Gem Diamonds Ltd. (DI)
(GEMD)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
10.60p
|
10.85p
|
10.35p
|
10.73p
|
143,848
|
|
13/02/2025
|
10.55p
|
10.73p
|
10.43p
|
10.73p
|
0
|
|
12/02/2025
|
10.55p
|
10.85p
|
10.30p
|
10.43p
|
395,965
|
|
11/02/2025
|
11.00p
|
11.00p
|
10.58p
|
10.58p
|
177,665
|
|
10/02/2025
|
10.70p
|
11.45p
|
10.60p
|
10.90p
|
77,593
|
|
07/02/2025
|
11.50p
|
11.85p
|
10.90p
|
10.90p
|
159,956
|
|
06/02/2025
|
11.35p
|
11.70p
|
11.35p
|
11.53p
|
38,161
|
|
05/02/2025
|
11.50p
|
11.81p
|
11.50p
|
11.50p
|
103,217
|
|
04/02/2025
|
11.55p
|
11.95p
|
11.50p
|
11.80p
|
31,261
|
|
03/02/2025
|
11.95p
|
12.15p
|
11.50p
|
11.60p
|
140,911
|
|
31/01/2025
|
12.20p
|
12.55p
|
11.80p
|
12.10p
|
440,140
|
|
30/01/2025
|
11.45p
|
12.50p
|
11.27p
|
12.00p
|
1,424,378
|
|
29/01/2025
|
11.00p
|
11.60p
|
10.35p
|
11.35p
|
1,425,311
|
|
28/01/2025
|
10.80p
|
10.80p
|
10.55p
|
10.68p
|
144,025
|
|
27/01/2025
|
11.00p
|
11.00p
|
10.30p
|
10.58p
|
97,455
|
|
24/01/2025
|
10.95p
|
10.78p
|
10.60p
|
10.78p
|
1,050
|
|
23/01/2025
|
10.95p
|
10.95p
|
10.50p
|
10.60p
|
244,660
|
|
22/01/2025
|
10.80p
|
10.89p
|
10.74p
|
10.88p
|
138,795
|
|
21/01/2025
|
10.80p
|
11.15p
|
10.80p
|
10.98p
|
295,556
|
|
20/01/2025
|
10.80p
|
11.00p
|
10.70p
|
10.85p
|
282,986
|
|
17/01/2025
|
10.75p
|
10.75p
|
10.55p
|
10.68p
|
228,319
|
|
16/01/2025
|
10.80p
|
10.80p
|
10.61p
|
10.60p
|
203,706
|
|
15/01/2025
|
10.55p
|
10.70p
|
10.40p
|
10.60p
|
248,060
|
|
14/01/2025
|
10.70p
|
10.70p
|
10.00p
|
10.55p
|
255,111
|
|
13/01/2025
|
10.90p
|
11.45p
|
10.65p
|
10.85p
|
144,898
|
|
10/01/2025
|
10.80p
|
11.15p
|
10.85p
|
11.15p
|
40,992
|
|
09/01/2025
|
10.80p
|
11.45p
|
10.80p
|
11.15p
|
185,041
|
|
08/01/2025
|
10.85p
|
10.95p
|
10.73p
|
10.73p
|
194,139
|
|
07/01/2025
|
10.95p
|
11.45p
|
10.85p
|
11.15p
|
94,741
|
|
06/01/2025
|
10.95p
|
11.20p
|
10.90p
|
10.95p
|
320,045
|
|
03/01/2025
|
11.10p
|
11.45p
|
11.00p
|
11.00p
|
89,234
|
|
02/01/2025
|
11.00p
|
11.45p
|
10.80p
|
11.25p
|
126,210
|
|
01/01/2025
|
11.00p
|
11.04p
|
10.50p
|
11.00p
|
219,282
|
|
31/12/2024
|
11.00p
|
11.04p
|
10.50p
|
11.00p
|
219,282
|
|
30/12/2024
|
10.55p
|
10.95p
|
10.50p
|
10.73p
|
1,227,655
|
|
27/12/2024
|
10.00p
|
10.60p
|
9.62p
|
10.60p
|
313,759
|
|
26/12/2024
|
10.20p
|
10.20p
|
10.00p
|
10.05p
|
69,240
|
|
25/12/2024
|
10.20p
|
10.20p
|
10.00p
|
10.05p
|
69,240
|
|
24/12/2024
|
10.20p
|
10.20p
|
10.00p
|
10.05p
|
69,240
|
|
23/12/2024
|
10.15p
|
10.15p
|
9.62p
|
10.03p
|
286,487
|
|
20/12/2024
|
10.50p
|
10.95p
|
9.96p
|
10.23p
|
135,505
|
|
19/12/2024
|
10.45p
|
10.95p
|
10.32p
|
10.68p
|
190,607
|
|
18/12/2024
|
10.45p
|
10.80p
|
10.60p
|
10.80p
|
114,880
|
|
17/12/2024
|
10.45p
|
10.90p
|
10.45p
|
10.90p
|
63,703
|
|
16/12/2024
|
10.80p
|
10.80p
|
10.05p
|
10.65p
|
186,391
|
|
13/12/2024
|
10.15p
|
10.50p
|
9.78p
|
10.50p
|
183,073
|
|
12/12/2024
|
9.94p
|
10.38p
|
9.80p
|
10.38p
|
186,678
|
|
11/12/2024
|
9.92p
|
9.92p
|
9.70p
|
9.92p
|
19,137
|
|
10/12/2024
|
9.72p
|
9.92p
|
9.70p
|
9.70p
|
55,036
|
|
09/12/2024
|
9.52p
|
9.98p
|
9.50p
|
9.72p
|
227,392
|
|
06/12/2024
|
9.72p
|
9.74p
|
9.51p
|
9.70p
|
222,435
|
|
05/12/2024
|
9.86p
|
10.45p
|
9.69p
|
9.74p
|
452,817
|
|
04/12/2024
|
9.90p
|
10.41p
|
9.74p
|
10.17p
|
87,534
|
|
03/12/2024
|
11.00p
|
11.45p
|
9.79p
|
9.79p
|
832,076
|
|
02/12/2024
|
9.82p
|
10.40p
|
9.82p
|
10.04p
|
98,371
|
|
29/11/2024
|
10.50p
|
10.24p
|
10.24p
|
10.24p
|
0
|
|
28/11/2024
|
10.50p
|
10.59p
|
10.00p
|
10.24p
|
249,072
|
|
27/11/2024
|
10.50p
|
10.65p
|
10.50p
|
10.50p
|
61,301
|
|
26/11/2024
|
11.00p
|
11.00p
|
10.50p
|
10.58p
|
137,807
|
|
25/11/2024
|
10.80p
|
12.00p
|
10.55p
|
11.05p
|
116,200
|
|
22/11/2024
|
10.95p
|
11.33p
|
10.65p
|
11.18p
|
21,402
|
|
21/11/2024
|
10.95p
|
11.40p
|
10.55p
|
11.28p
|
5,425
|
|
20/11/2024
|
10.95p
|
11.28p
|
10.61p
|
11.28p
|
20,413
|
|
19/11/2024
|
10.95p
|
12.00p
|
10.55p
|
11.28p
|
6,996
|
|
18/11/2024
|
10.95p
|
11.28p
|
10.93p
|
11.28p
|
15,048
|
|
15/11/2024
|
11.25p
|
11.25p
|
10.57p
|
10.88p
|
112,162
|
|
14/11/2024
|
11.20p
|
10.95p
|
10.88p
|
10.88p
|
508
|
|
13/11/2024
|
11.20p
|
11.20p
|
10.55p
|
10.93p
|
79,542
|
|
12/11/2024
|
11.30p
|
11.70p
|
10.98p
|
10.98p
|
594,747
|
|
11/11/2024
|
10.85p
|
11.90p
|
10.85p
|
11.33p
|
99,523
|
|
08/11/2024
|
10.80p
|
11.00p
|
10.50p
|
10.90p
|
645,635
|
|
07/11/2024
|
10.75p
|
11.35p
|
10.58p
|
11.35p
|
36,031
|
|
06/11/2024
|
10.95p
|
11.25p
|
10.75p
|
10.75p
|
103,345
|
|
05/11/2024
|
10.85p
|
11.95p
|
10.85p
|
11.28p
|
5,335
|
|
04/11/2024
|
11.20p
|
11.95p
|
10.75p
|
10.90p
|
505,125
|
|
01/11/2024
|
11.35p
|
11.35p
|
11.09p
|
11.35p
|
50,868
|
|
31/10/2024
|
11.30p
|
12.45p
|
10.97p
|
11.73p
|
222,970
|
|
30/10/2024
|
11.30p
|
11.93p
|
11.20p
|
11.83p
|
10,448
|
|
29/10/2024
|
11.30p
|
11.93p
|
11.08p
|
11.93p
|
467,697
|
|
28/10/2024
|
11.50p
|
11.74p
|
11.00p
|
11.00p
|
231,726
|
|
25/10/2024
|
11.40p
|
12.45p
|
11.50p
|
11.83p
|
64,105
|
|
24/10/2024
|
11.40p
|
11.78p
|
11.30p
|
11.50p
|
150,933
|
|
23/10/2024
|
13.00p
|
13.84p
|
11.50p
|
11.50p
|
2,372,799
|
|
22/10/2024
|
12.95p
|
12.95p
|
11.83p
|
12.50p
|
645,739
|
|
21/10/2024
|
12.05p
|
12.55p
|
11.05p
|
