UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,311.80 +0.80 (+0.03%) DOW
38,179.25 +275.96 (+0.73%) Bitcoin GBP
47,250.10 +1,304.66 (+2.84%)
Gem Diamonds Limited (GEMD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.00 | 14.00 | 10.00 | 13.07 | 13.07 | 1,215,079 |
| 01 May 2024 | 9.00 | 11.00 | 9.00 | 10.15 | 10.15 | 656,500 |
| 30 Apr 2024 | 8.86 | 9.25 | 8.50 | 9.02 | 9.02 | 581,666 |
| 29 Apr 2024 | 8.88 | 8.88 | 7.78 | 8.32 | 8.32 | 130,103 |
| 26 Apr 2024 | 8.00 | 8.56 | 7.67 | 7.99 | 7.99 | 318,581 |
| 25 Apr 2024 | 9.00 | 9.34 | 8.10 | 8.10 | 8.10 | 122,323 |
| 24 Apr 2024 | 8.22 | 8.96 | 8.22 | 8.50 | 8.50 | 328,753 |
| 23 Apr 2024 | 8.22 | 8.98 | 8.22 | 8.26 | 8.26 | 255,266 |
| 22 Apr 2024 | 8.94 | 8.98 | 8.60 | 8.64 | 8.64 | 76,675 |
| 19 Apr 2024 | 8.98 | 8.98 | 8.78 | 8.62 | 8.62 | 27,995 |
| 18 Apr 2024 | 8.50 | 8.98 | 8.50 | 8.63 | 8.63 | 5,597 |
| 17 Apr 2024 | 8.70 | 8.92 | 8.65 | 8.62 | 8.62 | 12,712 |
| 16 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.84 | 8.84 | 507 |
| 15 Apr 2024 | 8.74 | 9.14 | 8.50 | 8.78 | 8.78 | 128,974 |
| 12 Apr 2024 | 8.98 | 9.14 | 8.60 | 8.73 | 8.73 | 181,553 |
| 11 Apr 2024 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | 245,479 |
| 10 Apr 2024 | 8.66 | 9.18 | 8.50 | 8.89 | 8.89 | 74,061 |
| 09 Apr 2024 | 9.10 | 9.18 | 8.80 | 9.00 | 9.00 | 39,147 |
| 08 Apr 2024 | 8.89 | 9.18 | 8.70 | 9.03 | 9.03 | 47,464 |
| 05 Apr 2024 | 9.00 | 9.00 | 8.60 | 8.73 | 8.73 | 44,477 |
| 04 Apr 2024 | 9.00 | 8.80 | 8.80 | 8.85 | 8.85 | 304 |
| 03 Apr 2024 | 8.88 | 9.10 | 8.52 | 8.73 | 8.73 | 129,511 |
| 02 Apr 2024 | 8.60 | 9.12 | 8.30 | 8.79 | 8.79 | 81,492 |
| 28 Mar 2024 | 8.60 | 9.05 | 8.40 | 8.60 | 8.60 | 160,392 |
| 27 Mar 2024 | 9.68 | 9.88 | 8.60 | 9.03 | 9.03 | 78,591 |
| 26 Mar 2024 | 8.73 | 8.96 | 8.66 | 8.80 | 8.80 | 71,278 |
| 25 Mar 2024 | 8.60 | 9.46 | 8.60 | 9.03 | 9.03 | 33,357 |
| 22 Mar 2024 | 8.88 | 9.00 | 8.69 | 9.09 | 9.09 | 55,272 |
| 21 Mar 2024 | 9.00 | 9.90 | 8.88 | 9.00 | 9.00 | 455,952 |
| 20 Mar 2024 | 9.12 | 9.30 | 9.10 | 9.06 | 9.06 | 228,674 |
| 19 Mar 2024 | 9.12 | 9.56 | 9.12 | 9.34 | 9.34 | 133,830 |
| 18 Mar 2024 | 9.74 | 10.15 | 9.50 | 9.64 | 9.64 | 4,255 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.96 | 9.75 | 9.75 | 115,930 |
