1. Share Prices

  2. Gem Diamonds Limited (GEMD)

13.68p+0.28 (+2.05%)23 Aug 2024, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gem Diamonds Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202413.05p13.95p13.05p13.68p55,098
Aug 22, 202413.05p13.05p13.05p13.40p2,426
Aug 21, 202413.10p13.35p12.50p12.50p75,498
Aug 20, 202412.85p12.90p12.50p13.05p65,885
Aug 19, 202413.00p13.40p12.79p12.88p68,425
Aug 16, 202413.00p13.00p12.86p13.00p120,654
Aug 15, 202413.00p13.01p12.75p13.35p69,598
Aug 14, 202413.00p13.95p12.89p13.50p124,103
Aug 13, 202413.00p13.25p12.53p12.93p307,596
Aug 12, 202413.19p13.19p13.00p13.32p9,568
Aug 9, 202413.35p13.38p12.87p13.15p43,326
Aug 8, 202413.00p13.90p12.90p13.05p491,141
Aug 7, 202412.80p13.60p12.75p12.75p175,332
Aug 6, 202412.25p12.95p12.25p12.65p2,995
Aug 5, 202412.65p12.70p11.27p12.25p178,987
Aug 2, 202413.00p13.20p12.60p13.20p22,595
Aug 1, 202413.75p14.00p12.49p13.07p310,612
Jul 31, 202413.05p13.55p13.05p12.93p1,916
Jul 30, 202412.40p13.45p12.40p12.78p4,003
Jul 29, 202412.25p13.55p12.05p12.25p6,096
Jul 26, 202412.13p12.13p12.13p12.63p11,368
Jul 25, 202412.50p13.60p12.00p12.00p106,362
Jul 24, 202413.10p13.50p12.50p13.05p279,259
Jul 23, 202412.50p12.78p12.47p12.78p1,916
Jul 22, 202412.55p12.80p12.00p12.43p26,049
Jul 19, 202412.63p12.64p12.50p12.65p3,876
Jul 18, 202413.75p13.75p12.70p13.22p27,430
Jul 17, 202412.50p14.00p12.50p12.50p9,566
Jul 16, 202413.45p13.45p12.78p13.07p14,448
Jul 15, 202412.55p13.25p12.55p12.75p54,569
Jul 12, 202413.45p13.45p12.71p12.85p62,414
Jul 11, 202412.70p13.50p12.70p13.10p184
Jul 10, 202412.75p13.40p12.64p12.78p25,056
Jul 9, 202413.00p14.05p12.53p12.65p104,277
Jul 8, 202412.70p14.05p12.70p13.30p1,533
Jul 5, 202413.00p13.49p12.20p13.35p262,079
Jul 4, 202413.00p13.00p12.46p12.55p86,035
Jul 3, 202412.95p12.98p12.42p12.63p133,749
Jul 2, 202412.00p14.00p12.00p12.60p152,250
Jul 1, 202412.14p12.14p12.05p12.25p975
Jun 28, 202412.14p13.80p12.14p13.05p7,762
Jun 27, 202412.50p12.93p12.09p13.18p98,448
Jun 26, 202413.00p13.13p12.05p12.95p68,885
Jun 25, 202413.00p13.20p12.55p12.88p54,598
Jun 24, 202412.42p13.85p12.30p13.07p26,309
Jun 21, 202413.85p13.85p12.22p12.95p11,843
Jun 20, 202413.00p13.00p12.14p13.00p11,318
Jun 19, 202412.80p12.80p12.80p12.95p44,091
Jun 18, 202412.60p12.72p12.12p12.35p139,878
Jun 17, 202412.05p13.85p12.05p12.65p12,644
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.