Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	49.400	52.600	48.460	50.200	48.552	182,140
2022-01-18	49.500	50.000	48.000	49.500	47.875	31,965
2022-01-17	48.000	49.400	48.000	48.750	47.150	57,354
2022-01-14	49.400	49.400	48.000	48.750	47.150	35,855
2022-01-13	48.400	49.500	48.300	49.500	47.875	51,655
2022-01-12	49.000	49.000	48.000	48.600	47.004	16,746
2022-01-11	48.100	50.000	48.100	49.050	47.440	56,671
2022-01-10	49.900	50.000	48.375	48.600	47.004	40,067
2022-01-07	49.400	49.400	47.606	48.650	47.053	36,367
2022-01-06	47.100	49.400	47.100	48.250	46.666	15,222
2022-01-05	49.400	49.800	46.751	49.500	47.875	219,026
2022-01-04	47.500	50.000	47.500	48.650	47.053	140,837
2021-12-31	48.800	49.724	47.400	47.400	45.844	20,296
2021-12-30	47.500	49.900	47.500	49.400	47.778	42,946
2021-12-29	46.900	49.500	46.900	49.500	47.875	59,028
2021-12-24	46.600	47.536	45.680	47.250	45.699	4,159
2021-12-23	47.400	47.900	45.100	45.750	44.248	46,409
2021-12-22	47.000	48.000	45.373	47.100	45.554	50,545
2021-12-21	46.200	47.512	45.376	46.850	45.312	53,093
2021-12-20	46.200	46.900	45.100	45.800	44.296	54,309
2021-12-17	46.000	47.900	44.400	45.000	43.523	84,239
2021-12-16	46.100	46.100	44.640	45.300	43.813	28,525
2021-12-15	44.300	45.712	44.200	44.850	43.378	84,033
2021-12-14	46.000	46.100	44.385	45.250	43.764	301,251
2021-12-13	44.300	46.000	44.300	45.550	44.055	48,405
2021-12-10	46.000	46.000	43.976	44.200	42.749	68,008
2021-12-09	45.500	45.900	43.700	44.850	43.378	101,759
2021-12-08	47.000	47.200	43.600	44.950	43.474	146,797
2021-12-07	44.500	46.516	44.054	45.400	43.909	129,502
2021-12-06	47.700	49.500	43.980	46.500	44.973	301,496
2021-12-03	52.000	52.000	47.700	48.750	47.150	135,603
2021-12-02	49.900	51.800	48.740	51.000	49.326	33,489
2021-12-01	48.600	50.600	48.600	49.950	48.310	15,894
2021-11-30	52.000	52.000	48.200	49.600	47.972	90,912
2021-11-29	49.400	52.000	47.400	51.300	49.616	135,968
2021-11-26	51.600	51.600	47.641	50.000	48.358	269,391
2021-11-25	51.600	54.000	49.922	52.800	51.067	165,027
2021-11-24	51.600	52.000	49.100	50.200	48.552	21,304
2021-11-23	50.600	51.800	49.000	50.700	49.035	125,177
2021-11-22	50.600	51.600	50.600	50.600	48.939	1,073
2021-11-19	51.200	52.600	50.400	51.600	49.906	33,810
2021-11-18	51.800	52.720	51.200	52.200	50.486	353,775
2021-11-17	52.200	53.332	51.168	52.800	51.067	137,722
2021-11-16	51.200	53.400	50.400	53.000	51.260	126,207
2021-11-15	53.000	53.800	51.000	52.000	50.293	4,988
2021-11-12	52.000	53.800	51.000	52.500	50.776	40,137
2021-11-11	51.200	53.800	51.200	52.900	51.163	15,191
2021-11-10	51.800	53.800	51.000	52.900	51.163	73,679
2021-11-09	54.000	55.800	51.120	54.000	52.227	158,693
2021-11-08	55.200	55.800	53.600	55.200	53.388	23,512
2021-11-05	54.000	55.800	52.200	54.200	52.421	44,178
2021-11-04	54.200	54.800	53.800	54.400	52.614	1,880
2021-11-03	54.600	55.000	54.100	55.000	53.194	76,679
2021-11-02	54.000	54.800	52.200	54.600	52.807	42,023
2021-11-01	55.600	56.548	52.800	55.000	53.194	211,948
2021-10-29	56.200	57.000	54.000	54.000	52.227	93,321
2021-10-28	61.400	62.600	52.262	56.400	54.548	1,068,575
2021-10-27	63.800	64.000	61.200	62.600	60.545	31,994
2021-10-26	62.000	63.800	62.000	63.000	60.932	11,542
2021-10-25	64.000	64.000	62.558	63.600	61.512	13,311

← NewerPage 21 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.