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
02/06/2020 32.00 33.70 31.00 31.00 205,698
01/06/2020 33.00 33.69 32.00 32.00 107,183
29/05/2020 33.60 34.23 31.90 31.90 120,144
28/05/2020 33.30 33.89 31.80 32.00 59,144
27/05/2020 33.72 33.85 31.80 31.80 95,489
26/05/2020 34.00 34.00 31.80 31.80 153,789
22/05/2020 32.00 34.70 32.00 33.00 265,405
21/05/2020 30.54 32.30 30.40 32.20 128,716
20/05/2020 31.40 32.02 30.00 30.10 231,174
19/05/2020 30.10 31.90 30.00 30.00 112,042
18/05/2020 28.70 31.50 28.70 30.00 284,594
15/05/2020 30.48 30.48 28.10 29.15 188,592
14/05/2020 32.90 32.90 27.50 29.00 463,822
13/05/2020 34.30 34.90 31.00 31.00 42,396
12/05/2020 34.90 36.00 32.00 33.30 134,881
11/05/2020 37.00 37.00 33.90 34.45 121,180
07/05/2020 37.65 37.90 35.00 35.80 48,998
06/05/2020 39.90 39.90 36.10 36.30 87,098
05/05/2020 40.00 40.00 38.00 39.00 23,938
04/05/2020 39.10 40.90 38.00 38.96 119,882
01/05/2020 38.60 40.84 37.50 38.00 147,792
30/04/2020 40.90 41.00 37.90 37.90 218,772
29/04/2020 41.23 41.23 38.60 41.00 46,083
28/04/2020 38.90 40.18 37.60 39.40 55,168
27/04/2020 37.29 38.90 36.00 38.00 83,511
24/04/2020 37.00 40.10 36.75 37.30 411,674
23/04/2020 35.90 35.90 34.27 35.80 2,986
22/04/2020 36.00 36.00 34.56 36.00 38,857
21/04/2020 34.10 35.90 34.10 35.45 31,632
20/04/2020 35.90 35.90 34.20 34.80 17,291

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

Top Shares pages

More share features

POPULAR Share Prices