Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	31.200	31.200	30.000	30.000	30.000	172,417
2022-10-06	31.100	32.200	30.500	31.000	31.000	95,885
2022-10-05	31.265	31.700	31.100	31.300	31.300	16,141
2022-10-04	31.900	32.000	31.400	31.500	31.500	10,240
2022-10-03	31.500	31.500	31.000	31.200	31.200	52,828
2022-09-30	30.245	31.400	30.200	30.750	30.750	75,014
2022-09-29	31.300	31.400	30.000	30.950	30.950	25,578
2022-09-28	30.100	31.144	30.000	30.000	30.000	110,335
2022-09-27	30.300	31.900	29.700	29.700	29.700	111,972
2022-09-26	31.300	32.800	30.100	30.150	30.150	105,936
2022-09-23	34.200	36.900	31.000	31.900	31.900	205,888
2022-09-22	36.100	37.400	34.800	34.800	34.800	99,739
2022-09-21	36.000	38.100	36.000	36.700	36.700	39,394
2022-09-20	36.700	36.800	36.100	36.450	36.450	9,508
2022-09-16	36.100	38.100	36.100	36.700	36.700	81,731
2022-09-15	36.900	38.100	36.183	36.600	36.600	96,269
2022-09-14	37.300	37.400	36.100	36.500	36.500	34,936
2022-09-13	36.600	37.500	35.500	36.500	36.500	155,137
2022-09-12	35.900	35.900	35.300	35.500	35.500	35,972
2022-09-09	35.500	35.760	34.100	35.250	35.250	118,572
2022-09-08	35.400	35.500	35.000	35.250	35.250	3,472
2022-09-07	35.900	36.000	34.204	35.450	35.450	144,211
2022-09-06	34.000	35.900	33.700	33.800	33.800	131,486
2022-09-05	35.000	35.900	33.600	33.800	33.800	118,441
2022-09-02	34.500	35.100	33.000	35.100	35.100	200,914
2022-09-01	34.200	36.000	33.755	34.500	34.500	88,845
2022-08-31	34.800	35.600	33.685	35.100	35.100	128,843
2022-08-30	34.400	34.400	33.396	33.800	33.800	79,657
2022-08-26	34.700	35.000	33.000	34.350	34.350	283,082
2022-08-25	35.200	35.800	34.500	34.750	34.750	145,445
2022-08-24	35.800	35.800	35.000	35.000	35.000	170,648
2022-08-23	35.300	36.000	34.818	35.400	35.400	381,242
2022-08-22	40.200	41.800	35.500	35.500	35.500	608,209
2022-08-19	40.000	40.900	39.000	39.000	39.000	328,044
2022-08-18	40.500	41.900	39.000	39.850	39.850	311,443
2022-08-17	48.100	48.226	39.018	41.000	41.000	1,931,958
2022-08-16	47.000	50.000	47.000	48.000	48.000	421,490
2022-08-15	47.500	48.000	47.091	47.500	47.500	48,268
2022-08-12	47.500	48.200	47.010	47.500	47.500	77,911
2022-08-11	46.900	48.000	46.235	46.850	46.850	43,502
2022-08-10	46.600	46.900	45.600	46.500	46.500	62,677
2022-08-09	48.100	48.100	46.100	46.400	46.400	47,202
2022-08-08	46.400	47.600	46.240	47.150	47.150	25,324
2022-08-05	46.300	47.500	45.200	45.800	45.800	62,471
2022-08-04	46.200	47.500	45.300	45.350	45.350	123,514
2022-08-03	46.900	46.900	45.000	45.000	45.000	30,448
2022-08-02	46.900	47.000	46.900	47.000	47.000	10,825
2022-08-01	44.700	47.600	44.000	47.600	47.600	92,718
2022-07-29	44.300	47.300	44.000	44.000	44.000	39,619
2022-07-28	47.000	47.300	44.500	44.500	44.500	79,367
2022-07-27	45.600	46.970	44.800	45.450	45.450	141,718
2022-07-26	43.800	47.000	43.800	45.850	45.850	250,606
2022-07-25	43.400	45.000	42.400	43.000	43.000	127,805
2022-07-22	41.600	42.719	40.200	42.350	42.350	239,902
2022-07-21	43.000	43.900	41.400	41.900	41.900	49,767
2022-07-20	43.800	43.800	43.000	43.000	43.000	33,002
2022-07-19	43.900	43.900	42.600	42.950	42.950	112,886
2022-07-18	42.000	43.900	41.212	42.500	42.500	86,626
2022-07-15	41.400	42.900	41.000	41.350	41.350	68,708
2022-07-14	41.500	41.500	41.100	41.400	41.400	31,286

← NewerPage 18 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.