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
09/04/2021 71.40 72.80 70.20 71.70 134,887
08/04/2021 70.00 71.20 69.22 71.00 229,473
07/04/2021 69.00 70.00 68.60 69.70 1,274,715
06/04/2021 67.80 69.29 65.60 69.00 687,245
01/04/2021 66.00 68.40 63.89 64.80 147,439
31/03/2021 67.00 67.20 64.40 66.80 165,230
30/03/2021 67.00 67.00 65.80 66.80 123,376
29/03/2021 64.00 67.80 64.00 65.60 99,932
26/03/2021 65.56 68.00 63.40 66.60 20,859
25/03/2021 63.20 67.60 63.20 65.00 148,650
24/03/2021 64.90 67.40 63.40 66.30 235,383
23/03/2021 67.00 67.60 64.00 67.60 136,022
22/03/2021 67.60 67.60 64.20 67.00 215,463
19/03/2021 66.00 66.80 63.60 65.50 766,729
18/03/2021 67.00 67.60 63.40 67.60 314,043
17/03/2021 66.20 67.60 63.20 67.60 189,719
16/03/2021 65.00 65.00 62.00 65.00 249,542
15/03/2021 65.20 66.20 61.20 63.00 308,971
12/03/2021 63.05 66.00 62.20 62.40 187,120
11/03/2021 60.00 65.00 58.00 62.40 881,124
10/03/2021 57.40 60.34 54.20 59.00 344,269
09/03/2021 52.80 57.40 51.20 54.80 140,270
08/03/2021 51.00 53.26 51.00 52.80 194,740
05/03/2021 52.20 53.22 52.00 52.10 70,080
04/03/2021 54.00 54.00 51.20 52.10 41,698
03/03/2021 52.57 53.80 51.40 52.80 22,999
02/03/2021 53.08 54.00 51.00 52.60 42,435
01/03/2021 53.54 54.00 52.30 53.20 120,071
26/02/2021 50.48 54.60 50.38 52.50 302,481
25/02/2021 50.00 51.00 47.80 50.60 136,871

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