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
31/05/2019 89.20 89.41 89.00 89.00 4,816
30/05/2019 90.60 90.60 89.41 90.10 8,551
29/05/2019 90.00 90.82 89.60 90.20 39,702
28/05/2019 90.20 90.20 89.80 89.80 16,102
24/05/2019 88.00 90.00 88.00 90.00 6,591
23/05/2019 87.80 90.14 87.80 88.10 9,896
22/05/2019 90.00 90.25 88.40 88.40 336
21/05/2019 87.00 89.81 87.00 88.50 18,764
20/05/2019 91.40 91.40 87.00 88.30 432,432
17/05/2019 92.00 92.00 89.64 89.80 5,938
16/05/2019 89.60 91.10 88.40 91.10 90,660
15/05/2019 89.00 92.00 89.00 92.00 64,021
14/05/2019 89.40 89.40 88.00 89.00 64,431
13/05/2019 88.00 90.00 87.77 89.20 6,441,514
10/05/2019 87.00 87.30 87.00 87.30 37,185
09/05/2019 88.00 88.36 88.00 88.00 23,176
08/05/2019 87.20 88.78 85.40 87.00 64,174
07/05/2019 89.00 90.00 89.00 89.00 20,674
03/05/2019 89.30 89.80 89.30 89.80 715
02/05/2019 89.20 90.20 88.80 88.80 47,957
01/05/2019 90.00 90.19 88.80 89.00 101,113
30/04/2019 89.00 90.00 89.00 90.00 28,749
29/04/2019 89.80 89.80 87.77 88.50 14,598
26/04/2019 85.00 89.70 85.00 88.60 49,093
25/04/2019 86.40 87.40 85.54 87.00 82,961
24/04/2019 88.00 88.00 86.05 88.00 167,822
23/04/2019 84.00 86.72 84.00 86.20 192,423
18/04/2019 85.20 86.00 85.00 85.00 400,405
17/04/2019 85.20 86.00 83.40 83.90 75,279
16/04/2019 86.20 88.10 85.00 85.00 16,230

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