Dark

GEMD
GEM DIAMONDS LIMITED
stock LSE

Inactive

Aug 2, 2024

13.20GBP+0.995%(+0.13)22,595

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.0000	13.0000	12.6000	13.20000	+0.995%	22,595	0.000%
2024-08-01	13.7500	13.7500	13.1500	13.07000	+2.269%	310,612	+0.995%
2024-07-30	12.4000	12.4000	12.4000	12.78000	+4.327%	4,003	+3.286%
2024-07-29	12.2500	12.2500	12.2500	12.25000	+2.083%	6,096	+7.755%
2024-07-25	12.5000	12.5000	12.0000	12.00000	-8.046%	106,362	+10.000%
2024-07-24	13.1000	13.1500	13.1000	13.05000	+4.988%	279,259	+1.149%
2024-07-22	12.5500	12.5500	12.5000	12.43000	-0.560%	26,049	+6.195%
2024-07-17	12.5000	12.5000	12.5000	12.50000	-4.361%	9,566	+5.600%
2024-07-16	13.4500	13.4500	13.4500	13.07000	+2.510%	14,448	+0.995%
2024-07-15	12.5500	12.6500	12.5500	12.75000	+0.791%	54,569	+3.529%
2024-07-09	13.0000	13.0000	12.6500	12.65000	-5.243%	104,277	+4.348%
2024-07-05	13.0000	13.0000	12.8000	13.35000	+6.375%	262,079	-1.124%
2024-07-04	13.0000	13.0000	13.0000	12.55000	-0.633%	86,035	+5.179%
2024-07-03	12.9500	12.9500	12.9500	12.63000	+0.238%	133,749	+4.513%
2024-07-02	12.0000	12.8500	12.0000	12.60000	-4.401%	152,250	+4.762%
2024-06-27	12.5000	12.5500	12.5000	13.18000	+1.776%	98,448	+0.152%
2024-06-26	13.0000	13.0000	13.0000	12.95000	+0.543%	68,885	+1.931%
2024-06-25	13.0000	13.0000	13.0000	12.88000	-0.923%	54,598	+2.484%
2024-06-20	13.0000	13.0000	13.0000	13.00000	+5.263%	11,318	+1.538%
2024-06-18	12.6000	12.6500	12.6000	12.35000	-2.372%	139,878	+6.883%
2024-06-17	12.0500	12.0500	12.0500	12.65000	-2.692%	12,644	+4.348%
2024-06-14	13.8500	13.8500	13.8500	13.00000	+4.250%	14,951	+1.538%
2024-06-11	13.0000	13.0000	12.8500	12.47000	-7.148%	270,606	+5.854%
2024-06-10	13.1500	13.1500	13.1500	13.43000	+1.358%	18,325	-1.713%
2024-06-07	13.8000	13.8000	13.2000	13.25000	-4.332%	197,177	-0.377%
2024-06-06	13.8000	13.8500	13.2000	13.85000	+5.484%	28,595	-4.693%
2024-06-05	13.8500	13.8500	12.4000	13.13000	+0.613%	374,060	+0.533%
2024-06-04	12.6000	13.3500	12.6000	13.05000	+3.984%	454,084	+1.149%
2024-06-03	13.5000	13.5000	12.5500	12.55000	-7.380%	226,958	+5.179%
2024-05-31	13.5500	13.5500	13.5500	13.55000	+7.796%	29,799	-2.583%
2024-05-30	13.1500	13.2000	13.0000	12.57000	-5.132%	242,251	+5.012%
2024-05-29	13.4500	14.5000	12.5000	13.25000	+6.000%	1,089,887	-0.377%
2024-05-28	12.6000	12.6500	12.3000	12.50000	-0.794%	280,709	+5.600%
2024-05-23	12.6000	12.7000	11.9500	12.60000	-3.077%	722,557	+4.762%
2024-05-22	12.8000	13.0000	12.8000	13.00000	+1.562%	242,316	+1.538%
2024-05-21	13.4000	13.4000	13.0000	12.80000	-4.478%	299,049	+3.125%
2024-05-20	13.0000	13.0000	13.0000	13.40000	+3.475%	116,996	-1.493%
2024-05-17	13.0500	13.0500	13.0500	12.95000	+1.569%	144,678	+1.931%
2024-05-16	12.5500	12.9500	12.5500	12.75000	-0.391%	120,959	+3.529%
2024-05-15	13.8000	13.8000	12.9000	12.80000	-3.396%	635,966	+3.125%
2024-05-14	12.8000	13.2500	12.7500	13.25000	+1.923%	310,012	-0.377%
2024-05-13	13.0000	13.0000	13.0000	13.00000	0.000%	62,100	+1.538%
2024-05-10	12.5500	13.0000	12.5500	13.00000	+4.000%	186,657	+1.538%
2024-05-09	12.9000	12.9000	12.5000	12.50000	-0.398%	19,201	+5.600%
2024-05-08	12.5500	12.6000	12.5500	12.55000	-1.800%	60,568	+5.179%
2024-05-07	13.0000	13.2000	13.0000	12.78000	-2.219%	682,365	+3.286%
2024-05-02	10.3000	14.0000	10.3000	13.07000	+28.768%	1,215,071	+0.995%
2024-05-01	9.0000	9.7000	9.0000	10.15000	+11,066.117%	656,500	+30.049%
2024-03-22	0.0888	0.0888	0.0888	0.09090	+1.000%	55,272	+14,421.452%
2024-03-21	0.0900	0.0928	0.0900	0.09000	-0.662%	455,952	+14,566.667%
2024-03-20	0.0912	0.0912	0.0910	0.09060	-2.998%	228,674	+14,469.536%
2024-03-19	0.0912	0.0956	0.0912	0.09340	-3.062%	133,830	+14,032.762%
2024-03-18	0.0974	0.0974	0.0950	0.09635	-1.179%	4,255	+13,600.052%
2024-03-15	0.1000	0.1000	0.1000	0.09750	-3.226%	115,930	+13,438.462%
2024-03-14	0.1000	0.1020	0.1000	0.10075	+4.296%	277,644	+13,001.737%
2024-03-13	0.0922	0.0940	0.0922	0.09660	+0.259%	75,603	+13,564.596%
2024-03-12	0.0996	0.0996	0.0996	0.09635	-1.784%	16,845	+13,600.052%
2024-03-11	0.0920	0.1015	0.0920	0.09810	+1.291%	18,472	+13,355.657%
2024-03-07	0.1000	0.1000	0.1000	0.09685	+0.519%	33,004	+13,529.324%
2024-03-06	0.1000	0.1000	0.1000	0.09635	-0.516%	25,302	+13,600.052%
2024-03-04	0.1015	0.1030	0.1000	0.09685	-2.761%	339,234	+13,529.324%
2024-03-01	0.1000	0.1000	0.1000	0.09960	+3.642%	149,241	+13,153.012%
2024-02-29	0.1020	0.1020	0.0970	0.09610	-3.174%	1,814	+13,635.692%
2024-02-27	0.0992	0.1000	0.0970	0.09925	+2.956%	35,078	+13,199.748%
2024-02-26	0.0964	0.0964	0.0964	0.09640	-2.725%	22,714	+13,592.946%
2024-02-23	0.1015	0.1020	0.1000	0.09910	+3.553%	35,154	+13,219.879%
2024-02-22	0.0996	0.0996	0.0994	0.09570	-4.823%	163,045	+13,693.103%
2024-02-21	0.0986	0.0986	0.0986	0.10055	-0.446%	39,547	+13,027.797%
2024-02-20	0.1010	0.1010	0.1010	0.10100	+3.963%	39,891	+12,969.307%
2024-02-19	0.0978	0.1010	0.0934	0.09715	-1.670%	51,759	+13,487.236%
2024-02-16	0.1005	0.1005	0.0934	0.09880	+1.751%	196,238	+13,260.324%
2024-02-14	0.0942	0.0942	0.0942	0.09710	+3.079%	26,502	+13,494.233%
2024-02-13	0.0912	0.0960	0.0912	0.09420	-3.285%	212,453	+13,912.739%
2024-02-12	0.1020	0.1020	0.1020	0.09740	+3.397%	79,061	+13,452.361%
2024-02-08	0.0944	0.0944	0.0942	0.09420	+3.516%	10,886	+13,912.739%
2024-02-07	0.1000	0.1000	0.0910	0.09100	-9.767%	291,152	+14,405.495%
2024-02-06	0.1025	0.1045	0.0976	0.10085	-4.858%	110,284	+12,988.746%
