Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	26.400	27.800	24.900	25.150	25.150	165,905
2023-03-28	27.800	27.800	26.500	26.900	26.900	43,728
2023-03-27	27.000	27.100	26.540	27.100	27.100	10,334
2023-03-24	27.900	27.900	26.400	27.900	27.900	33,750
2023-03-23	27.500	27.900	26.550	27.150	27.150	28,969
2023-03-22	25.600	27.400	25.600	26.450	26.450	111
2023-03-21	26.500	27.400	26.500	26.950	26.950	71,778
2023-03-20	26.000	27.400	25.800	27.000	27.000	108,708
2023-03-17	26.400	27.400	26.100	26.850	26.850	101,533
2023-03-16	27.000	27.900	25.900	26.250	26.250	597,240
2023-03-15	28.500	28.600	26.940	27.600	27.600	453,505
2023-03-14	28.800	28.800	28.000	28.450	28.450	158,062
2023-03-13	29.100	29.600	28.600	28.650	28.650	142,651
2023-03-10	29.600	29.600	29.000	29.050	29.050	49,812
2023-03-09	29.900	30.000	29.350	29.350	29.350	48,215
2023-03-08	30.100	30.100	29.100	29.550	29.550	32,226
2023-03-07	30.400	30.500	29.700	30.100	30.100	150,629
2023-03-06	30.800	30.800	30.000	30.250	30.250	105,039
2023-03-03	30.900	30.900	29.539	30.350	30.350	344,640
2023-03-02	30.186	30.579	29.500	30.250	30.250	146,312
2023-03-01	29.500	30.900	28.600	30.350	30.350	72,756
2023-02-28	29.100	29.982	29.100	29.100	29.100	36,969
2023-02-27	29.000	29.900	28.600	29.450	29.450	159,835
2023-02-24	29.000	30.900	28.925	30.000	30.000	73,929
2023-02-23	30.900	30.900	29.500	30.150	30.150	15,457
2023-02-22	30.500	30.900	29.000	29.700	29.700	3,127
2023-02-21	30.000	31.700	29.000	29.750	29.750	231,444
2023-02-20	30.200	31.900	30.200	30.600	30.600	28,624
2023-02-17	30.200	32.300	30.200	30.850	30.850	142,376
2023-02-16	32.300	32.300	30.200	31.300	31.300	42,531
2023-02-15	31.100	32.400	31.000	31.700	31.700	11,729
2023-02-14	31.420	31.900	31.420	31.900	31.900	2,393
2023-02-13	32.500	32.500	31.400	31.900	31.900	19,446
2023-02-10	31.000	32.400	31.000	32.250	32.250	33,960
2023-02-09	32.400	32.400	31.600	32.000	32.000	35,434
2023-02-08	32.000	32.200	31.500	32.050	32.050	72,803
2023-02-07	30.795	31.900	30.795	31.500	31.500	26,949
2023-02-06	31.000	31.900	30.300	31.450	31.450	36,090
2023-02-03	30.000	32.500	29.760	31.750	31.750	208,119
2023-02-02	30.000	30.000	29.500	29.750	29.750	75,338
2023-02-01	30.000	30.000	29.575	29.750	29.750	107,832
2023-01-31	30.000	30.000	29.200	29.750	29.750	137,413
2023-01-30	33.400	33.400	28.892	29.600	29.600	641,224
2023-01-27	32.500	33.400	32.000	32.500	32.500	85,130
2023-01-26	33.400	33.400	32.000	32.500	32.500	24,483
2023-01-25	33.000	34.000	31.700	32.600	32.600	114,093
2023-01-24	33.300	34.000	32.300	33.100	33.100	26,193
2023-01-23	33.400	34.000	32.000	33.000	33.000	11,677
2023-01-20	33.400	33.500	32.300	32.850	32.850	23,113
2023-01-19	32.500	33.000	31.800	33.000	33.000	49,238
2023-01-18	33.500	33.500	32.500	33.000	33.000	128,453
2023-01-17	32.600	33.400	32.560	33.100	33.100	111,429
2023-01-16	32.000	32.670	31.990	32.650	32.650	164,172
2023-01-13	30.300	32.300	30.300	31.900	31.900	104,394
2023-01-12	31.000	31.400	30.200	31.000	31.000	55,494
2023-01-11	31.100	32.000	29.500	30.550	30.550	233,866
2023-01-10	32.000	32.000	30.600	31.200	31.200	7,956
2023-01-09	31.900	32.000	30.760	31.500	31.500	44,971
2023-01-06	30.600	31.900	30.600	31.250	31.250	6,462
2023-01-05	31.100	32.000	30.600	30.600	30.600	106,496

← NewerPage 16 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.