Gem Diamonds Ltd. (DI)

(GEMD)
Sector: Precious Metals and Mining
7.44p
0.80p 12.05
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 6.50p 7.44p 6.50p 7.44p 304,543
14/08/2025 7.44p 7.44p 6.52p 6.64p 151,810
13/08/2025 7.42p 7.42p 6.56p 6.82p 6,839
12/08/2025 6.80p 7.42p 6.28p 6.95p 94,293
11/08/2025 6.50p 7.14p 6.57p 6.93p 92,398
08/08/2025 6.50p 7.00p 6.28p 6.78p 289,846
07/08/2025 6.50p 6.82p 6.50p 6.50p 18,283
06/08/2025 6.72p 6.82p 6.36p 6.72p 118,047
05/08/2025 6.36p 6.50p 6.22p 6.50p 149,528
04/08/2025 6.36p 6.36p 5.44p 6.31p 16,388
01/08/2025 6.34p 6.34p 5.94p 6.15p 104,606
31/07/2025 6.00p 6.13p 5.72p 6.08p 5,147
30/07/2025 6.00p 6.34p 5.92p 6.13p 76,985
29/07/2025 6.00p 6.30p 5.86p 6.18p 37,995
28/07/2025 5.70p 6.30p 5.70p 6.06p 67,138
25/07/2025 5.42p 6.00p 5.42p 5.85p 135,394
24/07/2025 5.50p 5.70p 4.98p 5.60p 316,195
23/07/2025 6.00p 6.00p 4.60p 5.55p 1,379,363
22/07/2025 6.14p 6.48p 6.04p 6.04p 40,559
21/07/2025 6.14p 6.40p 5.90p 6.14p 9,704
18/07/2025 6.14p 6.46p 5.76p 6.32p 189,888
17/07/2025 6.30p 6.33p 5.90p 6.04p 450,529
16/07/2025 6.52p 7.08p 6.50p 6.69p 247,359
15/07/2025 6.80p 7.10p 6.34p 7.10p 3,175
14/07/2025 6.78p 6.78p 6.50p 6.70p 25,649
11/07/2025 6.78p 6.80p 6.50p 6.68p 244,885
10/07/2025 6.70p 6.78p 6.50p 6.69p 4,333
09/07/2025 6.70p 6.64p 6.50p 6.64p 1,253
08/07/2025 6.70p 6.76p 6.50p 6.60p 139,172
07/07/2025 6.50p 6.68p 6.06p 6.64p 410,293
04/07/2025 6.40p 6.66p 6.10p 6.36p 101,260
03/07/2025 6.58p 6.68p 6.40p 6.60p 61,338
02/07/2025 6.70p 6.70p 6.34p 6.66p 304,699
01/07/2025 6.60p 6.70p 6.55p 6.55p 273,084
30/06/2025 6.56p 6.71p 6.40p 6.40p 363,209
27/06/2025 6.80p 6.80p 6.56p 6.68p 95,520
26/06/2025 6.80p 6.80p 6.56p 6.56p 140,698
25/06/2025 6.70p 6.70p 6.56p 6.63p 42,092
24/06/2025 6.80p 6.80p 6.70p 6.70p 24,386
23/06/2025 6.80p 7.14p 6.35p 6.72p 339,522
20/06/2025 6.82p 7.14p 6.80p 7.14p 4,155
19/06/2025 6.82p 7.14p 6.70p 7.14p 79,219
18/06/2025 6.82p 7.11p 6.82p 7.11p 147,390
17/06/2025 6.90p 6.90p 6.73p 6.88p 33,989
16/06/2025 7.00p 7.48p 7.00p 7.20p 211,085
13/06/2025 6.52p 7.09p 6.86p 7.09p 18,100
12/06/2025 6.52p 7.18p 6.79p 6.99p 18,203
11/06/2025 6.52p 7.18p 6.52p 6.94p 91,278
10/06/2025 7.00p 7.00p 6.50p 6.82p 318,866
09/06/2025 6.92p 7.09p 7.00p 7.09p 395
06/06/2025 6.92p 7.15p 6.82p 7.04p 300,357
05/06/2025 7.08p 7.15p 6.98p 7.05p 121,201
04/06/2025 7.40p 7.42p 6.92p 7.04p 646,357
03/06/2025 7.50p 7.90p 7.50p 7.65p 80,301
02/06/2025 7.76p 7.79p 7.65p 7.79p 0
30/05/2025 7.76p 7.84p 7.52p 7.65p 84,571
29/05/2025 8.00p 8.00p 8.00p 8.00p 4,779
28/05/2025 7.50p 7.98p 7.50p 7.79p 22,975
27/05/2025 7.80p 8.28p 7.65p 7.96p 11,678
26/05/2025 7.80p 7.80p 7.50p 7.69p 275,704
23/05/2025 7.80p 7.80p 7.50p 7.69p 275,704
22/05/2025 7.70p 8.28p 7.70p 8.04p 46,712
21/05/2025 8.20p 8.09p 7.72p 8.09p 18,163
20/05/2025 8.20p 8.48p 7.50p 8.14p 99,516