2024-02-05	0.1095	0.1095	0.1025	0.10600	0.000%	20,361	+12,352.830%
2024-02-02	0.1030	0.1045	0.1030	0.10600	-0.235%	95,078	+12,352.830%
2024-02-01	0.1080	0.1095	0.1005	0.10625	-5.134%	513,387	+12,323.529%
2024-01-31	0.1060	0.1180	0.1060	0.11200	-0.444%	144,090	+11,685.714%
2024-01-30	0.1095	0.1095	0.1095	0.11250	+2.506%	15,251	+11,633.333%
2024-01-29	0.1105	0.1105	0.1055	0.10975	-0.903%	36,564	+11,927.335%
2024-01-26	0.1090	0.1090	0.1055	0.11075	+5.476%	24,407	+11,818.736%
2024-01-25	0.1075	0.1075	0.1050	0.10500	-4.762%	17,294	+12,471.429%
2024-01-23	0.1095	0.1095	0.1095	0.11025	+2.558%	23,519	+11,872.789%
2024-01-22	0.1105	0.1105	0.1100	0.10750	-4.656%	68,125	+12,179.070%
2024-01-19	0.1145	0.1145	0.1145	0.11275	-2.592%	103,975	+11,607.317%
2024-01-18	0.1145	0.1145	0.1145	0.11575	+1.092%	94,280	+11,303.888%
2024-01-17	0.1180	0.1185	0.1150	0.11450	-4.384%	127,357	+11,428.384%
2024-01-16	0.1200	0.1200	0.1200	0.11975	+2.570%	49,532	+10,922.965%
2024-01-15	0.1165	0.1180	0.1160	0.11675	-3.909%	98,809	+11,206.210%
2024-01-12	0.1250	0.1250	0.1205	0.12150	-2.410%	267,001	+10,764.198%
2024-01-11	0.1290	0.1290	0.1290	0.12450	+1.220%	57,294	+10,502.410%
2024-01-09	0.1245	0.1250	0.1230	0.12300	-2.574%	263,475	+10,631.707%
2024-01-08	0.1290	0.1290	0.1280	0.12625	-2.132%	63,574	+10,355.446%
2024-01-05	0.1325	0.1325	0.1290	0.12900	-2.087%	93,975	+10,132.558%
2024-01-04	0.1310	0.1330	0.1310	0.13175	-0.378%	333,049	+9,918.975%
2024-01-02	0.1350	0.1350	0.1350	0.13225	-0.377%	16,034	+9,881.096%
2023-12-29	0.1395	0.1395	0.1355	0.13275	-1.667%	265,908	+9,843.503%
2023-12-28	0.1335	0.1350	0.1335	0.13500	-1.099%	254,681	+9,677.778%
2023-12-27	0.1350	0.1365	0.1350	0.13650	0.000%	26,025	+9,570.330%
2023-12-22	0.1370	0.1395	0.1370	0.13650	+2.632%	113,167	+9,570.330%
2023-12-21	0.1320	0.1330	0.1320	0.13300	+4.110%	36,211	+9,824.812%
2023-12-20	0.1270	0.1300	0.1270	0.12775	+2.405%	22,856	+10,232.681%
2023-12-19	0.1235	0.1260	0.1230	0.12475	-3.295%	318,007	+10,481.162%
2023-12-18	0.1225	0.1275	0.1225	0.12900	+5.092%	134,213	+10,132.558%
2023-12-15	0.1215	0.1285	0.1170	0.12275	+3.151%	127,889	+10,653.564%
2023-12-14	0.1180	0.1215	0.1165	0.11900	-0.210%	70,467	+10,992.437%
2023-12-13	0.1165	0.1165	0.1165	0.11925	+0.210%	2,918	+10,969.182%
2023-12-12	0.1190	0.1190	0.1190	0.11900	-2.058%	31,180	+10,992.437%
2023-12-11	0.1220	0.1220	0.1220	0.12150	+1.674%	4,009	+10,764.198%
2023-12-08	0.1270	0.1275	0.1170	0.11950	-1.848%	144,861	+10,946.025%
2023-12-07	0.1250	0.1250	0.1165	0.12175	-4.510%	112,796	+10,741.889%
2023-12-06	0.1305	0.1325	0.1300	0.12750	-2.672%	317,699	+10,252.941%
2023-12-05	0.1255	0.1275	0.1250	0.13100	-3.499%	38,434	+9,976.336%
