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
04/04/2024 9.00 9.18 8.80 8.85 36,114
03/04/2024 8.88 8.94 8.52 8.73 129,340
02/04/2024 8.60 9.00 8.30 8.79 81,101
28/03/2024 8.60 9.05 8.40 8.60 160,392
27/03/2024 9.68 9.68 8.85 9.03 75,098
26/03/2024 8.66 8.96 8.66 8.80 71,278
25/03/2024 8.60 9.03 8.60 9.03 33,347
22/03/2024 8.88 9.09 8.69 9.09 55,254
21/03/2024 9.00 9.28 8.88 9.00 410,855
20/03/2024 9.12 9.30 9.06 9.06 228,662
19/03/2024 9.12 9.56 9.12 9.34 133,804
18/03/2024 9.74 9.99 9.50 9.64 3,666
15/03/2024 10.00 10.00 9.75 9.75 115,926
14/03/2024 10.00 10.20 9.47 10.08 277,455
13/03/2024 9.22 10.11 9.22 9.66 75,181
12/03/2024 9.96 10.01 9.51 9.64 16,845
11/03/2024 9.20 10.15 9.20 9.81 15,872
08/03/2024 10.05 10.13 10.05 10.05 2,396
07/03/2024 10.00 10.03 9.51 9.69 32,877
06/03/2024 10.00 10.00 9.64 9.64 24,100
05/03/2024 10.15 10.44 9.55 9.55 338,520
04/03/2024 10.15 10.44 9.69 9.69 338,520
01/03/2024 10.00 10.20 9.70 9.96 149,241
29/02/2024 10.20 10.20 9.61 9.61 1,704
28/02/2024 9.95 9.98 9.95 9.95 1,000
27/02/2024 9.92 10.00 9.70 9.93 34,602
26/02/2024 9.64 9.70 9.64 9.64 19,349
23/02/2024 10.15 10.20 9.91 9.91 34,995
22/02/2024 9.96 10.15 9.50 9.57 162,766
21/02/2024 9.86 10.09 9.64 10.06 39,517

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