1. Share Prices

  2. Gem Diamonds Limited (GEMD)

10.50p-0.07 (-0.71%)27 Nov 2024, 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
Nov 26, 202411.00p11.00p10.50p10.57p137,807
Nov 25, 202410.80p12.00p10.55p11.05p116,199
Nov 22, 202410.65p10.65p10.65p11.32p21,402
Nov 21, 202411.40p11.40p10.55p11.18p5,425
Nov 20, 202410.61p10.95p10.61p11.28p20,413
Nov 19, 202410.55p12.00p10.55p11.28p6,995
Nov 18, 202410.95p11.00p10.93p11.28p15,048
Nov 15, 202411.25p11.25p10.57p10.70p112,162
Nov 14, 202410.95p10.95p10.95p10.88p508
Nov 13, 202411.20p11.20p10.55p10.93p79,541
Nov 12, 202411.30p11.70p11.25p10.97p594,747
Nov 11, 202410.85p11.90p10.85p11.32p104,298
Nov 8, 202410.80p11.00p10.50p10.90p1,186,768
Nov 7, 202410.75p11.18p10.58p11.35p36,031
Nov 6, 202410.95p11.25p10.75p10.75p103,345
Nov 5, 202410.85p11.95p10.85p11.28p5,335
Nov 4, 202411.20p11.95p10.75p10.90p505,125
Nov 1, 202411.35p11.35p11.09p11.35p50,868
Oct 31, 202412.45p12.45p10.96p11.72p222,970
Oct 30, 202411.20p11.93p11.20p11.82p10,448
Oct 29, 202411.30p11.93p11.08p11.93p467,697
Oct 28, 202411.50p11.74p11.00p11.00p231,726
Oct 25, 202411.77p12.45p11.50p11.82p64,105
Oct 24, 202411.40p11.50p11.40p11.50p151,031
Oct 23, 202413.00p13.84p11.50p11.50p2,372,798
Oct 22, 202412.95p12.95p11.83p12.50p645,739
Oct 21, 202412.05p12.55p11.05p11.90p473,447
Oct 18, 202412.10p12.10p11.55p11.78p98,497
Oct 17, 202411.00p12.13p11.00p11.93p274,026
Oct 16, 202411.20p11.23p11.00p11.28p166,968
Oct 15, 202411.00p11.15p10.74p10.90p79,238
Oct 14, 202411.65p11.65p10.74p10.90p28,052
Oct 11, 202411.00p11.30p10.85p10.95p97,090
Oct 10, 202410.50p11.21p10.50p11.10p485,425
Oct 9, 202410.70p11.60p10.70p11.05p45,717
Oct 8, 202411.14p11.60p10.75p11.18p47,150
Oct 7, 202410.60p11.00p10.50p11.07p28,929
Oct 4, 202410.95p11.00p10.62p11.28p178,370
Oct 3, 202410.90p11.20p10.55p10.95p152,036
Oct 2, 202411.15p11.66p10.50p10.70p792,742
Oct 1, 202410.50p11.56p10.20p11.00p570,097
Sep 30, 202410.90p12.20p10.55p10.82p344,769
Sep 27, 202411.15p11.15p10.65p11.50p400,009
Sep 26, 202410.55p10.95p10.35p10.75p355,380
Sep 25, 202411.10p11.27p10.67p10.80p552,880
Sep 24, 202411.15p11.78p10.90p11.20p341,217
Sep 23, 202411.60p11.94p11.30p11.20p642,914
Sep 20, 202411.45p11.95p11.01p11.30p248,092
Sep 19, 202411.55p11.95p11.00p11.20p133,471
Sep 18, 202411.30p11.30p11.28p11.45p14,069
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC507.0015.10
Ithaca Energy PLC120.205.62
Airtel Africa PLC105.005.16
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59