Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	11.800	12.150	11.650	11.900	11.900	70,467
2023-12-13	11.650	11.925	11.650	11.925	11.925	2,918
2023-12-12	11.900	12.200	11.650	11.900	11.900	31,180
2023-12-11	12.200	12.700	12.028	12.150	12.150	4,009
2023-12-08	12.700	12.750	11.650	11.950	11.950	144,861
2023-12-07	12.500	12.946	11.650	12.175	12.175	112,796
2023-12-06	13.050	13.751	12.750	12.750	12.750	317,699
2023-12-05	12.550	13.850	12.100	13.100	13.100	38,434
2023-12-04	13.050	13.749	13.050	13.575	13.575	122,551
2023-12-01	13.100	13.950	12.565	13.475	13.475	75,069
2023-11-30	13.350	13.950	12.650	13.050	13.050	24,759
2023-11-29	12.450	13.626	12.450	13.500	13.500	295,635
2023-11-28	12.250	13.650	12.050	12.400	12.400	70,688
2023-11-27	13.050	13.900	12.500	12.500	12.500	76,369
2023-11-24	12.750	13.850	12.100	13.075	13.075	90,285
2023-11-23	12.000	13.350	12.000	13.175	13.175	46,181
2023-11-22	13.000	13.700	12.070	12.725	12.725	326,693
2023-11-21	13.000	13.950	12.355	13.400	13.400	195,563
2023-11-20	12.550	13.000	12.000	12.400	12.400	292,099
2023-11-17	12.150	12.950	11.550	12.800	12.800	283,975
2023-11-16	11.650	12.450	11.250	12.050	12.050	292,262
2023-11-15	11.000	11.450	10.550	11.325	11.325	604,875
2023-11-14	11.200	11.950	10.975	10.975	10.975	109,683
2023-11-13	11.200	11.250	11.100	11.100	11.100	139,101
2023-11-10	11.550	11.550	11.150	11.200	11.200	54,575
2023-11-09	11.115	11.850	11.115	11.475	11.475	18,448
2023-11-08	11.000	11.110	10.990	11.100	11.100	3,905
2023-11-07	11.100	11.250	10.975	10.975	10.975	29,986
2023-11-06	11.100	11.950	11.050	11.200	11.200	287,972
2023-11-03	11.750	11.950	11.050	11.375	11.375	51,899
2023-11-02	11.200	11.950	10.808	11.550	11.550	74,627
2023-11-01	11.000	11.950	10.800	11.100	11.100	333,926
2023-10-31	11.000	11.400	11.000	11.000	11.000	139,502
2023-10-30	11.200	11.200	10.700	11.200	11.200	189,882
2023-10-27	11.500	11.500	11.200	11.200	11.200	67,760
2023-10-26	12.250	12.650	8.500	11.125	11.125	943,687
2023-10-25	12.300	13.200	12.050	12.425	12.425	168,038
2023-10-24	13.000	13.450	13.000	13.075	13.075	31,336
2023-10-23	12.850	13.300	12.391	12.950	12.950	55,083
2023-10-20	13.800	13.800	12.774	12.875	12.875	151,431
2023-10-19	14.100	14.100	13.450	13.450	13.450	91,016
2023-10-18	15.000	15.000	13.000	13.000	13.000	101,545
2023-10-17	14.550	15.350	14.550	14.925	14.925	80
2023-10-16	15.018	15.018	14.763	14.975	14.975	46,357
2023-10-13	14.760	15.950	14.760	15.075	15.075	41,099
2023-10-12	15.150	15.500	14.800	14.900	14.900	81,853
2023-10-11	15.103	15.550	15.103	15.550	15.550	37,461
2023-10-10	15.150	15.646	15.150	15.550	15.550	8,718
2023-10-09	15.950	15.950	15.278	15.575	15.575	5,644
2023-10-06	15.950	15.950	15.550	15.550	15.550	5,054
2023-10-05	15.850	15.850	15.233	15.575	15.575	7,066
2023-10-04	15.108	16.000	15.108	15.575	15.575	9,188
2023-10-03	15.700	15.950	15.153	15.275	15.275	82,758
2023-10-02	15.900	15.900	15.500	15.750	15.750	11,187
2023-09-29	16.000	16.450	15.100	15.100	15.100	80,663
2023-09-28	15.500	16.000	15.500	15.700	15.700	53,402
2023-09-27	15.750	16.000	15.500	15.775	15.775	47,381
2023-09-26	16.000	16.000	15.575	15.875	15.875	8,390
2023-09-25	16.000	16.950	15.750	15.750	15.750	19,116
2023-09-22	16.000	16.000	15.500	15.800	15.800	95,382

← NewerPage 13 of 22 · 1,262 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.