Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 13.800 | 13.808 | 13.154 | 13.250 | 13.250 | 197,179 |
| 2024-06-06 | 13.800 | 13.850 | 13.200 | 13.850 | 13.850 | 28,596 |
| 2024-06-05 | 13.850 | 13.850 | 12.372 | 13.125 | 13.125 | 374,060 |
| 2024-06-04 | 12.600 | 13.522 | 12.050 | 13.050 | 13.050 | 454,087 |
| 2024-06-03 | 13.500 | 13.500 | 12.500 | 12.550 | 12.550 | 226,958 |
| 2024-05-31 | 13.550 | 13.550 | 12.335 | 13.550 | 13.550 | 29,799 |
| 2024-05-30 | 13.150 | 13.400 | 12.575 | 12.575 | 12.575 | 242,252 |
| 2024-05-29 | 13.450 | 14.900 | 12.193 | 13.250 | 13.250 | 1,089,887 |
| 2024-05-28 | 12.600 | 13.450 | 12.180 | 12.500 | 12.500 | 280,709 |
| 2024-05-24 | 12.180 | 12.500 | 12.000 | 12.500 | 12.500 | 4,666 |
| 2024-05-23 | 12.600 | 13.900 | 11.700 | 12.600 | 12.600 | 722,557 |
| 2024-05-22 | 12.800 | 13.750 | 12.600 | 13.000 | 13.000 | 242,316 |
| 2024-05-21 | 13.400 | 13.400 | 12.735 | 12.800 | 12.800 | 299,049 |
| 2024-05-20 | 13.000 | 13.400 | 12.950 | 13.400 | 13.400 | 116,996 |
| 2024-05-17 | 13.050 | 13.150 | 12.500 | 12.950 | 12.950 | 144,679 |
| 2024-05-16 | 12.550 | 12.950 | 12.500 | 12.750 | 12.750 | 120,962 |
| 2024-05-15 | 13.800 | 13.800 | 12.550 | 12.800 | 12.800 | 635,967 |
| 2024-05-14 | 12.800 | 13.537 | 12.550 | 13.250 | 13.250 | 310,012 |
| 2024-05-13 | 13.000 | 13.200 | 12.750 | 13.000 | 13.000 | 62,100 |
| 2024-05-10 | 12.550 | 13.850 | 12.550 | 13.000 | 13.000 | 186,657 |
| 2024-05-09 | 12.900 | 12.900 | 12.500 | 12.500 | 12.500 | 19,201 |
| 2024-05-08 | 12.550 | 13.100 | 12.550 | 12.550 | 12.550 | 60,572 |
| 2024-05-07 | 13.000 | 13.200 | 12.550 | 12.775 | 12.775 | 682,366 |
| 2024-05-03 | 13.300 | 13.900 | 12.545 | 13.275 | 13.275 | 532,015 |
| 2024-05-02 | 10.300 | 14.000 | 10.000 | 13.075 | 13.075 | 1,215,079 |
| 2024-05-01 | 9.000 | 11.000 | 9.000 | 10.150 | 10.150 | 865,000 |
| 2024-04-30 | 8.860 | 9.250 | 8.499 | 9.020 | 9.020 | 581,666 |
| 2024-04-29 | 8.880 | 8.880 | 7.782 | 8.320 | 8.320 | 130,103 |
| 2024-04-26 | 8.000 | 8.560 | 7.673 | 7.990 | 7.990 | 318,581 |
| 2024-04-25 | 9.000 | 9.340 | 8.100 | 8.100 | 8.100 | 122,323 |
| 2024-04-24 | 8.220 | 8.960 | 8.220 | 8.500 | 8.500 | 328,753 |
| 2024-04-23 | 8.220 | 8.980 | 8.220 | 8.260 | 8.260 | 255,266 |
| 2024-04-22 | 8.942 | 8.980 | 8.300 | 8.640 | 8.640 | 76,676 |
| 2024-04-19 | 8.975 | 8.975 | 8.620 | 8.620 | 8.620 | 27,995 |
| 2024-04-18 | 8.500 | 8.980 | 8.500 | 8.630 | 8.630 | 5,597 |
| 2024-04-17 | 8.701 | 8.916 | 8.620 | 8.620 | 8.620 | 12,712 |
| 2024-04-16 | 8.700 | 8.840 | 8.700 | 8.840 | 8.840 | 507 |
| 2024-04-15 | 8.740 | 9.140 | 8.500 | 8.780 | 8.780 | 128,974 |
| 2024-04-12 | 8.980 | 9.140 | 8.600 | 8.730 | 8.730 | 181,553 |
| 2024-04-11 | 8.600 | 8.800 | 8.600 | 8.600 | 8.600 | 245,479 |
| 2024-04-10 | 8.660 | 9.180 | 8.500 | 8.890 | 8.890 | 74,061 |
| 2024-04-09 | 9.100 | 9.180 | 8.800 | 9.000 | 9.000 | 39,147 |
| 2024-04-08 | 8.890 | 9.180 | 8.701 | 9.030 | 9.030 | 47,464 |
| 2024-04-05 | 9.000 | 9.002 | 8.600 | 8.730 | 8.730 | 44,477 |
| 2024-04-04 | 9.000 | 9.180 | 8.500 | 8.850 | 8.850 | 36,304 |
| 2024-04-03 | 8.880 | 9.100 | 8.520 | 8.730 | 8.730 | 129,511 |
| 2024-04-02 | 8.600 | 9.120 | 8.300 | 8.790 | 8.790 | 81,492 |
| 2024-03-28 | 8.600 | 9.050 | 8.400 | 8.600 | 8.600 | 160,392 |
| 2024-03-27 | 9.680 | 9.880 | 8.600 | 9.030 | 9.030 | 78,591 |
| 2024-03-26 | 8.728 | 8.958 | 8.660 | 8.800 | 8.800 | 71,278 |
| 2024-03-25 | 8.600 | 9.460 | 8.600 | 9.030 | 9.030 | 33,357 |
| 2024-03-22 | 8.880 | 9.440 | 8.688 | 9.090 | 9.090 | 55,272 |
| 2024-03-21 | 9.000 | 9.900 | 8.880 | 9.000 | 9.000 | 455,952 |
| 2024-03-20 | 9.120 | 9.304 | 9.060 | 9.060 | 9.060 | 228,674 |
| 2024-03-19 | 9.120 | 9.560 | 9.120 | 9.340 | 9.340 | 133,830 |
| 2024-03-18 | 9.740 | 10.150 | 9.500 | 9.635 | 9.635 | 4,255 |
| 2024-03-15 | 10.000 | 10.000 | 9.750 | 9.750 | 9.750 | 115,930 |
| 2024-03-14 | 10.000 | 10.200 | 9.470 | 10.075 | 10.075 | 277,644 |
| 2024-03-13 | 9.220 | 10.200 | 9.220 | 9.660 | 9.660 | 75,603 |
| 2024-03-12 | 9.960 | 10.008 | 9.505 | 9.635 | 9.635 | 16,845 |
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.