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
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
14/04/2025 8.00 8.00 7.55 7.56 82,515
11/04/2025 7.54 7.84 7.51 7.84 17,293
10/04/2025 7.98 7.98 7.82 7.84 14,200
09/04/2025 7.48 7.98 7.48 7.82 295,306
08/04/2025 7.72 7.90 7.15 7.50 731,527
07/04/2025 8.00 8.00 7.20 7.48 473,577
04/04/2025 8.10 8.17 7.55 8.00 231,272
03/04/2025 8.30 8.30 8.00 8.15 474,139
02/04/2025 8.30 8.57 8.30 8.57 13,500
01/04/2025 8.26 8.70 8.22 8.57 67,564
31/03/2025 9.00 9.00 8.22 8.22 586,154
28/03/2025 8.70 8.99 8.70 8.99 18,687
27/03/2025 9.28 9.28 8.70 8.99 25,417
26/03/2025 9.04 9.04 8.82 9.04 7,008
25/03/2025 9.04 9.04 8.81 9.04 3,708
24/03/2025 9.28 9.28 9.00 9.04 18,188
21/03/2025 9.00 9.01 8.70 8.90 46,104
20/03/2025 9.00 9.00 8.81 8.89 298,987
19/03/2025 9.00 9.01 8.82 8.94 153,799
18/03/2025 9.00 9.18 8.80 9.00 570,528
17/03/2025 9.50 9.50 9.20 9.20 247,230
14/03/2025 9.60 9.75 9.50 9.54 191,897
13/03/2025 9.98 10.00 9.40 9.40 377,609
12/03/2025 9.16 9.98 9.16 9.54 252,298

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