LSE - Delayed Quote GBp

Gem Diamonds Limited (GEMD.L)

Compare
10.77
+0.17
+(1.65%)
At close: 8:04:56 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202510.6010.6010.6010.7710.771,500
Jan 23, 202510.9510.9510.5010.6010.60244,660
Jan 22, 202510.8010.8910.7410.8810.88138,795
Jan 21, 202510.8011.1510.8010.9810.98295,556
Jan 20, 202510.8011.0010.7010.8510.85432,986
Jan 17, 202510.7510.7510.5510.6810.68428,318
Jan 16, 202510.8010.8010.6110.8010.80203,705
Jan 15, 202510.5510.7010.4010.6010.60248,060
Jan 14, 202510.7010.7010.0010.5510.55255,111
Jan 13, 202510.9011.4510.6510.8510.85144,897
Jan 10, 202510.8910.8910.8511.1511.1540,992
Jan 9, 202510.8011.4510.8011.1511.15185,041
Jan 8, 202510.8510.9510.8310.7310.73194,139
Jan 7, 202511.1211.4510.8511.1511.1594,741
Jan 6, 202510.9511.2010.9010.9510.95430,045
Jan 3, 202511.1011.4511.0011.0011.0089,234
Jan 2, 202511.0011.4510.8011.2511.25201,209
Dec 31, 202411.0011.0410.5011.0011.00219,282
Dec 30, 202410.5510.9510.5010.7310.731,227,655
Dec 27, 202410.0010.509.6210.6010.60313,759
Dec 24, 202410.2010.2010.0010.0510.0569,240
Dec 23, 202410.1510.159.6210.0310.03286,487
Dec 20, 202410.5010.959.9610.2310.23135,505
Dec 19, 202410.4510.9510.3110.6810.68190,606
Dec 18, 202410.6510.7410.6010.8010.80114,880
Dec 17, 202410.4510.9010.4510.9010.9063,702
Dec 16, 202410.8010.8010.0510.6510.65186,391
Dec 13, 202410.1510.509.7810.5010.50183,073
Dec 12, 20249.9410.159.8010.3810.38186,677
Dec 11, 20249.929.929.709.929.9219,136
Dec 10, 20249.729.929.709.709.7055,036
Dec 9, 20249.529.989.509.729.72227,392
Dec 6, 20249.729.749.519.709.70222,434
Dec 5, 20249.8610.459.699.749.74452,817
Dec 4, 20249.9010.419.7410.1610.1687,534
Dec 3, 202411.0011.459.889.799.79832,075
Dec 2, 20249.8210.409.8210.0310.0398,370
Nov 29, 202410.2310.2310.2310.2310.23-
Nov 28, 202410.5010.5910.0010.2310.23249,072
Nov 27, 202410.5010.6510.5010.5010.5061,301
Nov 26, 202411.0011.0010.5010.5710.57137,807
Nov 25, 202410.8012.0010.5511.0511.05116,199
Nov 22, 202410.6510.6510.6511.3211.3221,402
Nov 21, 202411.4011.4010.5511.1811.185,425
Nov 20, 202410.6110.9510.6111.2711.2720,413
Nov 19, 202410.5512.0010.5511.2711.276,995
Nov 18, 202410.9511.0010.9311.2711.2715,048
Nov 15, 202411.2511.2510.5710.7010.70112,162
Nov 14, 202410.9510.9510.9510.8810.88508
Nov 13, 202411.2011.2010.5510.9310.9379,541
Nov 12, 202411.3011.7011.2510.9810.98594,747
Nov 11, 202410.8511.9010.8511.3211.32104,298
Nov 8, 202410.8011.0010.5010.9010.901,186,768
Nov 7, 202410.7511.1810.5811.3511.3536,031
Nov 6, 202410.9511.2510.7510.7510.75103,345
Nov 5, 202410.8511.9510.8511.2711.275,335
Nov 4, 202411.2011.9510.7510.9010.90505,125
Nov 1, 202411.3511.3511.0911.3511.3550,868
Oct 31, 202412.4512.4510.9711.7311.73222,970
Oct 30, 202411.2011.9311.2011.8211.8210,448
Oct 29, 202411.3011.9311.0811.9311.93467,697
Oct 28, 202411.5011.7411.0011.0011.00231,726
Oct 25, 202411.7712.4511.5011.8211.8264,105
