XLON:GEMD
Gem Diamonds Ltd Stock Price (Quote)
£13.28
+0.200 (+1.53%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £7.67 | £14.00 | Friday, 3rd May 2024 GEMD.L stock ended at £13.28. This is 1.53% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.80% from a day low at £12.55 to a day high of £13.90. |
| 90 days | £7.67 | £14.00 | |
| 52 weeks | £7.67 | £26.70 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £13.50 | £13.90 | £12.55 | £13.28 | 539 671 |
| May 02, 2024 | £10.00 | £14.00 | £10.00 | £13.08 | 1 215 079 |
| May 01, 2024 | £9.00 | £11.00 | £9.00 | £10.15 | 776 500 |
| Apr 30, 2024 | £8.50 | £9.25 | £8.50 | £9.02 | 581 666 |
| Apr 29, 2024 | £8.88 | £8.88 | £7.78 | £8.32 | 130 103 |
| Apr 26, 2024 | £8.00 | £8.56 | £7.67 | £7.99 | 336 581 |
| Apr 25, 2024 | £9.34 | £9.34 | £8.10 | £8.10 | 199 265 |
| Apr 24, 2024 | £8.22 | £8.96 | £8.22 | £8.50 | 372 688 |
| Apr 23, 2024 | £8.22 | £8.98 | £8.22 | £8.26 | 259 405 |
| Apr 22, 2024 | £8.94 | £8.98 | £8.60 | £8.64 | 86 604 |
| Apr 19, 2024 | £8.98 | £8.98 | £8.62 | £8.62 | 48 390 |
| Apr 18, 2024 | £8.50 | £8.98 | £8.50 | £8.98 | 5 539 |
| Apr 17, 2024 | £8.70 | £8.92 | £8.62 | £8.62 | 12 712 |
| Apr 16, 2024 | £8.70 | £8.70 | £8.70 | £8.70 | 1 014 |
| Apr 15, 2024 | £9.14 | £9.14 | £8.50 | £8.78 | 153 447 |
| Apr 12, 2024 | £8.90 | £9.14 | £8.60 | £8.94 | 271 053 |
| Apr 11, 2024 | £8.60 | £8.80 | £8.60 | £8.60 | 245 479 |
| Apr 10, 2024 | £8.65 | £9.18 | £8.50 | £8.89 | 76 411 |
| Apr 09, 2024 | £9.18 | £9.18 | £8.80 | £9.00 | 39 147 |
| Apr 08, 2024 | £8.89 | £9.18 | £8.70 | £9.03 | 52 839 |
| Apr 05, 2024 | £9.00 | £9.00 | £8.60 | £8.73 | 49 107 |
| Apr 04, 2024 | £9.00 | £9.18 | £8.50 | £8.85 | 36 304 |
| Apr 03, 2024 | £8.75 | £9.10 | £8.52 | £8.73 | 129 522 |
| Apr 02, 2024 | £8.60 | £8.60 | £8.60 | £8.60 | 0 |
| Mar 28, 2024 | £9.05 | £9.05 | £8.40 | £8.60 | 160 392 |
