Gem Diamonds Ltd. (DI)
(GEMD)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
13.10p
|
13.35p
|
12.50p
|
12.50p
|
75,498
|
|
20/08/2024
|
12.85p
|
13.05p
|
12.50p
|
13.05p
|
65,885
|
|
19/08/2024
|
13.00p
|
13.40p
|
12.79p
|
12.88p
|
68,425
|
|
16/08/2024
|
13.00p
|
13.00p
|
12.86p
|
13.35p
|
120,654
|
|
15/08/2024
|
13.00p
|
13.35p
|
12.75p
|
13.35p
|
69,598
|
|
14/08/2024
|
13.00p
|
13.95p
|
12.89p
|
13.50p
|
124,104
|
|
13/08/2024
|
13.00p
|
13.25p
|
12.53p
|
12.93p
|
307,596
|
|
12/08/2024
|
13.35p
|
13.33p
|
13.00p
|
13.33p
|
9,568
|
|
09/08/2024
|
13.35p
|
13.38p
|
12.87p
|
13.15p
|
43,326
|
|
08/08/2024
|
13.00p
|
13.90p
|
12.90p
|
13.05p
|
491,141
|
|
07/08/2024
|
12.80p
|
13.60p
|
12.75p
|
12.75p
|
175,332
|
|
06/08/2024
|
12.25p
|
12.95p
|
12.25p
|
12.65p
|
2,995
|
|
05/08/2024
|
12.65p
|
12.70p
|
11.27p
|
12.25p
|
178,987
|
|
02/08/2024
|
13.00p
|
13.20p
|
12.60p
|
13.20p
|
22,595
|
|
01/08/2024
|
13.75p
|
14.00p
|
12.49p
|
13.08p
|
310,612
|
|
31/07/2024
|
12.40p
|
13.55p
|
12.93p
|
12.93p
|
1,916
|
|
30/07/2024
|
12.40p
|
13.45p
|
12.40p
|
12.77p
|
4,003
|
|
29/07/2024
|
12.25p
|
13.55p
|
12.05p
|
12.25p
|
6,096
|
|
26/07/2024
|
12.50p
|
12.63p
|
12.13p
|
12.00p
|
11,368
|
|
25/07/2024
|
12.50p
|
13.60p
|
12.00p
|
12.00p
|
106,362
|
|
24/07/2024
|
13.10p
|
13.50p
|
12.50p
|
13.05p
|
279,260
|
|
23/07/2024
|
12.55p
|
12.78p
|
12.47p
|
12.77p
|
1,916
|
|
22/07/2024
|
12.55p
|
12.80p
|
12.00p
|
12.43p
|
26,049
|
|
19/07/2024
|
12.50p
|
12.65p
|
12.50p
|
12.65p
|
3,876
|
|
18/07/2024
|
12.50p
|
13.75p
|
12.70p
|
13.23p
|
27,430
|
|
17/07/2024
|
12.50p
|
14.00p
|
12.50p
|
12.50p
|
9,566
|
|
16/07/2024
|
13.45p
|
13.45p
|
12.78p
|
13.08p
|
14,448
|
|
15/07/2024
|
12.55p
|
13.25p
|
12.55p
|
12.75p
|
54,569
|
|
12/07/2024
|
13.00p
|
13.45p
|
12.71p
|
12.85p
|
62,414
|
|
11/07/2024
|
13.00p
|
13.50p
|
12.70p
|
13.10p
|
184
|
|
10/07/2024
|
13.00p
|
13.41p
|
12.65p
|
12.77p
|
25,056
|
|
09/07/2024
|
13.00p
|
14.05p
|
12.53p
|
12.65p
|
104,277
|
|
08/07/2024
|
13.00p
|
14.05p
|
12.70p
|
13.30p
|
1,533
|
|
05/07/2024
|
13.00p
|
13.49p
|
12.20p
|
13.35p
|
262,079
|
|
04/07/2024
|
13.00p
|
13.00p
|
12.46p
|
12.55p
|
86,035
|
|
03/07/2024
|
12.95p
|
12.99p
|
12.42p
|
12.63p
|
133,749
|
|
02/07/2024
|
12.00p
|
14.00p
|
12.00p
|
12.60p
|
152,250
|
|
01/07/2024
|
12.50p
|
12.25p
|
12.05p
|
12.25p
|
975
|
|
28/06/2024
|
12.50p
|
13.80p
|
12.14p
|
13.05p
|
7,762
|
|
27/06/2024
|
12.50p
|
13.18p
|
12.09p
|
13.18p
|
98,448
|
|
26/06/2024
|
13.00p
|
13.13p
|
12.05p
|
12.95p
|
68,886
|
|
25/06/2024
|
13.00p
|
13.20p
|
12.55p
|
12.88p
|
54,598
|
|
24/06/2024
|
13.00p
|
13.85p
|
12.30p
|
13.08p
|
26,309
|
|
21/06/2024
|
13.00p
|
13.85p
|
12.22p
|
12.95p
|
11,843
|
|
20/06/2024
|
13.00p
|
13.00p
|
12.14p
|
13.00p
|
11,318
|
|
19/06/2024
|
12.60p
|
12.95p
|
12.80p
|
12.95p
|
44,091
|
|
18/06/2024
|
12.60p
|
12.72p
|
12.12p
|
12.35p
|
139,878
|
|
17/06/2024
|
12.05p
|
13.85p
|
12.05p
|
12.65p
|
12,644
|
|
14/06/2024
|
13.85p
|
13.85p
|
12.64p
|
13.00p
|
14,951
|
|
13/06/2024
|
13.00p
|
12.95p
|
12.42p
|
12.95p
|
1,148
|
|
12/06/2024
|
13.00p
|
13.60p
|
12.05p
|
12.60p
|
24,758
|
|
11/06/2024
|
13.00p
|
13.30p
|
12.10p
|
12.48p
|
270,606
|
|
10/06/2024
|
13.15p
|
13.43p
|
13.05p
|
13.43p
|
18,325
|
|
07/06/2024
|
13.80p
|
13.81p
|
13.15p
|
13.25p
|
197,179
|
|
06/06/2024
|
13.80p
|
13.85p
|
13.20p
|
13.85p
|
28,596
|
|
05/06/2024
|
13.85p
|
13.85p
|
12.37p
|
13.12p
|
374,060
|
|
04/06/2024
|
12.60p
|
13.52p
|
12.05p
|
13.05p
|
454,087
|
|
03/06/2024
|
13.50p
|
13.50p
|
12.50p
|
12.55p
|
226,958
|
|
31/05/2024
|
13.55p
|
13.55p
|
12.34p
|
13.55p
|
29,799
|
|
30/05/2024
|
13.15p
|
13.40p
|
12.58p
|
12.58p
|
242,252
|
|
29/05/2024
|
13.45p
|
14.90p
|
12.19p
|
13.25p
|
1,089,887
|
|
28/05/2024
|
12.60p
|
13.45p
|
12.18p
|
12.50p
|
280,709
|
|
27/05/2024
|
12.60p
|
12.50p
|
12.00p
|
12.50p
|
4,666
|