Oct 24, 202411.4011.7811.3011.5011.50150,933
Oct 23, 202413.0013.8411.5011.5011.502,372,798
Oct 22, 202412.9512.9511.8312.5012.50645,739
Oct 21, 202412.0512.5511.0511.9011.90473,447
Oct 18, 202412.1012.1011.5511.7711.7798,497
Oct 17, 202411.0012.1311.0011.9311.93274,026
Oct 16, 202411.2011.2311.0011.2711.27166,968
Oct 15, 202411.0011.1510.7410.9010.9079,238
Oct 14, 202411.6511.6510.7410.9010.9028,052
Oct 11, 202411.0011.3010.8510.9510.9597,090
Oct 10, 202410.5011.2110.5011.1011.10485,425
Oct 9, 202410.7011.6010.7011.0511.0545,717
Oct 8, 202411.1411.6010.7511.1811.1847,150
Oct 7, 202410.6011.0010.5011.0711.0728,929
Oct 4, 202410.9511.0010.6211.2711.27178,370
Oct 3, 202410.9011.2010.5510.9510.95152,036
Oct 2, 202411.1511.6610.5010.7010.70792,742
Oct 1, 202410.5011.5610.2011.0011.00570,097
Sep 30, 202410.9012.2010.5510.8210.82344,769
Sep 27, 202411.1511.1510.6511.5011.50400,009
Sep 26, 202410.5510.9510.3510.7510.75355,380
Sep 25, 202411.1011.2710.6710.8010.80552,880
Sep 24, 202411.1511.7810.9011.2011.20341,217
Sep 23, 202411.6011.9411.3011.2011.20642,914
Sep 20, 202411.4511.9511.0111.3011.30248,092
Sep 19, 202411.5511.9511.0011.2011.20133,471
Sep 18, 202411.3011.3011.2711.4511.4514,069
Sep 17, 202411.2511.3110.9811.2511.25381,953
Sep 16, 202412.3012.3110.9611.6011.601,495,915
Sep 13, 202412.6512.6511.9512.2512.251,050,896
Sep 12, 202411.5012.2011.4111.7011.701,235,319
Sep 11, 202411.7512.1911.0011.0011.00624,321
Sep 10, 202411.9512.1011.3511.5011.50538,635
Sep 9, 202412.6013.0511.3012.4312.432,720,958
Sep 6, 202412.8013.4012.5612.6812.68459,821
Sep 5, 202413.0013.6512.6512.9512.951,275,658
Sep 4, 202412.5012.8512.2512.5512.55426,829
Sep 3, 202413.8014.2012.2012.6812.684,890,636
Sep 2, 202414.5514.9513.0014.0014.002,570,077
Aug 30, 202414.4015.5014.4014.8514.857,787,465
Aug 29, 202414.0015.7013.8114.8014.8013,595,002
Aug 28, 202413.8513.9513.6813.8513.85278,706
Aug 27, 202413.4013.6813.0013.5213.52149,253
Aug 23, 202413.0513.9513.0513.6813.6855,098
Aug 22, 202413.0513.0513.0513.4013.402,426
Aug 21, 202413.1013.3512.5012.5012.5075,498
Aug 20, 202412.8512.9012.5013.0513.0565,885
Aug 19, 202413.0013.4012.7812.8812.8868,425
Aug 16, 202413.0013.0012.8613.0013.00120,654
Aug 15, 202413.0013.0112.7513.3513.3569,598
Aug 14, 202413.0013.9512.8913.5013.50124,103
Aug 13, 202413.0013.2512.5312.9312.93307,596
Aug 12, 202413.1913.1913.0013.3213.329,568
Aug 9, 202413.3513.3812.8713.1513.1543,326
Aug 8, 202413.0013.9012.9013.0513.05491,141
Aug 7, 202412.8013.6012.7512.7512.75175,332
Aug 6, 202412.2512.9512.2512.6512.652,995
Aug 5, 202412.6512.7011.2712.2512.25178,987
Aug 2, 202413.0013.2012.6013.2013.2022,595
Aug 1, 202413.7514.0012.4913.0713.07310,612
Jul 31, 202413.0513.5513.0512.9312.931,916
Jul 30, 202412.4013.4512.4012.7712.774,003
Jul 29, 202412.2513.5512.0512.2512.256,096
Jul 26, 202412.1312.1312.1312.6312.6311,368
Jul 25, 202412.5013.6012.0012.0012.00106,362
