13.68p+0.28 (+2.05%)23 Aug 2024, 16:32
Gem Diamonds Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 13.05p | 13.95p | 13.05p | 13.68p | 55,098 |
Aug 22, 2024 | 13.05p | 13.05p | 13.05p | 13.40p | 2,426 |
Aug 21, 2024 | 13.10p | 13.35p | 12.50p | 12.50p | 75,498 |
Aug 20, 2024 | 12.85p | 12.90p | 12.50p | 13.05p | 65,885 |
Aug 19, 2024 | 13.00p | 13.40p | 12.79p | 12.88p | 68,425 |
Aug 16, 2024 | 13.00p | 13.00p | 12.86p | 13.00p | 120,654 |
Aug 15, 2024 | 13.00p | 13.01p | 12.75p | 13.35p | 69,598 |
Aug 14, 2024 | 13.00p | 13.95p | 12.89p | 13.50p | 124,103 |
Aug 13, 2024 | 13.00p | 13.25p | 12.53p | 12.93p | 307,596 |
Aug 12, 2024 | 13.19p | 13.19p | 13.00p | 13.32p | 9,568 |
Aug 9, 2024 | 13.35p | 13.38p | 12.87p | 13.15p | 43,326 |
Aug 8, 2024 | 13.00p | 13.90p | 12.90p | 13.05p | 491,141 |
Aug 7, 2024 | 12.80p | 13.60p | 12.75p | 12.75p | 175,332 |
Aug 6, 2024 | 12.25p | 12.95p | 12.25p | 12.65p | 2,995 |
Aug 5, 2024 | 12.65p | 12.70p | 11.27p | 12.25p | 178,987 |
Aug 2, 2024 | 13.00p | 13.20p | 12.60p | 13.20p | 22,595 |
Aug 1, 2024 | 13.75p | 14.00p | 12.49p | 13.07p | 310,612 |
Jul 31, 2024 | 13.05p | 13.55p | 13.05p | 12.93p | 1,916 |
Jul 30, 2024 | 12.40p | 13.45p | 12.40p | 12.78p | 4,003 |
Jul 29, 2024 | 12.25p | 13.55p | 12.05p | 12.25p | 6,096 |
Jul 26, 2024 | 12.13p | 12.13p | 12.13p | 12.63p | 11,368 |
Jul 25, 2024 | 12.50p | 13.60p | 12.00p | 12.00p | 106,362 |
Jul 24, 2024 | 13.10p | 13.50p | 12.50p | 13.05p | 279,259 |
Jul 23, 2024 | 12.50p | 12.78p | 12.47p | 12.78p | 1,916 |
Jul 22, 2024 | 12.55p | 12.80p | 12.00p | 12.43p | 26,049 |
Jul 19, 2024 | 12.63p | 12.64p | 12.50p | 12.65p | 3,876 |
Jul 18, 2024 | 13.75p | 13.75p | 12.70p | 13.22p | 27,430 |
Jul 17, 2024 | 12.50p | 14.00p | 12.50p | 12.50p | 9,566 |
Jul 16, 2024 | 13.45p | 13.45p | 12.78p | 13.07p | 14,448 |
Jul 15, 2024 | 12.55p | 13.25p | 12.55p | 12.75p | 54,569 |
Jul 12, 2024 | 13.45p | 13.45p | 12.71p | 12.85p | 62,414 |
Jul 11, 2024 | 12.70p | 13.50p | 12.70p | 13.10p | 184 |
Jul 10, 2024 | 12.75p | 13.40p | 12.64p | 12.78p | 25,056 |
Jul 9, 2024 | 13.00p | 14.05p | 12.53p | 12.65p | 104,277 |
Jul 8, 2024 | 12.70p | 14.05p | 12.70p | 13.30p | 1,533 |
Jul 5, 2024 | 13.00p | 13.49p | 12.20p | 13.35p | 262,079 |
Jul 4, 2024 | 13.00p | 13.00p | 12.46p | 12.55p | 86,035 |
Jul 3, 2024 | 12.95p | 12.98p | 12.42p | 12.63p | 133,749 |
Jul 2, 2024 | 12.00p | 14.00p | 12.00p | 12.60p | 152,250 |
Jul 1, 2024 | 12.14p | 12.14p | 12.05p | 12.25p | 975 |
Jun 28, 2024 | 12.14p | 13.80p | 12.14p | 13.05p | 7,762 |
Jun 27, 2024 | 12.50p | 12.93p | 12.09p | 13.18p | 98,448 |
Jun 26, 2024 | 13.00p | 13.13p | 12.05p | 12.95p | 68,885 |
Jun 25, 2024 | 13.00p | 13.20p | 12.55p | 12.88p | 54,598 |
Jun 24, 2024 | 12.42p | 13.85p | 12.30p | 13.07p | 26,309 |
Jun 21, 2024 | 13.85p | 13.85p | 12.22p | 12.95p | 11,843 |
Jun 20, 2024 | 13.00p | 13.00p | 12.14p | 13.00p | 11,318 |
Jun 19, 2024 | 12.80p | 12.80p | 12.80p | 12.95p | 44,091 |
Jun 18, 2024 | 12.60p | 12.72p | 12.12p | 12.35p | 139,878 |
Jun 17, 2024 | 12.05p | 13.85p | 12.05p | 12.65p | 12,644 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.