Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	41.500	41.500	41.100	41.400	41.400	31,286
2022-07-13	42.700	43.900	41.100	42.950	42.950	16,739
2022-07-12	40.200	42.048	40.200	41.250	41.250	142,450
2022-07-11	43.400	43.400	40.300	40.500	40.500	145,006
2022-07-08	44.900	45.000	43.190	43.950	43.950	158,958
2022-07-07	43.800	45.500	42.540	44.000	44.000	251,004
2022-07-06	45.100	46.300	43.400	43.400	43.400	105,427
2022-07-05	46.400	47.600	44.200	44.200	44.200	354,413
2022-07-04	44.000	46.360	43.350	44.950	44.950	312,375
2022-07-01	43.000	44.500	42.500	43.500	43.500	215,420
2022-06-30	42.600	43.440	41.000	41.000	41.000	60,169
2022-06-29	42.100	43.500	40.700	43.350	43.350	377,267
2022-06-28	42.000	43.494	40.200	42.400	42.400	901,791
2022-06-27	46.100	46.700	41.540	43.000	43.000	1,230,206
2022-06-24	45.800	47.000	45.800	46.000	46.000	153,257
2022-06-23	47.800	48.900	45.800	45.900	45.900	298,510
2022-06-22	48.100	49.400	46.400	46.700	46.700	118,774
2022-06-21	48.200	48.824	47.600	48.000	48.000	214,807
2022-06-20	49.000	50.000	48.200	48.200	48.200	36,873
2022-06-17	50.200	51.000	48.300	49.450	49.450	68,581
2022-06-16	50.400	51.232	49.872	51.000	51.000	167,544
2022-06-15	50.400	51.134	50.100	51.000	51.000	214,870
2022-06-14	49.500	51.400	49.000	49.800	49.800	166,666
2022-06-13	53.200	54.160	49.400	50.000	50.000	270,204
2022-06-10	53.400	53.600	51.400	51.800	51.800	82,333
2022-06-09	54.000	54.000	52.200	53.600	53.600	150,727
2022-06-08	53.200	54.200	51.600	52.200	52.200	176,443
2022-06-07	53.600	54.600	52.600	54.000	54.000	133,248
2022-06-06	53.600	54.200	52.000	53.000	53.000	265,081
2022-06-01	53.800	55.080	53.200	53.200	53.200	113,947
2022-05-31	53.600	55.880	53.600	53.800	53.800	129,738
2022-05-30	58.000	58.360	53.800	53.800	53.800	270,433
2022-05-27	58.000	59.000	57.927	58.600	58.600	111,082
2022-05-26	58.400	58.800	58.320	58.400	58.400	70,513
2022-05-25	59.000	59.940	58.000	58.000	58.000	59,676
2022-05-24	58.600	60.800	58.600	60.400	60.400	84,192
2022-05-23	60.000	60.800	59.000	59.000	59.000	163,927
2022-05-20	60.600	62.260	60.400	61.600	61.600	174,066
2022-05-19	60.800	60.940	59.200	60.900	60.900	119,029
2022-05-18	61.200	62.800	61.200	61.800	59.771	204,429
2022-05-17	62.800	62.800	61.400	61.400	59.384	64,077
2022-05-16	60.000	62.800	60.000	61.600	59.578	150,823
2022-05-13	60.000	62.000	56.400	60.000	58.030	425,473
2022-05-12	60.000	60.000	58.000	58.600	56.676	299,681
2022-05-11	58.400	61.000	57.400	61.000	58.997	236,091
2022-05-10	59.800	61.000	58.400	60.000	58.030	120,206
2022-05-09	60.400	60.600	58.028	60.000	58.030	114,852
2022-05-06	61.200	62.600	59.000	60.400	58.417	122,591
2022-05-05	61.400	62.800	60.864	62.800	60.738	188,112
2022-05-04	60.400	61.400	59.000	60.800	58.804	290,241
2022-05-03	60.000	61.000	58.200	59.900	57.933	781,980
2022-04-29	58.200	62.444	58.200	59.200	57.256	171,876
2022-04-28	62.600	62.600	60.600	61.100	59.094	135,207
2022-04-27	60.400	62.000	58.000	60.000	58.030	667,456
2022-04-26	63.000	63.800	60.200	62.000	59.964	374,851
2022-04-25	66.000	66.000	62.000	63.400	61.319	256,836
2022-04-22	64.000	66.000	62.200	66.000	63.833	199,283
2022-04-21	68.000	68.000	60.988	65.800	63.640	711,070
2022-04-20	70.400	73.600	66.199	68.200	65.961	457,385
2022-04-19	75.200	76.400	72.312	72.700	70.313	256,421

← NewerPage 19 of 22 · 1,263 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.