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
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
11/03/2025 9.50 9.75 9.14 9.17 213,979
10/03/2025 9.50 9.74 9.36 9.74 56,161
07/03/2025 9.60 9.60 9.57 9.60 25,298
06/03/2025 9.70 9.74 9.70 9.74 20,265
05/03/2025 9.50 10.00 9.50 10.00 10,262
04/03/2025 9.72 9.72 9.50 9.59 380,886
03/03/2025 9.50 9.56 9.50 9.50 7,340
28/02/2025 9.72 9.88 9.72 9.75 18,463
27/02/2025 9.70 9.75 9.43 9.75 243,908
26/02/2025 9.54 9.70 9.49 9.70 269,628
25/02/2025 9.40 9.80 9.16 9.55 99,730
24/02/2025 10.50 10.50 9.30 9.70 428,382
21/02/2025 9.90 10.28 9.90 10.28 93,758

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