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
07/10/2019 73.00 73.00 71.10 71.20 19,933
04/10/2019 72.00 73.00 72.00 72.40 9,001
03/10/2019 72.00 72.80 71.00 72.00 114,112
02/10/2019 70.00 72.49 70.00 72.20 168,023
01/10/2019 70.00 71.00 69.10 71.00 613,418
30/09/2019 69.20 72.00 69.00 69.10 42,591
27/09/2019 72.80 72.80 69.64 70.20 28,739
26/09/2019 71.00 72.80 70.79 71.40 79,242
25/09/2019 72.80 72.80 70.71 71.00 54,068
24/09/2019 73.00 73.80 71.29 73.00 25,204
23/09/2019 72.40 72.57 71.50 71.50 5,478
20/09/2019 69.00 73.00 69.00 72.40 34,626
19/09/2019 73.80 73.80 70.40 70.40 1,591
18/09/2019 71.80 71.80 69.00 69.00 31,992
17/09/2019 73.00 73.11 70.00 70.00 53,947
16/09/2019 72.00 74.00 72.00 72.20 16,186
13/09/2019 73.40 73.40 70.82 73.40 23,846
12/09/2019 74.80 74.80 72.00 73.40 3,939
11/09/2019 72.20 73.40 72.00 73.40 259,052
10/09/2019 74.00 74.12 72.00 72.00 21,016
09/09/2019 75.00 75.00 73.20 73.60 83,879
06/09/2019 74.60 75.00 74.00 75.00 13,871
05/09/2019 74.00 74.80 71.20 74.80 233,755
04/09/2019 72.60 73.26 72.00 72.00 31,286
03/09/2019 73.10 73.10 72.22 72.90 15,905
02/09/2019 72.20 74.00 71.45 74.00 8,118
30/08/2019 72.00 73.80 68.40 69.00 77,496
29/08/2019 71.00 72.55 70.20 70.20 491,717
28/08/2019 70.20 71.84 70.20 71.00 5,060,997
27/08/2019 73.80 73.80 71.00 71.00 288,952

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