Gem Diamonds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.800	12.000	10.550	11.050	11.050	116,200
2024-11-22	10.650	11.325	10.650	11.325	11.325	21,402
2024-11-21	11.400	11.400	10.550	11.175	11.175	5,425
2024-11-20	10.610	11.275	10.610	11.275	11.275	20,413
2024-11-19	10.550	12.000	10.550	11.275	11.275	6,996
2024-11-18	10.950	11.275	10.930	11.275	11.275	15,048
2024-11-15	11.250	11.250	10.570	10.700	10.700	112,162
2024-11-14	10.953	10.953	10.875	10.875	10.875	508
2024-11-13	11.200	11.200	10.551	10.925	10.925	79,542
2024-11-12	11.300	11.700	10.975	10.975	10.975	2,544,747
2024-11-11	10.850	11.900	10.850	11.325	11.325	104,299
2024-11-08	10.800	11.000	10.500	10.900	10.900	1,186,768
2024-11-07	10.750	11.350	10.577	11.350	11.350	36,031
2024-11-06	10.950	11.250	10.750	10.750	10.750	103,345
2024-11-05	10.850	11.950	10.850	11.275	11.275	5,335
2024-11-04	11.200	11.950	10.750	10.900	10.900	505,125
2024-11-01	11.350	11.350	11.091	11.350	11.350	50,868
2024-10-31	12.450	12.450	10.965	11.725	11.725	222,970
2024-10-30	11.200	11.929	11.200	11.825	11.825	10,448
2024-10-29	11.300	11.929	11.080	11.925	11.925	467,697
2024-10-28	11.500	11.745	11.000	11.000	11.000	231,726
2024-10-25	11.774	12.450	11.500	11.825	11.825	64,105
2024-10-24	11.400	11.780	11.300	11.500	11.500	151,031
2024-10-23	13.000	13.840	11.500	11.500	11.500	2,372,799
2024-10-22	12.950	12.950	11.827	12.500	12.500	645,739
2024-10-21	12.050	12.550	11.050	11.900	11.900	473,447
2024-10-18	12.100	12.100	11.550	11.775	11.775	98,497
2024-10-17	11.000	12.130	11.000	11.925	11.925	274,026
2024-10-16	11.200	11.275	10.745	11.275	11.275	166,968
2024-10-15	11.000	11.146	10.745	10.900	10.900	79,238
2024-10-14	11.650	11.650	10.740	10.900	10.900	28,052
2024-10-11	11.000	11.300	10.850	10.950	10.950	97,090
2024-10-10	10.500	11.211	10.500	11.100	11.100	485,426
2024-10-09	10.700	11.600	10.700	11.050	11.050	45,717
2024-10-08	11.140	11.600	10.750	11.175	11.175	47,150
2024-10-07	10.595	11.075	10.500	11.075	11.075	28,930
2024-10-04	10.950	11.275	10.619	11.275	11.275	178,370
2024-10-03	10.900	11.201	10.550	10.950	10.950	152,037
2024-10-02	11.150	11.660	10.500	10.700	10.700	792,742
2024-10-01	10.500	11.560	10.200	11.000	11.000	570,098
2024-09-30	10.900	12.200	10.550	10.825	10.825	344,770
2024-09-27	11.150	11.500	10.650	11.500	11.500	400,009
2024-09-26	10.550	10.950	10.350	10.750	10.750	355,380
2024-09-25	11.100	11.265	10.668	10.800	10.800	552,881
2024-09-24	11.150	11.780	10.900	11.200	11.200	341,218
2024-09-23	11.600	11.938	11.200	11.200	11.200	642,914
2024-09-20	11.450	11.950	11.014	11.300	11.300	248,092
2024-09-19	11.550	11.950	11.000	11.200	11.200	133,471
2024-09-18	11.300	11.450	11.275	11.450	11.450	14,069
2024-09-17	11.250	11.310	10.984	11.250	11.250	381,953
2024-09-16	12.300	12.305	10.960	11.600	11.600	1,790,915
2024-09-13	12.650	12.650	11.950	12.250	12.250	1,050,896
2024-09-12	11.500	12.200	11.410	11.700	11.700	1,335,319
2024-09-11	11.750	12.190	11.000	11.000	11.000	624,321
2024-09-10	11.950	12.100	11.350	11.500	11.500	538,635
2024-09-09	12.600	13.051	11.300	12.425	12.425	2,870,958
2024-09-06	12.800	13.404	12.565	12.675	12.675	459,821
2024-09-05	13.000	13.650	12.650	12.950	12.950	1,275,659
2024-09-04	12.500	12.850	12.250	12.550	12.550	426,829
2024-09-03	13.800	14.200	12.200	12.675	12.675	5,755,637

← NewerPage 9 of 22 · 1,266 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.