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
30/05/2025 7.76 7.84 7.52 7.65 81,992
29/05/2025 8.00 8.00 8.00 8.00 4,779
28/05/2025 7.50 7.79 7.50 7.79 22,693
27/05/2025 7.80 8.04 7.65 7.96 10,350
23/05/2025 7.80 7.80 7.50 7.69 272,802
22/05/2025 7.70 8.04 7.70 8.04 46,400
21/05/2025 8.09 8.09 7.72 8.09 18,163
20/05/2025 8.20 8.20 7.50 8.14 99,422
19/05/2025 8.48 8.48 7.80 8.09 52,717
16/05/2025 8.00 8.14 8.00 8.14 73,809
15/05/2025 8.40 8.40 8.00 8.09 54,349
14/05/2025 7.95 8.14 7.95 8.14 134,879
13/05/2025 7.73 8.04 7.73 8.04 5,050
12/05/2025 7.70 8.13 7.60 8.04 136,106
09/05/2025 8.30 8.30 7.71 7.80 98,301
08/05/2025 8.00 8.26 8.00 8.26 5,463
07/05/2025 8.00 8.14 8.00 8.14 5,463
06/05/2025 8.04 8.04 7.90 7.90 134,039
02/05/2025 7.72 8.18 7.70 8.18 158,018
01/05/2025 7.40 7.98 7.40 7.78 90,116
30/04/2025 7.90 7.90 7.44 7.44 226,173
29/04/2025 7.70 7.80 7.70 7.75 200,000
28/04/2025 7.50 7.75 7.50 7.75 60,695
25/04/2025 7.60 7.83 7.60 7.75 98,953
24/04/2025 7.88 7.90 7.69 7.80 32,082
23/04/2025 7.88 7.90 7.69 7.90 32,082
22/04/2025 7.60 7.69 7.59 7.69 14,457
17/04/2025 7.61 7.61 7.57 7.57 5,828
16/04/2025 7.92 7.92 7.56 7.73 180,275
15/04/2025 7.56 7.98 7.38 7.91 143,315

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