1. Share Prices

  2. Gem Diamonds Limited (GEMD)

9.54p+0.37 (+4.03%)12 Mar 2025, 16:35
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
Mar 12, 20259.16p9.98p9.16p9.54p252,778
Mar 11, 20259.50p9.75p9.14p9.17p216,895
Mar 10, 20259.50p9.98p9.12p9.74p56,286
Mar 7, 20259.60p9.60p9.57p9.60p25,298
Mar 6, 20259.70p9.70p9.70p9.74p20,265
Mar 5, 20259.50p10.00p9.50p10.00p11,985
Mar 4, 20259.72p9.72p9.50p9.59p380,886
Mar 3, 20259.50p9.98p9.50p9.50p11,247
Feb 28, 20259.72p9.98p9.72p9.75p18,562
Feb 27, 20259.70p9.70p9.43p9.75p243,908
Feb 26, 20259.54p9.64p9.32p9.70p269,713
Feb 25, 20259.40p9.98p9.12p9.55p101,666
Feb 24, 202510.50p10.50p9.30p9.70p439,517
Feb 21, 20259.90p9.93p9.90p10.28p93,758
Feb 20, 202510.30p10.60p9.98p10.32p555,461
Feb 19, 202510.35p10.50p10.30p10.53p137,195
Feb 18, 202510.40p10.60p10.35p10.40p122,463
Feb 17, 202510.60p10.85p10.40p10.47p219,104
Feb 14, 202510.60p10.85p10.35p10.60p143,848
Feb 12, 202510.55p10.85p10.30p10.43p395,965
Feb 11, 202511.00p11.00p10.58p10.57p177,664
Feb 10, 202510.91p11.45p10.60p10.82p77,592
Feb 7, 202511.50p11.85p10.90p10.90p159,956
Feb 6, 202511.35p11.70p11.35p11.53p38,161
Feb 5, 202511.50p11.81p11.50p11.50p103,217
Feb 4, 202511.55p11.95p11.50p11.80p31,261
Feb 3, 202511.95p12.15p11.50p11.60p140,910
Jan 31, 202512.20p12.55p11.80p12.10p440,140
Jan 30, 202511.45p12.50p11.27p12.00p1,424,378
Jan 29, 202511.00p11.60p10.35p11.35p1,425,310
Jan 28, 202510.80p10.80p10.55p10.68p144,025
Jan 27, 202511.00p11.00p10.30p10.57p97,455
Jan 24, 202510.60p10.60p10.60p10.78p1,050
Jan 23, 202510.95p10.95p10.50p10.60p244,660
Jan 22, 202510.80p10.89p10.74p10.88p138,795
Jan 21, 202510.80p11.15p10.80p10.97p295,556
Jan 20, 202510.80p11.00p10.70p10.85p432,986
Jan 17, 202510.75p10.75p10.55p10.68p428,318
Jan 16, 202510.80p10.80p10.61p10.80p203,705
Jan 15, 202510.55p10.70p10.40p10.60p248,060
Jan 14, 202510.70p10.70p10.00p10.55p255,111
Jan 13, 202510.90p11.45p10.65p10.85p144,897
Jan 10, 202510.89p10.89p10.85p11.15p40,992
Jan 9, 202510.80p11.45p10.80p11.15p185,041
Jan 8, 202510.85p10.95p10.83p10.72p194,139
Jan 7, 202511.12p11.45p10.85p11.15p94,741
Jan 6, 202510.95p11.20p10.90p10.95p430,045
Jan 3, 202511.10p11.45p11.00p11.00p89,234
Jan 2, 202511.00p11.45p10.80p11.25p201,209
Dec 31, 202411.00p11.04p10.50p11.00p219,282
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC216.0012.62
Hill & Smith PLC1,872.007.96
Metro Bank Holdings PLC94.607.50
Melrose Industries PLC518.006.45
Genuit Group PLC370.506.31
Spirax Group PLC7,140.005.78

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,270.00-10.86
International Consolidated Airlines Group S.A.277.60-4.77
Associated British Foods PLC1,847.00-4.35
Ocado Group PLC230.30-4.04
Smith & Nephew PLC1,096.00-3.94
Chemring Group PLC380.00-3.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.