1. Share Prices

  2. Gem Diamonds Limited (GEMD)

8.63p+0.01 (+0.12%)18 Apr 2024, 15:34
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
Apr 18, 20248.50p8.98p8.50p8.63p5,597
Apr 17, 20248.70p8.92p8.65p8.62p12,712
Apr 16, 20248.70p8.70p8.70p8.84p507
Apr 15, 20248.74p9.14p8.50p8.78p128,974
Apr 12, 20248.98p9.14p8.60p8.73p181,553
Apr 11, 20248.60p8.80p8.60p8.60p245,479
Apr 10, 20248.66p9.18p8.50p8.89p74,061
Apr 9, 20249.10p9.18p8.80p9.00p39,147
Apr 8, 20248.89p9.18p8.70p9.03p47,464
Apr 5, 20249.00p9.00p8.60p8.73p44,477
Apr 4, 20249.00p8.80p8.80p8.85p304
Apr 3, 20248.88p9.10p8.52p8.73p129,511
Apr 2, 20248.60p9.12p8.30p8.79p81,492
Mar 28, 20248.60p9.05p8.40p8.60p160,392
Mar 27, 20249.68p9.88p8.60p9.03p78,591
Mar 26, 20248.73p8.96p8.66p8.80p71,278
Mar 25, 20248.60p9.46p8.60p9.03p33,357
Mar 22, 20248.88p9.00p8.69p9.09p55,272
Mar 21, 20249.00p9.90p8.88p9.00p455,952
Mar 20, 20249.12p9.30p9.10p9.06p228,674
Mar 19, 20249.12p9.56p9.12p9.34p133,830
Mar 18, 20249.74p10.15p9.50p9.63p4,255
Mar 15, 202410.00p10.00p9.96p9.75p115,930
Mar 14, 202410.00p10.20p9.47p10.07p277,644
Mar 13, 20249.22p10.20p9.22p9.66p75,603
Mar 12, 20249.96p10.01p9.51p9.63p16,845
Mar 11, 20249.20p10.20p9.20p9.81p18,473
Mar 8, 202410.13p10.13p10.13p10.04p2,396
Mar 7, 202410.00p10.20p9.51p9.69p33,004
Mar 6, 202410.00p10.15p9.99p9.63p25,302
Mar 4, 202410.15p10.44p9.72p9.69p339,234
Mar 1, 202410.00p10.20p9.70p9.96p149,241
Feb 29, 202410.20p10.20p9.70p9.61p1,814
Feb 28, 20249.98p9.98p9.98p9.95p1,000
Feb 27, 20249.92p10.00p9.28p9.93p35,078
Feb 26, 20249.64p10.00p9.64p9.64p22,714
Feb 23, 202410.15p10.20p9.32p9.91p35,154
Feb 22, 20249.96p10.15p9.50p9.57p163,046
Feb 21, 20249.86p10.15p9.64p10.05p39,547
Feb 20, 202410.10p10.10p9.64p10.10p39,891
Feb 19, 20249.78p10.15p9.34p9.71p51,759
Feb 16, 202410.05p10.30p9.34p9.88p196,238
Feb 15, 202410.30p10.30p10.07p10.18p3,900
Feb 14, 20249.42p10.29p9.42p9.71p26,502
Feb 13, 20249.12p10.18p9.12p9.42p212,453
Feb 12, 202410.20p10.23p9.72p9.74p79,062
Feb 9, 20249.51p10.15p9.51p9.94p79,804
Feb 8, 20249.44p9.45p9.42p9.42p10,886
Feb 7, 202410.00p10.19p9.00p9.10p291,153
Feb 6, 202410.25p10.95p9.76p10.09p110,284
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.