| 14 Mar 2024 | 10.00 | 10.20 | 9.47 | 10.07 | 10.07 | 277,644 |
| 13 Mar 2024 | 9.22 | 10.20 | 9.22 | 9.66 | 9.66 | 75,603 |
| 12 Mar 2024 | 9.96 | 10.01 | 9.51 | 9.64 | 9.64 | 16,845 |
| 11 Mar 2024 | 9.20 | 10.20 | 9.20 | 9.81 | 9.81 | 18,473 |
| 08 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.05 | 10.05 | 2,396 |
| 07 Mar 2024 | 10.00 | 10.20 | 9.51 | 9.69 | 9.69 | 33,004 |
| 06 Mar 2024 | 10.00 | 10.15 | 9.99 | 9.64 | 9.64 | 25,302 |
| 05 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 04 Mar 2024 | 10.15 | 10.44 | 9.72 | 9.69 | 9.69 | 339,234 |
| 01 Mar 2024 | 10.00 | 10.20 | 9.70 | 9.96 | 9.96 | 149,241 |
| 29 Feb 2024 | 10.20 | 10.20 | 9.70 | 9.61 | 9.61 | 1,814 |
| 28 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.95 | 9.95 | 1,000 |
| 27 Feb 2024 | 9.92 | 10.00 | 9.28 | 9.93 | 9.93 | 35,078 |
| 26 Feb 2024 | 9.64 | 10.00 | 9.64 | 9.64 | 9.64 | 22,714 |
| 23 Feb 2024 | 10.15 | 10.20 | 9.32 | 9.91 | 9.91 | 35,154 |
| 22 Feb 2024 | 9.96 | 10.15 | 9.50 | 9.57 | 9.57 | 163,046 |
| 21 Feb 2024 | 9.86 | 10.15 | 9.64 | 10.06 | 10.06 | 39,547 |
| 20 Feb 2024 | 10.10 | 10.10 | 9.64 | 10.10 | 10.10 | 39,891 |
| 19 Feb 2024 | 9.78 | 10.15 | 9.34 | 9.72 | 9.72 | 51,759 |
| 16 Feb 2024 | 10.05 | 10.30 | 9.34 | 9.88 | 9.88 | 196,238 |
| 15 Feb 2024 | 10.30 | 10.30 | 10.07 | 10.18 | 10.18 | 3,900 |
| 14 Feb 2024 | 9.42 | 10.29 | 9.42 | 9.71 | 9.71 | 26,502 |
| 13 Feb 2024 | 9.12 | 10.18 | 9.12 | 9.42 | 9.42 | 212,453 |
| 12 Feb 2024 | 10.20 | 10.23 | 9.72 | 9.74 | 9.74 | 79,062 |
| 09 Feb 2024 | 9.51 | 10.15 | 9.51 | 9.94 | 9.94 | 79,804 |
| 08 Feb 2024 | 9.44 | 9.45 | 9.42 | 9.42 | 9.42 | 10,886 |
| 07 Feb 2024 | 10.00 | 10.19 | 9.00 | 9.10 | 9.10 | 291,153 |
| 06 Feb 2024 | 10.25 | 10.95 | 9.76 | 10.09 | 10.09 | 110,284 |
| 05 Feb 2024 | 10.95 | 10.95 | 10.25 | 10.60 | 10.60 | 20,361 |
| 02 Feb 2024 | 10.30 | 10.95 | 10.25 | 10.60 | 10.60 | 95,078 |
| 01 Feb 2024 | 10.80 | 11.50 | 10.05 | 10.63 | 10.63 | 513,387 |
| 31 Jan 2024 | 10.60 | 12.00 | 10.60 | 11.20 | 11.20 | 144,091 |
| 30 Jan 2024 | 10.95 | 10.95 | 10.62 | 11.25 | 11.25 | 15,251 |
| 29 Jan 2024 | 11.05 | 11.05 | 10.55 | 10.98 | 10.98 | 36,564 |
