Shares Magazine
3.21p-0.60 (-15.88%)12 Sep 2025, 17:10
Gem Diamonds Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 3.68p | 3.94p | 3.00p | 3.21p | 970,554 |
| Sep 11, 2025 | 3.65p | 3.76p | 3.65p | 3.81p | 23,763 |
| Sep 10, 2025 | 3.57p | 3.98p | 3.50p | 3.68p | 139,404 |
| Sep 9, 2025 | 3.50p | 4.00p | 3.50p | 3.86p | 1,764,095 |
| Sep 8, 2025 | 3.30p | 3.90p | 3.00p | 3.50p | 2,905,023 |
| Sep 5, 2025 | 3.50p | 3.69p | 2.80p | 3.15p | 11,955,531 |
| Sep 4, 2025 | 5.90p | 5.98p | 3.40p | 3.40p | 8,104,480 |
| Sep 3, 2025 | 6.68p | 7.07p | 6.68p | 6.68p | 182,421 |
| Sep 2, 2025 | 7.02p | 7.02p | 6.55p | 7.02p | 8,106 |
| Sep 1, 2025 | 6.66p | 7.28p | 6.60p | 6.70p | 122,263 |
| Aug 29, 2025 | 7.00p | 7.00p | 6.80p | 7.00p | 61,352 |
| Aug 28, 2025 | 7.30p | 7.30p | 7.08p | 7.08p | 1,697 |
| Aug 27, 2025 | 7.30p | 7.30p | 6.50p | 7.30p | 7,525 |
| Aug 26, 2025 | 7.20p | 7.28p | 6.82p | 6.89p | 180,779 |
| Aug 22, 2025 | 6.86p | 7.20p | 6.62p | 7.20p | 173,497 |
| Aug 21, 2025 | 7.42p | 7.42p | 6.82p | 7.20p | 12,587 |
| Aug 20, 2025 | 6.46p | 7.44p | 6.46p | 7.09p | 130,154 |
| Aug 19, 2025 | 7.02p | 7.42p | 6.72p | 7.00p | 40,133 |
| Aug 18, 2025 | 7.18p | 7.32p | 6.49p | 6.70p | 232,478 |
| Aug 15, 2025 | 6.50p | 7.44p | 6.50p | 7.44p | 304,543 |
| Aug 14, 2025 | 7.44p | 7.44p | 6.52p | 6.64p | 151,810 |
| Aug 13, 2025 | 7.42p | 7.42p | 6.56p | 6.82p | 6,839 |
| Aug 12, 2025 | 6.80p | 7.42p | 6.28p | 6.95p | 94,291 |
| Aug 11, 2025 | 7.05p | 7.14p | 6.57p | 6.93p | 92,398 |
| Aug 8, 2025 | 6.50p | 7.00p | 6.28p | 6.78p | 295,161 |
| Aug 7, 2025 | 6.50p | 6.82p | 6.50p | 6.50p | 18,282 |
| Aug 6, 2025 | 6.72p | 6.82p | 6.36p | 6.72p | 118,046 |
| Aug 5, 2025 | 6.36p | 6.50p | 6.22p | 6.50p | 149,527 |
| Aug 4, 2025 | 6.36p | 6.36p | 5.44p | 6.31p | 16,388 |
| Aug 1, 2025 | 6.34p | 6.34p | 5.94p | 6.15p | 104,605 |
| Jul 31, 2025 | 5.74p | 6.34p | 5.72p | 6.08p | 47,176 |
| Jul 30, 2025 | 6.00p | 6.34p | 5.92p | 6.13p | 82,526 |
| Jul 29, 2025 | 6.00p | 6.30p | 5.86p | 6.18p | 37,994 |
| Jul 28, 2025 | 5.70p | 6.30p | 5.70p | 6.06p | 67,137 |
| Jul 25, 2025 | 5.42p | 6.00p | 5.42p | 5.85p | 141,393 |
| Jul 24, 2025 | 5.50p | 5.70p | 4.98p | 5.60p | 316,194 |
| Jul 23, 2025 | 6.00p | 6.00p | 4.60p | 5.55p | 1,411,215 |
| Jul 22, 2025 | 6.48p | 6.48p | 6.09p | 6.04p | 40,558 |
| Jul 21, 2025 | 6.18p | 6.40p | 5.90p | 6.14p | 9,704 |
| Jul 18, 2025 | 6.14p | 6.46p | 5.76p | 6.32p | 189,887 |
| Jul 17, 2025 | 6.30p | 6.33p | 5.90p | 6.04p | 450,529 |
| Jul 16, 2025 | 6.52p | 7.08p | 6.50p | 6.69p | 247,358 |
| Jul 15, 2025 | 6.80p | 7.10p | 6.34p | 7.10p | 3,174 |
| Jul 14, 2025 | 6.78p | 6.78p | 6.50p | 6.70p | 25,648 |
| Jul 11, 2025 | 6.78p | 6.80p | 6.50p | 6.68p | 244,883 |
| Jul 10, 2025 | 6.50p | 6.78p | 6.50p | 6.69p | 4,333 |
| Jul 9, 2025 | 6.50p | 6.51p | 6.50p | 6.64p | 1,252 |
| Jul 8, 2025 | 6.70p | 6.76p | 6.50p | 6.60p | 139,172 |
| Jul 7, 2025 | 6.50p | 6.68p | 6.06p | 6.64p | 410,294 |
| Jul 4, 2025 | 6.40p | 6.66p | 6.10p | 6.36p | 101,259 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.