Gem Diamonds Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	14.550	14.950	13.000	14.000	14.000	2,570,078
2024-08-30	14.400	15.500	14.400	14.850	14.850	7,987,466
2024-08-29	14.000	15.700	13.805	14.800	14.800	14,929,725
2024-08-28	13.850	13.950	13.675	13.850	13.850	278,706
2024-08-27	13.400	13.675	13.000	13.525	13.525	149,253
2024-08-23	13.050	13.950	13.050	13.675	13.675	55,098
2024-08-22	13.051	13.400	13.050	13.400	13.400	2,426
2024-08-21	13.100	13.350	12.500	12.500	12.500	75,498
2024-08-20	12.850	13.050	12.500	13.050	13.050	65,885
2024-08-19	13.000	13.400	12.785	12.875	12.875	68,425
2024-08-16	13.000	13.000	12.859	13.000	13.000	120,654
2024-08-15	13.000	13.350	12.750	13.350	13.350	69,598
2024-08-14	13.000	13.950	12.890	13.500	13.500	124,104
2024-08-13	13.000	13.250	12.529	12.925	12.925	307,596
2024-08-12	13.185	13.325	13.000	13.325	13.325	9,568
2024-08-09	13.350	13.378	12.874	13.150	13.150	43,326
2024-08-08	13.000	13.898	12.900	13.050	13.050	491,141
2024-08-07	12.800	13.601	12.750	12.750	12.750	175,332
2024-08-06	12.250	12.950	12.250	12.650	12.650	2,995
2024-08-05	12.650	12.700	11.266	12.250	12.250	178,987
2024-08-02	13.000	13.200	12.600	13.200	13.200	22,595
2024-08-01	13.750	14.000	12.489	13.075	13.075	310,612
2024-07-31	13.050	13.550	12.925	12.925	12.925	1,916
2024-07-30	12.400	13.450	12.400	12.775	12.775	4,003
2024-07-29	12.250	13.550	12.050	12.250	12.250	6,096
2024-07-26	12.125	12.625	12.125	12.625	12.625	11,368
2024-07-25	12.500	13.600	12.000	12.000	12.000	423,306
2024-07-24	13.100	13.500	12.500	13.050	13.050	279,260
2024-07-23	12.500	12.775	12.470	12.775	12.775	1,916
2024-07-22	12.550	12.800	12.000	12.425	12.425	26,049
2024-07-19	12.630	12.650	12.500	12.650	12.650	3,876
2024-07-18	13.750	13.750	12.700	13.225	13.225	27,430
2024-07-17	12.500	14.000	12.500	12.500	12.500	9,566
2024-07-16	13.450	13.450	12.775	13.075	13.075	14,448
2024-07-15	12.550	13.250	12.550	12.750	12.750	54,569
2024-07-12	13.450	13.450	12.705	12.850	12.850	62,414
2024-07-11	12.700	13.500	12.700	13.100	13.100	184
2024-07-10	12.750	13.405	12.645	12.775	12.775	25,056
2024-07-09	13.000	14.050	12.530	12.650	12.650	104,277
2024-07-08	12.700	14.050	12.700	13.300	13.300	1,533
2024-07-05	13.000	13.490	12.200	13.350	13.350	262,079
2024-07-04	13.000	13.000	12.460	12.550	12.550	86,035
2024-07-03	12.950	12.985	12.424	12.625	12.625	133,749
2024-07-02	12.000	14.000	12.000	12.600	12.600	152,250
2024-07-01	12.138	12.250	12.050	12.250	12.250	975
2024-06-28	12.138	13.800	12.138	13.050	13.050	7,762
2024-06-27	12.500	13.175	12.086	13.175	13.175	98,448
2024-06-26	13.000	13.130	12.050	12.950	12.950	68,886
2024-06-25	13.000	13.200	12.550	12.875	12.875	54,598
2024-06-24	12.424	13.850	12.300	13.075	13.075	26,309
2024-06-21	13.850	13.850	12.222	12.950	12.950	11,843
2024-06-20	13.000	13.000	12.140	13.000	13.000	11,318
2024-06-19	12.800	12.950	12.800	12.950	12.950	44,091
2024-06-18	12.600	12.724	12.120	12.350	12.350	139,878
2024-06-17	12.050	13.850	12.050	12.650	12.650	12,644
2024-06-14	13.850	13.850	12.635	13.000	13.000	14,951
2024-06-13	12.421	12.950	12.421	12.950	12.950	1,148
2024-06-12	12.050	13.600	12.050	12.600	12.600	24,758
2024-06-11	13.000	13.300	12.100	12.475	12.475	270,606
2024-06-10	13.150	13.425	13.050	13.425	13.425	18,325

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-19	0.0203 GBP
2021-05-13	0.0188 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.