11.90p
|
473,447
|
|
18/10/2024
|
11.00p
|
12.10p
|
11.55p
|
11.78p
|
98,497
|
|
17/10/2024
|
11.00p
|
12.13p
|
11.00p
|
11.93p
|
274,026
|
|
16/10/2024
|
11.20p
|
11.28p
|
10.75p
|
11.28p
|
166,968
|
|
15/10/2024
|
11.00p
|
11.15p
|
10.75p
|
10.90p
|
79,238
|
|
14/10/2024
|
10.95p
|
11.65p
|
10.74p
|
10.90p
|
28,052
|
|
11/10/2024
|
11.00p
|
11.30p
|
10.85p
|
10.95p
|
97,090
|
|
10/10/2024
|
10.50p
|
11.21p
|
10.50p
|
11.10p
|
485,426
|
|
09/10/2024
|
10.70p
|
11.60p
|
10.70p
|
11.05p
|
45,717
|
|
08/10/2024
|
10.95p
|
11.60p
|
10.75p
|
11.18p
|
47,150
|
|
07/10/2024
|
10.95p
|
11.08p
|
10.50p
|
11.08p
|
28,930
|
|
04/10/2024
|
10.95p
|
11.28p
|
10.62p
|
11.28p
|
178,370
|
|
03/10/2024
|
10.90p
|
11.20p
|
10.55p
|
10.95p
|
152,037
|
|
02/10/2024
|
11.15p
|
11.66p
|
10.50p
|
10.70p
|
792,742
|
|
01/10/2024
|
10.50p
|
11.56p
|
10.20p
|
11.00p
|
570,098
|
|
30/09/2024
|
10.90p
|
12.20p
|
10.55p
|
10.83p
|
344,770
|
|
27/09/2024
|
11.15p
|
11.50p
|
10.65p
|
11.50p
|
400,009
|
|
26/09/2024
|
10.55p
|
10.95p
|
10.35p
|
10.75p
|
355,380
|
|
25/09/2024
|
11.10p
|
11.27p
|
10.67p
|
10.80p
|
552,881
|
|
24/09/2024
|
11.15p
|
11.78p
|
10.90p
|
11.20p
|
341,218
|
|
23/09/2024
|
11.60p
|
11.94p
|
11.20p
|
11.20p
|
642,914
|
|
20/09/2024
|
11.45p
|
11.95p
|
11.01p
|
11.30p
|
248,092
|
|
19/09/2024
|
11.55p
|
11.95p
|
11.00p
|
11.20p
|
133,471
|
|
18/09/2024
|
11.25p
|
11.45p
|
11.28p
|
11.45p
|
14,069
|
|
17/09/2024
|
11.25p
|
11.31p
|
10.98p
|
11.25p
|
381,953
|
|
16/09/2024
|
12.30p
|
12.30p
|
10.96p
|
11.60p
|
1,495,915
|
|
13/09/2024
|
12.65p
|
12.65p
|
11.95p
|
11.70p
|
1,050,896
|
|
12/09/2024
|
11.50p
|
12.20p
|
11.41p
|
11.00p
|
1,109,633
|
|
11/09/2024
|
11.75p
|
12.19p
|
11.00p
|
11.50p
|
624,321
|
|
10/09/2024
|
11.95p
|
12.10p
|
11.35p
|
11.50p
|
538,635
|
|
09/09/2024
|
12.60p
|
13.05p
|
11.30p
|
12.43p
|
2,570,958
|
|
06/09/2024
|
12.80p
|
13.40p
|
12.57p
|
12.68p
|
459,821
|
|
05/09/2024
|
13.00p
|
13.65p
|
12.65p
|
12.95p
|
1,275,659
|
|
04/09/2024
|
12.50p
|
12.85p
|
12.25p
|
12.55p
|
426,829
|
|
03/09/2024
|
13.80p
|
14.20p
|
12.20p
|
12.68p
|
4,460,493
|
|
02/09/2024
|
14.55p
|
14.95p
|
13.00p
|
14.85p
|
2,306,506
|
|
30/08/2024
|
14.40p
|
15.50p
|
14.40p
|
14.85p
|
6,654,519
|
|
29/08/2024
|
14.00p
|
15.70p
|
13.81p
|
14.80p
|
13,427,669
|
|
28/08/2024
|
13.85p
|
13.95p
|
13.68p
|
13.85p
|
278,706
|
|
27/08/2024
|
13.40p
|
13.68p
|
13.00p
|
13.53p
|
149,253
|
|
26/08/2024
|
13.10p
|
13.40p
|
13.05p
|
13.40p
|
2,426
|
|
23/08/2024
|
13.10p
|
13.40p
|
13.05p
|
13.40p
|
2,426
|
|
22/08/2024
|
13.10p
|
13.40p
|
13.05p
|
13.40p
|
2,426
|