Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	33.000	33.000	31.100	31.300	31.300	80,025
2023-01-03	32.900	32.900	31.539	32.050	32.050	28,225
2022-12-30	32.900	32.900	32.500	32.500	32.500	4,809
2022-12-29	32.000	32.300	31.810	32.300	32.300	15,600
2022-12-28	31.900	33.000	31.720	32.600	32.600	19,140
2022-12-23	31.600	32.900	31.500	32.500	32.500	20,779
2022-12-22	32.000	33.000	31.500	31.900	31.900	44,369
2022-12-21	33.300	33.600	32.000	32.000	32.000	193,404
2022-12-20	32.500	33.700	32.500	32.500	32.500	28,551
2022-12-19	33.000	33.900	32.500	32.700	32.700	62,883
2022-12-16	32.400	32.800	32.100	32.500	32.500	62,791
2022-12-15	32.900	33.900	32.300	32.300	32.300	33,419
2022-12-14	32.300	32.900	32.300	32.650	32.650	85,625
2022-12-13	32.500	32.505	31.644	32.300	32.300	66,464
2022-12-12	33.000	33.900	32.500	32.500	32.500	29,041
2022-12-09	33.900	33.900	33.000	33.000	33.000	12,391
2022-12-08	33.900	34.000	33.045	34.000	34.000	7,260
2022-12-07	32.900	33.600	32.500	33.600	33.600	3,708
2022-12-06	33.100	33.600	32.900	33.600	33.600	15,283
2022-12-05	33.500	33.600	32.500	33.600	33.600	66,848
2022-12-02	33.000	33.600	32.900	33.200	33.200	30,617
2022-12-01	33.500	33.500	33.050	33.050	33.050	13,947
2022-11-30	33.100	33.600	32.500	33.000	33.000	115,525
2022-11-29	33.000	33.250	32.800	33.250	33.250	46,676
2022-11-28	32.500	33.000	32.500	32.750	32.750	10,829
2022-11-25	32.200	32.900	32.150	32.600	32.600	34,385
2022-11-24	31.900	32.900	31.108	32.500	32.500	81,044
2022-11-23	31.000	31.900	30.554	31.300	31.300	91,894
2022-11-22	32.900	32.900	31.000	31.300	31.300	95,252
2022-11-21	31.100	32.100	31.100	32.000	32.000	27,067
2022-11-18	30.500	32.500	30.330	32.000	32.000	140,541
2022-11-17	30.400	30.500	30.250	30.250	30.250	18,704
2022-11-16	30.000	30.500	29.480	30.250	30.250	104,404
2022-11-15	30.400	30.400	29.320	29.800	29.800	66,677
2022-11-14	29.500	30.400	29.000	30.050	30.050	146,263
2022-11-11	28.800	30.000	28.800	29.900	29.900	68,128
2022-11-10	29.000	29.900	28.600	28.600	28.600	56,680
2022-11-09	29.000	29.000	28.500	28.900	28.900	47,131
2022-11-08	30.400	30.400	28.582	28.850	28.850	168,554
2022-11-07	29.500	30.400	29.100	29.600	29.600	144,694
2022-11-04	30.500	30.500	29.300	29.800	29.800	92,798
2022-11-03	29.600	30.200	29.200	29.700	29.700	50,021
2022-11-02	29.900	30.365	29.200	29.750	29.750	56,238
2022-11-01	30.000	30.800	29.200	29.200	29.200	30,554
2022-10-31	30.000	30.900	29.800	29.900	29.900	119,532
2022-10-28	29.600	30.400	29.100	29.400	29.400	33,081
2022-10-27	30.000	30.000	29.200	29.600	29.600	50,663
2022-10-26	30.000	30.800	29.100	29.800	29.800	47,024
2022-10-25	30.000	30.650	29.600	29.750	29.750	35,503
2022-10-24	31.000	31.000	29.800	30.100	30.100	9,151
2022-10-21	31.000	31.000	29.100	29.500	29.500	78,530
2022-10-20	31.000	31.000	30.010	30.500	30.500	24,974
2022-10-19	30.700	31.100	30.500	30.750	30.750	39,396
2022-10-18	31.100	31.100	30.500	30.800	30.800	10,901
2022-10-17	31.000	31.000	29.743	30.700	30.700	35,858
2022-10-14	30.100	31.000	29.100	29.800	29.800	171,257
2022-10-13	30.100	31.000	30.093	30.100	30.100	59,586
2022-10-12	30.800	31.100	30.100	30.350	30.350	206,387
2022-10-11	30.800	31.700	29.993	30.000	30.000	57,283
2022-10-10	31.000	31.000	29.993	30.000	30.000	29,649

← NewerPage 17 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.