livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gem Diamonds Ltd. (DI) - (GEMD) share price history


Gem Diamonds Ltd. (DI) share priceGEMD share price tradesGEMD Fundamentals watchlistADD to watchlist
Gem Diamonds Ltd. (DI) - (GEMD) share price history
Date Open High Low Close Volume
23/10/2020 36.30 37.80 36.30 36.50 19,182
22/10/2020 38.90 38.90 36.30 36.30 49,277
21/10/2020 37.60 38.00 37.50 37.70 114,198
20/10/2020 38.00 38.00 37.50 37.50 12,857
19/10/2020 37.32 38.20 36.60 37.50 223,762
16/10/2020 38.40 38.40 37.90 37.90 8,112
15/10/2020 38.00 38.40 36.80 38.40 43,002
14/10/2020 38.68 39.60 37.80 38.35 66,541
13/10/2020 39.40 39.90 38.20 38.40 270,190
12/10/2020 39.00 39.40 38.50 38.70 43,207
09/10/2020 38.00 39.50 38.00 39.50 63,332
08/10/2020 36.78 39.00 35.80 39.00 143,310
07/10/2020 36.00 36.90 36.00 36.30 197,566
06/10/2020 35.10 36.90 35.00 36.15 129,390
05/10/2020 34.76 35.80 34.76 34.90 148,865
02/10/2020 35.30 35.40 34.10 34.50 55,394
01/10/2020 35.82 35.90 35.00 35.25 44,859
30/09/2020 35.60 36.90 35.60 35.90 105,960
29/09/2020 37.10 38.40 36.00 36.50 272,540
28/09/2020 36.40 37.00 36.40 37.00 153,879
25/09/2020 38.20 38.90 36.10 36.45 223,000
23/09/2020 37.14 39.80 37.10 38.50 681,686
22/09/2020 37.10 38.40 36.32 37.35 327,103
21/09/2020 38.21 39.00 36.40 37.25 469,779
18/09/2020 38.20 39.40 37.80 38.25 89,797
17/09/2020 38.20 38.20 37.00 37.40 105,112
16/09/2020 38.33 39.00 37.00 38.50 353,657
15/09/2020 36.05 38.50 36.05 37.00 489,152
14/09/2020 35.90 36.90 35.00 36.50 318,633
11/09/2020 35.18 37.30 33.80 36.20 156,265

Gem Diamonds Ltd. (DI) - (GEMD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z