Jul 24, 202413.1013.5012.5013.0513.05279,259
Jul 23, 202412.5012.7712.4712.7712.771,916
Jul 22, 202412.5512.8012.0012.4312.4326,049
Jul 19, 202412.6312.6412.5012.6512.653,876
Jul 18, 202413.7513.7512.7013.2313.2327,430
Jul 17, 202412.5014.0012.5012.5012.509,566
Jul 16, 202413.4513.4512.7713.0713.0714,448
Jul 15, 202412.5513.2512.5512.7512.7554,569
Jul 12, 202413.4513.4512.7012.8512.8562,414
Jul 11, 202412.7013.5012.7013.1013.10184
Jul 10, 202412.7513.4012.6512.7712.7725,056
Jul 9, 202413.0014.0512.5312.6512.65104,277
Jul 8, 202412.7014.0512.7013.3013.301,533
Jul 5, 202413.0013.4912.2013.3513.35262,079
Jul 4, 202413.0013.0012.4612.5512.5586,035
Jul 3, 202412.9512.9812.4212.6312.63133,749
Jul 2, 202412.0014.0012.0012.6012.60152,250
Jul 1, 202412.1412.1412.0512.2512.25975
Jun 28, 202412.1413.8012.1413.0513.057,762
Jun 27, 202412.5012.9312.0913.1813.1898,448
Jun 26, 202413.0013.1312.0512.9512.9568,885
Jun 25, 202413.0013.2012.5512.8812.8854,598
Jun 24, 202412.4213.8512.3013.0713.0726,309
Jun 21, 202413.8513.8512.2212.9512.9511,843
Jun 20, 202413.0013.0012.1413.0013.0011,318
Jun 19, 202412.8012.8012.8012.9512.9544,091
Jun 18, 202412.6012.7212.1212.3512.35139,878
Jun 17, 202412.0513.8512.0512.6512.6512,644
Jun 14, 202413.8513.8512.6413.0013.0014,951
Jun 13, 202412.4212.4212.4212.9512.951,148
Jun 12, 202412.0513.6012.0512.6012.6024,758
Jun 11, 202413.0013.3012.1012.4812.48270,606
Jun 10, 202413.1513.1513.0513.4313.4318,325
Jun 7, 202413.8013.8113.1513.2513.25197,178
Jun 6, 202413.8013.8513.2013.8513.8528,595
Jun 5, 202413.8513.8512.3713.1313.13374,060
Jun 4, 202412.6013.5212.0513.0513.05454,086
Jun 3, 202413.5013.5012.5012.5512.55226,958
May 31, 202413.5513.5512.3413.5513.5529,799
May 30, 202413.1513.4012.9812.5712.57242,251
May 29, 202413.4514.9012.1913.2513.251,089,887
May 28, 202412.6013.4512.1812.5012.50280,709
May 24, 202412.1812.1812.0012.5012.504,666
May 23, 202412.6013.9011.7012.6012.60722,557
May 22, 202412.8013.7512.6013.0013.00242,316
May 21, 202413.4013.4012.7312.8012.80299,049
May 20, 202413.0013.1912.9513.4013.40116,996
May 17, 202413.0513.1512.5012.9512.95144,678
May 16, 202412.5512.9512.5012.7512.75120,961
May 15, 202413.8013.8012.5512.8012.80635,966
May 14, 202412.8013.5412.5513.2513.25310,012
May 13, 202413.0013.2012.7513.0013.0062,100
May 10, 202412.5513.8512.5513.0013.00186,657
May 9, 202412.9012.9012.5012.5012.5019,201
May 8, 202412.5513.1012.5512.5512.5560,570
May 7, 202413.0013.2012.5512.7712.77682,366
May 3, 202413.3013.9012.5513.2713.27532,014
May 2, 202410.3014.0010.0013.0713.071,215,071
May 1, 20249.0011.009.0010.1510.15656,500
Apr 30, 20248.869.258.509.029.02581,666
Apr 29, 20248.888.887.788.328.32130,103
Apr 26, 20248.008.567.677.997.99318,581
Apr 25, 20249.009.348.108.108.10122,323
Apr 24, 20248.228.968.228.508.50328,753
Apr 23, 20248.228.988.228.268.26255,266
Apr 22, 20248.948.988.608.648.6476,675
Apr 19, 20248.988.988.788.628.6227,995
