Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15.900	16.000	15.500	15.950	15.950	73,725
2023-09-20	16.000	16.000	15.950	15.950	15.950	59,442
2023-09-19	16.100	16.950	15.950	15.950	15.950	46,621
2023-09-18	16.300	16.850	16.200	16.475	16.475	18,253
2023-09-15	16.200	16.750	16.200	16.300	16.300	8,797
2023-09-14	16.200	16.300	16.101	16.300	16.300	79,507
2023-09-13	16.200	17.950	16.150	16.375	16.375	13,410
2023-09-12	16.000	16.950	16.000	16.675	16.675	56,078
2023-09-11	17.100	17.140	16.800	16.800	16.800	246,267
2023-09-08	17.100	17.175	17.010	17.175	17.175	34,437
2023-09-07	17.000	17.500	17.000	17.050	17.050	328,515
2023-09-06	17.200	17.200	17.000	17.050	17.050	12,594
2023-09-05	17.200	17.389	17.200	17.350	17.350	68,711
2023-09-04	17.050	17.500	17.000	17.350	17.350	28,147
2023-09-01	16.800	17.450	16.600	17.250	17.250	25,019
2023-08-31	17.400	17.400	16.650	16.650	16.650	215,717
2023-08-30	17.450	18.000	17.422	17.700	17.700	77,913
2023-08-29	18.000	18.100	17.500	17.500	17.500	489,931
2023-08-25	16.500	17.770	16.500	17.750	17.750	172,952
2023-08-24	16.550	17.025	16.550	17.025	17.025	22,500
2023-08-23	16.300	16.500	16.300	16.400	16.400	35,649
2023-08-22	15.700	17.000	15.200	16.525	16.525	276,299
2023-08-21	16.400	16.900	15.840	16.350	16.350	20,764
2023-08-18	16.450	16.950	15.500	16.175	16.175	87,194
2023-08-17	15.900	16.000	15.500	15.750	15.750	63,012
2023-08-16	16.100	17.540	15.800	15.950	15.950	434,424
2023-08-15	17.400	17.760	16.175	16.175	16.175	438,246
2023-08-14	18.050	18.900	17.400	17.600	17.600	245,882
2023-08-11	18.085	18.400	18.050	18.225	18.225	15,296
2023-08-10	18.100	18.175	18.000	18.175	18.175	28,465
2023-08-09	18.400	18.400	18.100	18.125	18.125	15,628
2023-08-08	18.400	18.400	18.200	18.200	18.200	37,652
2023-08-07	18.400	18.400	18.300	18.350	18.350	12,154
2023-08-04	18.100	18.950	18.062	18.250	18.250	69,051
2023-08-03	18.400	18.400	18.115	18.275	18.275	1,329
2023-08-02	18.200	18.400	18.100	18.300	18.300	70,836
2023-08-01	18.400	18.400	18.200	18.300	18.300	102,698
2023-07-31	18.300	18.400	18.100	18.275	18.275	66,424
2023-07-28	18.400	18.550	18.150	18.275	18.275	40,182
2023-07-27	18.500	18.500	18.300	18.425	18.425	97,568
2023-07-26	18.500	18.500	18.168	18.400	18.400	291,324
2023-07-25	18.900	18.900	18.100	18.400	18.400	194,049
2023-07-24	18.300	18.700	18.124	18.525	18.525	68,538
2023-07-21	18.800	19.950	18.500	18.700	18.700	120,752
2023-07-20	18.400	19.000	18.200	18.900	18.900	1,003,374
2023-07-19	18.800	19.000	18.500	18.500	18.500	71,921
2023-07-18	18.850	18.850	18.218	18.350	18.350	104,264
2023-07-17	18.820	18.895	18.675	18.675	18.675	3,212
2023-07-14	19.000	19.000	18.410	18.450	18.450	67,848
2023-07-13	19.000	19.102	18.600	18.775	18.775	79,646
2023-07-12	19.950	19.950	18.757	18.850	18.850	50,904
2023-07-11	18.550	19.950	18.550	19.250	19.250	6,182
2023-07-10	18.500	19.850	18.400	18.625	18.625	28,502
2023-07-07	18.500	19.450	18.500	18.550	18.550	20,527
2023-07-06	18.750	19.950	18.250	19.175	19.175	46,352
2023-07-05	18.650	20.000	18.300	19.250	19.250	55,976
2023-07-04	20.000	20.000	19.100	19.100	19.100	47,645
2023-07-03	19.750	20.000	19.300	19.800	19.800	148,925
2023-06-30	19.800	19.800	18.360	18.700	18.700	90,307
2023-06-29	18.950	19.750	18.392	19.125	19.125	257,615

← NewerPage 14 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.