19/05/2025 8.48p 8.48p 7.80p 8.09p 53,044
16/05/2025 8.00p 8.48p 8.00p 8.14p 74,134
15/05/2025 8.40p 8.40p 8.00p 8.09p 55,207
14/05/2025 7.70p 8.38p 7.95p 8.14p 137,245
13/05/2025 7.70p 8.38p 7.73p 8.04p 5,287
12/05/2025 7.70p 8.38p 7.60p 8.04p 136,116
09/05/2025 8.30p 8.40p 7.71p 7.80p 100,087
08/05/2025 8.00p 8.26p 8.14p 8.26p 0
07/05/2025 8.00p 8.28p 8.00p 8.14p 5,967
06/05/2025 8.04p 8.28p 7.90p 7.90p 135,487
05/05/2025 7.72p 8.18p 7.70p 8.18p 158,418
02/05/2025 7.72p 8.18p 7.70p 8.18p 158,418
01/05/2025 7.40p 7.98p 7.40p 7.78p 90,141
30/04/2025 7.90p 7.90p 7.40p 7.44p 226,461
29/04/2025 7.50p 7.80p 7.70p 7.75p 200,000
28/04/2025 7.50p 7.90p 7.50p 7.75p 61,145
25/04/2025 7.60p 7.90p 7.60p 7.75p 98,983
24/04/2025 7.88p 7.90p 7.80p 7.80p 65
23/04/2025 7.88p 7.90p 7.50p 7.90p 34,644
22/04/2025 7.60p 7.88p 7.40p 7.69p 14,559
21/04/2025 7.92p 7.61p 7.57p 7.57p 5,828
18/04/2025 7.92p 7.61p 7.57p 7.57p 5,828
17/04/2025 7.92p 7.61p 7.57p 7.57p 5,828
16/04/2025 7.92p 7.92p 7.56p 7.73p 180,344
15/04/2025 7.56p 7.98p 7.38p 7.91p 143,821
14/04/2025 8.00p 8.00p 7.55p 7.56p 82,989
11/04/2025 7.54p 7.98p 7.51p 7.84p 17,373
10/04/2025 7.98p 7.98p 7.82p 7.84p 14,250
09/04/2025 7.48p 7.98p 7.48p 7.82p 295,341
08/04/2025 7.72p 7.98p 7.15p 7.50p 731,592
07/04/2025 8.00p 8.00p 7.20p 7.48p 490,408
04/04/2025 8.10p 8.17p 7.55p 8.00p 233,772
03/04/2025 8.30p 8.30p 8.00p 8.15p 475,182
02/04/2025 8.30p 8.57p 8.30p 8.57p 13,500
01/04/2025 8.26p 8.84p 8.22p 8.57p 68,768
31/03/2025 9.00p 9.28p 8.22p 8.22p 586,384
28/03/2025 8.70p 8.99p 8.70p 8.99p 18,717
27/03/2025 9.28p 9.28p 8.70p 8.99p 25,587
26/03/2025 9.28p 9.28p 8.82p 9.04p 7,094
25/03/2025 9.28p 9.04p 8.80p 9.04p 3,815
24/03/2025 9.28p 9.28p 8.80p 9.04p 18,408
21/03/2025 9.00p 9.01p 8.70p 8.90p 46,104
20/03/2025 9.00p 9.00p 8.80p 8.89p 299,057
19/03/2025 9.00p 9.01p 8.82p 8.94p 154,527
18/03/2025 9.00p 9.28p 8.80p 9.00p 570,686
17/03/2025 9.50p 9.50p 9.20p 9.20p 248,848
14/03/2025 9.60p 9.75p 9.50p 9.54p 191,897
13/03/2025 9.98p 10.00p 9.40p 9.40p 382,604
12/03/2025 9.16p 9.98p 9.16p 9.54p 252,779
11/03/2025 9.50p 9.75p 9.14p 9.17p 216,896
10/03/2025 9.50p 9.98p 9.12p 9.74p 56,287
07/03/2025 9.60p 9.60p 9.57p 9.60p 25,298
06/03/2025 9.50p 9.74p 9.70p 9.74p 20,265
05/03/2025 9.50p 10.00p 9.50p 10.00p 11,985
04/03/2025 9.72p 9.72p 9.50p 9.59p 380,886
03/03/2025 9.50p 9.98p 9.50p 9.50p 11,247
28/02/2025 9.72p 9.98p 9.72p 9.75p 18,562
27/02/2025 9.70p 9.75p 9.43p 9.75p 243,908
26/02/2025 9.54p 9.70p 9.32p 9.70p 269,713
25/02/2025 9.40p 9.98p 9.12p 9.55p 101,667
24/02/2025 10.50p 10.50p 9.30p 9.70p 439,436
21/02/2025 9.90p 10.28p 9.90p 10.28p 93,758
20/02/2025 10.30p 10.60p 9.98p 10.33p 555,461
19/02/2025 10.35p 10.53p 10.30p 10.53p 137,195
18/02/2025 10.40p 10.60p 10.35p 10.40p 122,463
17/02/2025 10.60p 10.85p 10.40p 10.48p 219,105