Apr 18, 20248.508.988.508.638.635,597
Apr 17, 20248.708.928.658.628.6212,712
Apr 16, 20248.708.708.708.848.84507
Apr 15, 20248.749.148.508.788.78128,974
Apr 12, 20248.989.148.608.738.73181,553
Apr 11, 20248.608.808.608.608.60245,479
Apr 10, 20248.669.188.508.898.8974,061
Apr 9, 20249.109.188.809.009.0039,147
Apr 8, 20248.899.188.709.039.0347,464
Apr 5, 20249.009.008.608.738.7344,477
Apr 4, 20249.008.808.808.858.85304
Apr 3, 20248.889.108.528.738.73129,511
Apr 2, 20248.609.128.308.798.7981,492
Mar 28, 20248.609.058.408.608.60160,392
Mar 27, 20249.689.888.609.039.0378,591
Mar 26, 20248.738.968.668.808.8071,278
Mar 25, 20248.609.468.609.039.0333,357
Mar 22, 20248.889.008.699.099.0955,272
Mar 21, 20249.009.908.889.009.00455,952
Mar 20, 20249.129.309.109.069.06228,674
Mar 19, 20249.129.569.129.349.34133,830
Mar 18, 20249.7410.159.509.649.644,255
Mar 15, 202410.0010.009.969.759.75115,930
Mar 14, 202410.0010.209.4710.0710.07277,644
Mar 13, 20249.2210.209.229.669.6675,603
Mar 12, 20249.9610.019.519.649.6416,845
Mar 11, 20249.2010.209.209.819.8118,473
Mar 8, 202410.1310.1310.1310.0510.052,396
Mar 7, 202410.0010.209.519.699.6933,004
Mar 6, 202410.0010.159.999.649.6425,302
Mar 5, 20249.559.559.559.559.55-
Mar 4, 202410.1510.449.729.699.69339,234
Mar 1, 202410.0010.209.709.969.96149,241
Feb 29, 202410.2010.209.709.619.611,814
Feb 28, 20249.989.989.989.959.951,000
Feb 27, 20249.9210.009.289.939.9335,078
Feb 26, 20249.6410.009.649.649.6422,714
Feb 23, 202410.1510.209.329.919.9135,154
Feb 22, 20249.9610.159.509.579.57163,046
Feb 21, 20249.8610.159.6410.0610.0639,547
Feb 20, 202410.1010.109.6410.1010.1039,891
Feb 19, 20249.7810.159.349.729.7251,759
Feb 16, 202410.0510.309.349.889.88196,238
Feb 15, 202410.3010.3010.0710.1810.183,900
Feb 14, 20249.4210.299.429.719.7126,502
Feb 13, 20249.1210.189.129.429.42212,453
Feb 12, 202410.2010.239.729.749.7479,062
Feb 9, 20249.5110.159.519.949.9479,804
Feb 8, 20249.449.459.429.429.4210,886
Feb 7, 202410.0010.199.009.109.10291,153
Feb 6, 202410.2510.959.7610.0910.09110,284
Feb 5, 202410.9510.9510.2510.6010.6020,361
Feb 2, 202410.3010.9510.2510.6010.6095,078
Feb 1, 202410.8011.5010.0510.6310.63513,387
Jan 31, 202410.6012.0010.6011.2011.20144,091
Jan 30, 202410.9510.9510.6211.2511.2515,251
Jan 29, 202411.0511.0510.5510.9810.9836,564
Jan 26, 202410.9010.9010.5511.0711.0724,407
Jan 25, 202410.7511.4010.5010.5010.5017,294
Jan 24, 202411.0011.4011.0010.9010.9050,618

Related Tickers

U4Z.F PT Amman Mineral Internasional Tbk
0.4860
0.00%
 
GEM.L Gemfields Group Limited
5.75
0.00%
 
PDL.L Petra Diamonds Limited
29.50
+1.03%
 
THS.L Tharisa plc
59.00
0.00%
 
SMI.AX Santana Minerals Limited
0.4850
+5.43%
 
LOM.AX Lucapa Diamond Company Limited
0.0190
+5.56%
 
NUAG.TO New Pacific Metals Corp.
1.7600
0.00%
 
MPVD.TO Mountain Province Diamonds Inc.
0.0950
0.00%
 
SLP.L Sylvania Platinum Limited
45.95
+1.55%
 
BRC.V Blackrock Silver Corp.
0.3550
-11.25%