Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	19.550	21.400	17.800	18.375	18.375	239,157
2023-06-27	20.800	21.400	19.500	19.750	19.750	64,836
2023-06-26	21.000	21.500	20.800	20.900	20.900	15,015
2023-06-23	21.000	22.000	21.000	21.550	21.550	73,421
2023-06-22	21.200	21.600	21.200	21.400	21.400	102,479
2023-06-21	22.000	22.100	21.500	21.650	21.650	15,642
2023-06-20	22.000	22.000	21.314	21.350	21.350	121,946
2023-06-19	21.300	22.000	21.200	21.650	21.650	121,892
2023-06-16	21.200	22.250	19.150	21.650	21.650	1,178,326
2023-06-15	22.400	22.400	21.600	21.600	21.600	54,859
2023-06-14	21.900	22.400	21.500	22.000	22.000	115,178
2023-06-13	22.400	22.500	22.000	22.100	22.100	21,277
2023-06-12	22.145	22.400	21.900	22.150	22.150	26,493
2023-06-09	22.300	22.400	21.100	21.950	21.950	60,748
2023-06-08	22.100	22.400	21.900	22.250	22.250	114,427
2023-06-07	21.700	21.700	21.000	21.300	21.300	188,623
2023-06-06	21.800	22.780	21.700	21.750	21.750	45,516
2023-06-05	22.800	22.800	21.700	22.100	22.100	385,328
2023-06-02	24.700	24.700	21.469	22.000	22.000	117,039
2023-06-01	22.400	23.700	22.400	23.350	23.350	80,997
2023-05-31	22.800	23.700	22.400	22.400	22.400	36,374
2023-05-30	23.000	24.700	22.800	23.750	23.750	17,643
2023-05-26	23.500	23.896	22.000	23.400	23.400	44,023
2023-05-25	24.100	24.700	22.500	23.200	23.200	17,937
2023-05-24	23.800	23.800	23.000	23.250	23.250	8,976
2023-05-23	22.900	24.700	22.581	23.500	23.500	84,649
2023-05-22	23.100	24.700	23.000	23.200	23.200	153,698
2023-05-19	23.300	24.000	22.200	23.500	23.500	462,583
2023-05-18	23.400	23.646	22.100	22.700	22.700	181,902
2023-05-17	23.700	24.400	23.400	23.750	23.750	60,821
2023-05-16	24.000	24.000	23.200	23.300	23.300	510,208
2023-05-15	24.500	25.000	24.000	24.000	24.000	203,875
2023-05-12	25.700	25.700	24.450	24.450	24.450	84,705
2023-05-11	25.600	26.200	25.500	25.500	25.500	40,979
2023-05-10	26.200	26.300	25.500	26.150	26.150	26,537
2023-05-09	26.100	26.100	25.080	25.500	25.500	45,651
2023-05-05	26.300	26.700	25.639	26.250	26.250	17,814
2023-05-04	26.000	26.900	25.424	26.250	26.250	152,905
2023-05-03	26.000	27.060	25.000	25.000	25.000	528,392
2023-05-02	26.200	27.600	26.100	26.200	26.200	42,205
2023-04-28	26.200	27.100	26.000	26.000	26.000	74,514
2023-04-27	26.982	27.100	26.272	27.000	27.000	8,609
2023-04-26	27.800	27.800	26.472	26.600	26.600	152,410
2023-04-25	27.000	28.200	26.728	26.800	26.800	61,537
2023-04-24	26.700	27.406	26.550	26.850	26.850	118,970
2023-04-21	27.400	27.750	27.000	27.000	27.000	46,873
2023-04-20	27.000	28.300	26.800	27.750	27.750	20,383
2023-04-19	27.900	28.000	27.000	27.750	27.750	84,410
2023-04-18	26.800	28.000	25.840	27.850	27.850	47,061
2023-04-17	27.400	27.900	26.500	27.400	27.400	43,790
2023-04-14	27.500	27.828	27.000	27.000	27.000	9,308
2023-04-13	27.900	27.900	27.500	27.700	27.700	8,719
2023-04-12	27.570	27.900	27.252	27.600	27.600	55,773
2023-04-11	26.900	27.900	25.700	26.450	26.450	60,143
2023-04-06	27.400	27.600	26.800	26.800	26.800	33,649
2023-04-05	27.000	27.900	26.735	26.800	26.800	70,957
2023-04-04	26.000	26.900	25.700	26.500	26.500	42,529
2023-04-03	26.100	26.900	25.596	25.900	25.900	96,486
2023-03-31	27.700	27.900	25.600	26.200	26.200	208,247
2023-03-30	25.500	27.900	25.200	26.900	26.900	224,245

← NewerPage 15 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.