Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	9.960	10.008	9.505	9.635	9.635	16,845
2024-03-11	9.200	10.200	9.200	9.810	9.810	18,473
2024-03-08	10.129	10.129	10.045	10.045	10.045	2,396
2024-03-07	10.000	10.200	9.505	9.685	9.685	33,004
2024-03-06	10.000	10.150	9.635	9.635	9.635	25,302
2024-03-05	9.550	9.550	9.550	9.550	9.550	0
2024-03-04	10.150	10.445	9.685	9.685	9.685	339,235
2024-03-01	10.000	10.198	9.701	9.960	9.960	149,241
2024-02-29	10.200	10.200	9.610	9.610	9.610	1,814
2024-02-28	9.977	9.977	9.950	9.950	9.950	1,000
2024-02-27	9.920	10.000	9.280	9.925	9.925	35,078
2024-02-26	9.640	10.000	9.640	9.640	9.640	22,714
2024-02-23	10.150	10.200	9.320	9.910	9.910	35,154
2024-02-22	9.960	10.150	9.280	9.570	9.570	163,046
2024-02-21	9.860	10.150	9.640	10.055	10.055	39,547
2024-02-20	10.100	10.150	9.640	10.100	10.100	39,892
2024-02-19	9.780	10.146	9.340	9.715	9.715	51,759
2024-02-16	10.050	10.298	9.340	9.880	9.880	196,238
2024-02-15	10.298	10.298	10.070	10.175	10.175	3,900
2024-02-14	9.420	10.291	9.420	9.710	9.710	26,502
2024-02-13	9.120	10.175	9.120	9.420	9.420	212,453
2024-02-12	10.200	10.300	9.120	9.740	9.740	79,063
2024-02-09	9.511	10.150	9.511	9.935	9.935	79,804
2024-02-08	9.440	9.451	9.420	9.420	9.420	10,886
2024-02-07	10.000	10.190	9.000	9.100	9.100	291,154
2024-02-06	10.250	10.950	9.760	10.085	10.085	110,284
2024-02-05	10.950	10.950	10.250	10.600	10.600	20,361
2024-02-02	10.300	10.950	10.250	10.600	10.600	95,078
2024-02-01	10.800	11.500	10.050	10.625	10.625	513,387
2024-01-31	10.600	12.000	10.600	11.200	11.200	144,091
2024-01-30	10.950	11.250	10.617	11.250	11.250	15,251
2024-01-29	11.050	11.050	10.550	10.975	10.975	36,564
2024-01-26	10.900	11.075	10.550	11.075	11.075	24,407
2024-01-25	10.750	11.400	10.500	10.500	10.500	17,294
2024-01-24	11.000	11.400	10.900	10.900	10.900	50,618
2024-01-23	10.950	11.400	10.802	11.025	11.025	23,519
2024-01-22	11.050	11.155	10.750	10.750	10.750	68,125
2024-01-19	11.450	11.500	11.050	11.275	11.275	103,975
2024-01-18	11.450	11.575	11.225	11.575	11.575	94,280
2024-01-17	11.800	11.950	11.450	11.450	11.450	127,358
2024-01-16	12.000	12.353	11.800	11.975	11.975	49,532
2024-01-15	11.650	12.350	11.500	11.675	11.675	98,809
2024-01-12	12.500	12.500	11.836	12.150	12.150	268,047
2024-01-11	12.900	12.900	12.350	12.450	12.450	57,294
2024-01-10	12.400	12.600	12.400	12.600	12.600	915
2024-01-09	12.450	12.850	12.300	12.300	12.300	264,477
2024-01-08	12.900	13.500	12.625	12.625	12.625	63,575
2024-01-05	13.250	13.550	12.900	12.900	12.900	93,976
2024-01-04	13.100	13.550	12.950	13.175	13.175	333,049
2024-01-03	12.950	13.550	12.950	13.075	13.075	6,780
2024-01-02	13.500	13.700	13.075	13.225	13.225	70,104
2023-12-29	13.950	13.950	13.067	13.275	13.275	265,908
2023-12-28	13.350	13.950	13.350	13.500	13.500	254,681
2023-12-27	13.500	13.950	13.250	13.650	13.650	26,025
2023-12-22	13.700	13.950	13.500	13.650	13.650	113,167
2023-12-21	13.200	13.300	13.110	13.300	13.300	36,211
2023-12-20	12.700	13.000	12.700	12.775	12.775	22,857
2023-12-19	12.350	13.000	12.300	12.475	12.475	318,008
2023-12-18	12.250	12.900	12.250	12.900	12.900	134,213
2023-12-15	12.150	13.400	11.700	12.275	12.275	127,889

← NewerPage 12 of 22 · 1,267 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.