| 26 Jan 2024 | 10.90 | 10.90 | 10.55 | 11.07 | 11.07 | 24,407 |
| 25 Jan 2024 | 10.75 | 11.40 | 10.50 | 10.50 | 10.50 | 17,294 |
| 24 Jan 2024 | 11.00 | 11.40 | 11.00 | 10.90 | 10.90 | 50,618 |
| 23 Jan 2024 | 10.95 | 11.40 | 10.80 | 11.02 | 11.02 | 23,519 |
| 22 Jan 2024 | 11.05 | 11.15 | 10.99 | 10.75 | 10.75 | 68,125 |
| 19 Jan 2024 | 11.45 | 11.50 | 11.05 | 11.27 | 11.27 | 103,975 |
| 18 Jan 2024 | 11.45 | 11.50 | 11.23 | 11.57 | 11.57 | 94,280 |
| 17 Jan 2024 | 11.80 | 11.94 | 11.50 | 11.45 | 11.45 | 127,358 |
| 16 Jan 2024 | 12.00 | 12.35 | 11.80 | 11.98 | 11.98 | 49,532 |
| 15 Jan 2024 | 11.78 | 12.35 | 11.50 | 11.68 | 11.68 | 98,809 |
| 12 Jan 2024 | 12.50 | 12.50 | 11.84 | 12.15 | 12.15 | 267,001 |
| 11 Jan 2024 | 12.90 | 12.90 | 12.35 | 12.45 | 12.45 | 57,294 |
| 10 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.60 | 12.60 | 915 |
| 09 Jan 2024 | 12.45 | 12.30 | 12.30 | 12.30 | 12.30 | 111,838 |
| 08 Jan 2024 | 12.90 | 13.50 | 12.63 | 12.63 | 12.63 | 63,574 |
| 05 Jan 2024 | 13.25 | 13.55 | 12.90 | 12.90 | 12.90 | 93,975 |
| 04 Jan 2024 | 13.10 | 13.55 | 12.95 | 13.18 | 13.18 | 333,049 |
| 03 Jan 2024 | 12.95 | 13.55 | 12.95 | 13.07 | 13.07 | 6,779 |
| 02 Jan 2024 | 13.50 | 13.70 | 13.07 | 13.23 | 13.23 | 70,104 |
| 29 Dec 2023 | 13.95 | 13.95 | 13.07 | 13.27 | 13.27 | 265,908 |
| 28 Dec 2023 | 13.35 | 13.95 | 13.25 | 13.50 | 13.50 | 254,681 |
| 27 Dec 2023 | 13.50 | 13.95 | 13.25 | 13.65 | 13.65 | 26,025 |
| 22 Dec 2023 | 13.70 | 13.95 | 13.50 | 13.65 | 13.65 | 113,167 |
| 21 Dec 2023 | 13.20 | 13.30 | 13.11 | 13.30 | 13.30 | 36,211 |
| 20 Dec 2023 | 12.70 | 13.00 | 12.70 | 12.77 | 12.77 | 22,856 |
| 19 Dec 2023 | 12.35 | 13.00 | 12.30 | 12.48 | 12.48 | 318,007 |
| 18 Dec 2023 | 12.25 | 12.88 | 12.25 | 12.90 | 12.90 | 134,213 |
| 15 Dec 2023 | 12.15 | 13.40 | 11.70 | 12.27 | 12.27 | 127,889 |
| 14 Dec 2023 | 11.80 | 12.15 | 11.65 | 11.90 | 11.90 | 70,467 |
| 13 Dec 2023 | 11.65 | 11.81 | 11.65 | 11.93 | 11.93 | 2,918 |
| 12 Dec 2023 | 11.90 | 12.20 | 11.65 | 11.90 | 11.90 | 31,180 |
| 11 Dec 2023 | 12.20 | 12.70 | 12.03 | 12.15 | 12.15 | 4,009 |
| 08 Dec 2023 | 12.70 | 12.75 | 11.65 | 11.95 | 11.95 | 144,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.