Shares Magazine
8.18p+0.40 (+5.14%)02 May 2025, 16:35
Gem Diamonds Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.72p | 8.18p | 7.70p | 8.18p | 158,417 |
| May 1, 2025 | 7.40p | 7.98p | 7.40p | 7.78p | 90,140 |
| Apr 30, 2025 | 7.90p | 7.90p | 7.40p | 7.44p | 226,460 |
| Apr 29, 2025 | 7.70p | 7.80p | 7.70p | 7.75p | 200,000 |
| Apr 28, 2025 | 7.50p | 7.90p | 7.50p | 7.75p | 61,144 |
| Apr 25, 2025 | 7.60p | 7.90p | 7.60p | 7.75p | 98,983 |
| Apr 24, 2025 | 7.90p | 7.90p | 7.90p | 7.80p | 64 |
| Apr 23, 2025 | 7.88p | 7.90p | 7.50p | 7.90p | 34,644 |
| Apr 22, 2025 | 7.60p | 7.88p | 7.40p | 7.69p | 14,557 |
| Apr 17, 2025 | 7.61p | 7.61p | 7.61p | 7.57p | 5,828 |
| Apr 16, 2025 | 7.92p | 7.92p | 7.56p | 7.73p | 180,343 |
| Apr 15, 2025 | 7.56p | 7.98p | 7.38p | 7.91p | 143,821 |
| Apr 14, 2025 | 8.00p | 8.00p | 7.55p | 7.56p | 82,989 |
| Apr 11, 2025 | 7.54p | 7.98p | 7.51p | 7.84p | 17,373 |
| Apr 10, 2025 | 7.98p | 7.98p | 7.82p | 7.84p | 14,250 |
| Apr 9, 2025 | 7.48p | 7.98p | 7.48p | 7.82p | 295,341 |
| Apr 8, 2025 | 7.72p | 7.98p | 7.15p | 7.50p | 731,592 |
| Apr 7, 2025 | 8.00p | 8.00p | 7.20p | 7.48p | 490,407 |
| Apr 4, 2025 | 8.10p | 8.17p | 7.55p | 8.00p | 233,772 |
| Apr 3, 2025 | 8.30p | 8.30p | 8.00p | 8.15p | 475,182 |
| Apr 2, 2025 | 8.30p | 8.31p | 8.30p | 8.57p | 13,500 |
| Apr 1, 2025 | 8.26p | 8.84p | 8.22p | 8.57p | 68,767 |
| Mar 31, 2025 | 9.00p | 9.28p | 8.22p | 8.22p | 586,384 |
| Mar 28, 2025 | 8.70p | 8.92p | 8.70p | 8.99p | 18,717 |
| Mar 27, 2025 | 9.28p | 9.28p | 8.70p | 8.99p | 25,587 |
| Mar 26, 2025 | 9.28p | 9.28p | 8.82p | 9.04p | 7,093 |
| Mar 25, 2025 | 8.82p | 8.82p | 8.80p | 9.04p | 3,815 |
| Mar 24, 2025 | 9.28p | 9.28p | 8.80p | 9.04p | 18,406 |
| Mar 21, 2025 | 9.00p | 9.01p | 8.70p | 8.90p | 46,104 |
| Mar 20, 2025 | 9.00p | 9.00p | 8.80p | 8.89p | 299,057 |
| Mar 19, 2025 | 9.00p | 9.01p | 8.82p | 8.94p | 154,526 |
| Mar 18, 2025 | 9.00p | 9.28p | 8.80p | 9.00p | 570,685 |
| Mar 17, 2025 | 9.50p | 9.50p | 9.20p | 9.20p | 248,847 |
| Mar 14, 2025 | 9.60p | 9.75p | 9.50p | 9.54p | 191,897 |
| Mar 13, 2025 | 9.98p | 10.00p | 9.40p | 9.40p | 382,604 |
| Mar 12, 2025 | 9.16p | 9.98p | 9.16p | 9.54p | 252,778 |
| Mar 11, 2025 | 9.50p | 9.75p | 9.14p | 9.17p | 216,895 |
| Mar 10, 2025 | 9.50p | 9.98p | 9.12p | 9.74p | 56,286 |
| Mar 7, 2025 | 9.60p | 9.60p | 9.57p | 9.60p | 25,298 |
| Mar 6, 2025 | 9.70p | 9.70p | 9.70p | 9.74p | 20,265 |
| Mar 5, 2025 | 9.50p | 10.00p | 9.50p | 10.00p | 11,985 |
| Mar 4, 2025 | 9.72p | 9.72p | 9.50p | 9.59p | 380,886 |
| Mar 3, 2025 | 9.50p | 9.98p | 9.50p | 9.50p | 11,247 |
| Feb 28, 2025 | 9.72p | 9.98p | 9.72p | 9.75p | 18,562 |
| Feb 27, 2025 | 9.70p | 9.70p | 9.43p | 9.75p | 243,908 |
| Feb 26, 2025 | 9.54p | 9.64p | 9.32p | 9.70p | 269,713 |
| Feb 25, 2025 | 9.40p | 9.98p | 9.12p | 9.55p | 101,666 |
| Feb 24, 2025 | 10.50p | 10.50p | 9.30p | 9.70p | 439,517 |
| Feb 21, 2025 | 9.90p | 9.93p | 9.90p | 10.28p | 93,758 |
| Feb 20, 2025 | 10.30p | 10.60p | 9.98p | 10.32p | 555,461 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.