Gem Diamonds Limited (GEMD.L) LSE

3.20

+0.05(+1.59%)

Updated at September 08 02:57PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.53.153.153.692.811.96M
September 04, 20255.93.43.45.983.48.1M
September 03, 20256.716.686.686.96.68182,422
September 02, 20256.557.027.027.026.558,107
September 01, 20256.666.76.77.286.6129,139
August 29, 20256.87776.861,693
August 28, 20257.37.087.087.37.081,697
August 27, 20257.37.37.37.36.57,525
August 26, 20257.26.896.897.286.82190,779
August 22, 20257.27.27.27.26.62173,498
August 21, 20257.427.27.27.426.8212,587
August 20, 20256.467.097.097.446.46137,020
August 19, 20256.72777.426.7244,076
August 18, 20256.746.76.77.326.49232,478
August 15, 20256.57.447.447.446.5304,543
August 14, 20257.446.646.647.446.52175,786
August 13, 20257.426.826.827.426.568,043
August 12, 20256.916.956.957.426.2894,293
August 11, 20257.056.936.937.146.5792,414
August 08, 20256.56.786.7876.28295,161
August 07, 20256.56.56.56.826.518,283
August 06, 20256.826.726.726.826.36118,047
August 05, 20256.366.56.56.56.22149,528
August 04, 20256.366.316.316.365.4432,340
August 01, 20255.946.156.156.345.94107,606
July 31, 20255.746.346.346.345.7247,340
July 30, 20256.346.136.136.345.9282,527
July 29, 20255.956.186.186.35.8637,995
July 28, 20255.76.066.066.35.772,180
July 25, 20255.75.855.8565.42141,394
July 24, 20255.245.65.65.74.98330,195
July 23, 202565.555.5564.61.36M
July 22, 20256.486.046.046.486.0440,559
July 21, 20256.086.146.146.45.99,704
July 18, 20256.146.326.326.465.76189,888
July 17, 20256.336.046.046.335.9450,529
July 16, 20256.526.696.697.086.5247,359
July 15, 20256.347.17.17.16.343,175
July 14, 20256.56.76.76.786.549,717
July 11, 20256.546.686.686.86.5244,885
July 10, 20256.56.696.696.786.54,333
July 09, 20256.56.646.646.646.51,253
July 08, 20256.766.66.66.766.5139,172
July 07, 20256.136.646.646.686.06410,294
July 04, 20256.666.366.366.666.1101,260
July 03, 20256.46.66.66.686.461,339
July 02, 20256.76.666.666.76.34304,699
July 01, 20256.586.556.556.76.55273,357
June 30, 20256.716.46.46.716.4366,217
June 27, 20256.716.686.686.86.5695,520
June 26, 20256.566.566.566.86.56140,698
June 25, 20256.686.636.636.76.5642,202
June 24, 20256.86.76.76.86.724,386
June 23, 20256.816.726.727.146.35339,522
June 20, 20256.817.147.147.146.84,155
June 19, 20256.757.147.147.146.779,219
June 18, 20256.827.117.117.116.82147,390
June 17, 20256.96.886.886.96.7333,989
June 16, 202577.27.27.487211,085
June 13, 20256.867.097.097.096.8618,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved