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
21/02/2025 9.90 10.28 9.90 10.28 93,758
20/02/2025 10.30 10.40 9.98 10.33 555,191
19/02/2025 10.35 10.53 10.30 10.53 137,175
18/02/2025 10.40 10.55 10.35 10.40 122,461
17/02/2025 10.60 10.61 10.40 10.48 217,233
14/02/2025 10.60 10.61 10.35 10.60 143,267
13/02/2025 10.55 10.84 10.30 10.73 395,958
12/02/2025 10.55 10.84 10.30 10.43 395,958
11/02/2025 11.00 11.00 10.58 10.58 177,392
10/02/2025 10.70 10.95 10.60 10.83 76,625
07/02/2025 11.50 11.50 10.90 10.90 159,747
06/02/2025 11.35 11.65 11.35 11.53 37,838
05/02/2025 11.50 11.81 11.50 11.50 103,217
04/02/2025 11.55 11.95 11.53 11.80 30,774
03/02/2025 11.95 12.15 11.50 11.60 139,762
31/01/2025 12.20 12.55 11.80 12.10 440,140
30/01/2025 11.45 12.50 11.27 12.00 1,410,285
29/01/2025 11.00 11.60 10.35 11.35 1,414,205
28/01/2025 10.80 10.80 10.55 10.68 143,925
27/01/2025 11.00 11.00 10.30 10.58 97,434
24/01/2025 10.78 10.78 10.60 10.78 1,050
23/01/2025 10.95 10.95 10.60 10.60 243,445
22/01/2025 10.80 10.89 10.74 10.88 138,551
21/01/2025 10.80 11.00 10.80 10.98 295,552
20/01/2025 10.80 11.00 10.70 10.85 282,774
17/01/2025 10.75 10.75 10.64 10.68 228,311
16/01/2025 10.80 10.80 10.61 10.80 103,611
15/01/2025 10.55 10.65 10.40 10.60 147,960
14/01/2025 10.70 10.70 10.00 10.55 255,111
13/01/2025 10.90 10.90 10.65 10.85 144,170

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