Gem Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 69.600 | 71.800 | 68.620 | 71.600 | 69.249 | 356,554 |
| 2022-04-12 | 65.600 | 70.510 | 65.400 | 69.200 | 66.928 | 474,918 |
| 2022-04-11 | 66.800 | 68.800 | 65.000 | 65.000 | 62.866 | 373,474 |
| 2022-04-08 | 60.000 | 68.000 | 59.000 | 65.500 | 63.350 | 1,154,611 |
| 2022-04-07 | 58.000 | 60.000 | 58.000 | 60.000 | 58.030 | 36,956 |
| 2022-04-06 | 61.000 | 62.200 | 57.014 | 59.600 | 57.643 | 323,582 |
| 2022-04-05 | 58.000 | 61.200 | 57.000 | 61.200 | 59.191 | 316,629 |
| 2022-04-04 | 56.400 | 58.000 | 53.000 | 58.000 | 56.096 | 186,994 |
| 2022-04-01 | 57.200 | 57.400 | 55.000 | 56.000 | 54.161 | 182,285 |
| 2022-03-31 | 61.000 | 61.272 | 53.200 | 56.600 | 54.742 | 1,406,783 |
| 2022-03-30 | 64.200 | 65.000 | 60.000 | 61.000 | 58.997 | 627,472 |
| 2022-03-29 | 61.600 | 65.000 | 61.400 | 64.000 | 61.899 | 370,203 |
| 2022-03-28 | 61.000 | 63.800 | 59.786 | 60.800 | 58.804 | 992,855 |
| 2022-03-25 | 61.800 | 62.656 | 59.400 | 59.400 | 57.450 | 270,546 |
| 2022-03-24 | 60.000 | 62.800 | 59.800 | 61.200 | 59.191 | 424,597 |
| 2022-03-23 | 61.600 | 63.000 | 59.000 | 60.800 | 58.804 | 168,287 |
| 2022-03-22 | 62.600 | 62.800 | 59.600 | 61.800 | 59.771 | 215,033 |
| 2022-03-21 | 62.000 | 64.400 | 59.200 | 59.200 | 57.256 | 571,996 |
| 2022-03-18 | 58.200 | 62.600 | 58.000 | 60.000 | 58.030 | 354,789 |
| 2022-03-17 | 57.000 | 59.800 | 54.688 | 58.500 | 56.579 | 548,220 |
| 2022-03-16 | 57.400 | 59.400 | 57.040 | 59.400 | 57.450 | 163,668 |
| 2022-03-15 | 58.200 | 60.960 | 56.200 | 57.200 | 55.322 | 188,475 |
| 2022-03-14 | 61.600 | 63.400 | 58.200 | 58.900 | 56.966 | 927,093 |
| 2022-03-11 | 50.800 | 61.000 | 50.470 | 59.800 | 57.837 | 1,795,172 |
| 2022-03-10 | 49.500 | 51.000 | 48.100 | 49.400 | 47.778 | 202,514 |
| 2022-03-09 | 43.800 | 51.000 | 43.800 | 49.500 | 47.875 | 1,111,301 |
| 2022-03-08 | 47.000 | 47.354 | 44.063 | 44.450 | 42.991 | 80,409 |
| 2022-03-07 | 45.000 | 47.700 | 42.400 | 47.700 | 46.134 | 225,594 |
| 2022-03-04 | 48.800 | 49.144 | 46.100 | 47.600 | 46.037 | 136,263 |
| 2022-03-03 | 50.000 | 50.240 | 47.500 | 48.600 | 47.004 | 233,643 |
| 2022-03-02 | 48.100 | 50.000 | 48.000 | 49.800 | 48.165 | 37,287 |
| 2022-03-01 | 51.000 | 51.000 | 48.000 | 48.600 | 47.004 | 178,808 |
| 2022-02-28 | 48.500 | 49.900 | 48.100 | 48.500 | 46.908 | 79,197 |
| 2022-02-25 | 47.200 | 51.000 | 46.914 | 48.750 | 47.150 | 187,225 |
| 2022-02-24 | 49.500 | 51.340 | 42.360 | 46.700 | 45.167 | 709,216 |
| 2022-02-23 | 49.800 | 52.000 | 49.100 | 50.750 | 49.084 | 110,449 |
| 2022-02-22 | 49.000 | 50.800 | 45.000 | 49.800 | 48.165 | 827,646 |
| 2022-02-21 | 52.800 | 53.856 | 48.500 | 50.550 | 48.890 | 262,642 |
| 2022-02-18 | 52.200 | 53.000 | 51.000 | 51.900 | 50.196 | 40,882 |
| 2022-02-17 | 53.000 | 53.753 | 52.300 | 52.300 | 50.583 | 48,793 |
| 2022-02-16 | 52.400 | 54.000 | 51.000 | 53.800 | 52.034 | 242,740 |
| 2022-02-15 | 50.000 | 52.226 | 49.470 | 51.000 | 49.326 | 632,879 |
| 2022-02-14 | 51.800 | 52.108 | 48.400 | 50.600 | 48.939 | 37,375 |
| 2022-02-11 | 52.000 | 52.632 | 51.376 | 52.100 | 50.390 | 26,522 |
| 2022-02-10 | 49.600 | 54.800 | 47.660 | 52.400 | 50.680 | 711,947 |
| 2022-02-09 | 46.900 | 51.088 | 45.700 | 47.200 | 45.650 | 480,105 |
| 2022-02-08 | 45.000 | 46.900 | 44.800 | 46.650 | 45.118 | 14,056 |
| 2022-02-07 | 46.000 | 47.000 | 45.000 | 45.000 | 43.523 | 101,325 |
| 2022-02-04 | 46.500 | 46.698 | 44.800 | 45.200 | 43.716 | 352,503 |
| 2022-02-03 | 45.100 | 46.900 | 44.800 | 45.800 | 44.296 | 126,212 |
| 2022-02-02 | 47.900 | 48.500 | 46.300 | 46.300 | 44.780 | 554,685 |
| 2022-02-01 | 49.200 | 49.794 | 46.600 | 48.000 | 46.424 | 363,517 |
| 2022-01-31 | 48.200 | 48.900 | 47.600 | 47.900 | 46.327 | 274,633 |
| 2022-01-28 | 50.400 | 50.400 | 46.980 | 47.400 | 45.844 | 315,796 |
| 2022-01-27 | 50.600 | 50.600 | 49.800 | 50.200 | 48.552 | 36,504 |
| 2022-01-26 | 49.900 | 50.352 | 48.090 | 50.100 | 48.455 | 43,767 |
| 2022-01-25 | 47.100 | 50.400 | 47.000 | 48.500 | 46.908 | 267,039 |
| 2022-01-24 | 50.400 | 51.000 | 47.000 | 47.000 | 45.457 | 117,159 |
| 2022-01-21 | 51.600 | 52.000 | 50.200 | 50.200 | 48.552 | 56,460 |
| 2022-01-20 | 50.000 | 52.400 | 50.000 | 51.600 | 49.906 | 43,158 |
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.