Gem Diamonds Limited (GEMDL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 13 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 12 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 11 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 10 Jun 2024 | 13.15 | 13.80 | 13.05 | 13.80 | 13.80 | 18,828 |
| 07 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 06 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4,851 |
| 05 Jun 2024 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | 16,424 |
| 04 Jun 2024 | 13.30 | 13.30 | 12.75 | 13.05 | 13.05 | 49,638 |
| 03 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3,781 |
| 31 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 12,123 |
| 30 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 29 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 6,000 |
| 28 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 May 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 26,136 |
| 22 May 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 25,511 |
| 21 May 2024 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | 23,135 |
| 20 May 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 12,547 |
| 17 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 6,820 |
| 16 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2,000 |
| 15 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,604 |
| 14 May 2024 | 12.80 | 13.20 | 12.60 | 13.20 | 13.20 | 92,211 |
| 13 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,203 |
| 09 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1,000 |
| 08 May 2024 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | 64,768 |
| 07 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 03 May 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 27,000 |
| 02 May 2024 | 10.40 | 13.00 | 10.40 | 12.70 | 12.70 | 134,644 |
| 01 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 14,768 |
| 30 Apr 2024 | 8.84 | 8.84 | 8.70 | 8.70 | 8.70 | 20,293 |
| 29 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 6,100 |
| 26 Apr 2024 | 8.34 | 8.34 | 8.00 | 8.00 | 8.00 | 32,000 |
| 25 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 14,939 |
| 24 Apr 2024 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 50,714 |
| 23 Apr 2024 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 24,533 |
| 22 Apr 2024 | 8.60 | 8.98 | 8.30 | 8.56 | 8.56 | 22,334 |
| 19 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4,285 |
| 18 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 12,500 |
| 17 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 16 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 15 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 12,571 |
| 12 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 11 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 10 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 188 |
| 09 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 08 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 05 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 04 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 03 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6,000 |
| 02 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 28 Mar 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | 21,806 |
| 27 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 26 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 25 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 533 |
| 20 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7,139 |
| 19 Mar 2024 | 9.12 | 9.52 | 9.12 | 9.12 | 9.12 | 14,790 |
| 18 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 15 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 14 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 13 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 12 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 11 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 08 Mar 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| 07 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 06 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2,068 |
| 05 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10,000 |
| 01 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 29 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3,499 |
| 28 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,000 |
| 27 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9,750 |
| 26 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 23 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 22 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 21 Feb 2024 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 1,530 |
| 20 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 13,221 |
| 19 Feb 2024 | 9.78 | 10.10 | 9.78 | 10.10 | 10.10 | 17,590 |
| 16 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 15 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 14 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 13 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 12 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 09 Feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 138 |
| 08 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 07 Feb 2024 | 9.70 | 9.76 | 9.00 | 9.40 | 9.40 | 12,644 |
| 06 Feb 2024 | 10.95 | 10.95 | 9.60 | 9.60 | 9.60 | 27,350 |
| 05 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 02 Feb 2024 | 10.95 | 10.95 | 10.25 | 10.25 | 10.25 | 24,919 |
| 01 Feb 2024 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 12,490 |
| 31 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 7,595 |
| 30 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 29 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 26 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 700 |
| 25 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,309 |
| 23 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| *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.