2023-12-04	0.1305	0.1365	0.1305	0.13575	+0.742%	122,550	+9,623.757%
2023-12-01	0.1310	0.1345	0.1310	0.13475	-0.185%	75,069	+9,695.918%
2023-11-29	0.1245	0.1300	0.1245	0.13500	+8.871%	295,635	+9,677.778%
2023-11-28	0.1225	0.1240	0.1225	0.12400	-0.800%	70,688	+10,545.161%
2023-11-27	0.1305	0.1365	0.1250	0.12500	-5.123%	76,369	+10,460.000%
2023-11-23	0.1200	0.1300	0.1200	0.13175	+3.536%	46,181	+9,918.975%
2023-11-22	0.1300	0.1300	0.1250	0.12725	-5.037%	326,692	+10,273.281%
2023-11-21	0.1300	0.1395	0.1300	0.13400	+8.065%	195,580	+9,750.746%
2023-11-20	0.1255	0.1255	0.1200	0.12400	-3.125%	292,099	+10,545.161%
2023-11-17	0.1215	0.1220	0.1215	0.12800	+6.224%	283,975	+10,212.500%
2023-11-16	0.1165	0.1245	0.1165	0.12050	+6.402%	292,262	+10,854.357%
2023-11-15	0.1100	0.1145	0.1100	0.11325	+3.189%	604,875	+11,555.629%
2023-11-14	0.1120	0.1120	0.1100	0.10975	-1.126%	109,683	+11,927.335%
2023-11-13	0.1120	0.1125	0.1110	0.11100	-0.893%	139,101	+11,791.892%
2023-11-10	0.1155	0.1155	0.1115	0.11200	+2.050%	54,575	+11,685.714%
2023-11-07	0.1110	0.1110	0.1100	0.10975	-2.009%	29,986	+11,927.335%
2023-11-06	0.1110	0.1125	0.1110	0.11200	-1.538%	287,972	+11,685.714%
2023-11-03	0.1175	0.1175	0.1170	0.11375	-1.515%	51,899	+11,504.396%
2023-11-02	0.1120	0.1120	0.1100	0.11550	+4.054%	74,627	+11,328.571%
2023-11-01	0.1100	0.1105	0.1085	0.11100	+0.909%	333,926	+11,791.892%
2023-10-31	0.1100	0.1125	0.1100	0.11000	-1.786%	139,502	+11,900.000%
2023-10-30	0.1120	0.1120	0.1100	0.11200	0.000%	189,882	+11,685.714%
2023-10-27	0.1150	0.1150	0.1120	0.11200	+0.674%	67,760	+11,685.714%
2023-10-26	0.1225	0.1225	0.1050	0.11125	-10.463%	943,687	+11,765.169%
2023-10-25	0.1230	0.1230	0.1205	0.12425	-4.971%	168,037	+10,523.742%
2023-10-24	0.1300	0.1300	0.1300	0.13075	+0.965%	31,336	+9,995.602%
2023-10-23	0.1285	0.1285	0.1260	0.12950	+0.583%	55,082	+10,093.050%
2023-10-20	0.1380	0.1380	0.1295	0.12875	-4.275%	151,431	+10,152.427%
2023-10-19	0.1410	0.1410	0.1345	0.13450	+3.462%	91,015	+9,714.126%
2023-10-18	0.1500	0.1500	0.1300	0.13000	-12.752%	101,544	+10,053.846%
2023-10-12	0.1515	0.1515	0.1480	0.14900	-4.180%	81,853	+8,759.060%
2023-10-10	0.1515	0.1515	0.1515	0.15550	+1.800%	8,718	+8,388.746%
2023-10-03	0.1570	0.1570	0.1530	0.15275	+1.159%	82,757	+8,541.571%
2023-09-29	0.1600	0.1600	0.1510	0.15100	-3.822%	80,663	+8,641.722%
2023-09-28	0.1550	0.1550	0.1550	0.15700	-0.475%	53,402	+8,307.643%
2023-09-27	0.1575	0.1600	0.1550	0.15775	+0.159%	47,381	+8,267.670%
2023-09-25	0.1600	0.1600	0.1600	0.15750	-0.316%	19,116	+8,280.952%
2023-09-22	0.1600	0.1600	0.1580	0.15800	-0.940%	95,382	+8,254.430%
2023-09-21	0.1590	0.1600	0.1590	0.15950	0.000%	73,725	+8,175.862%
2023-09-20	0.1600	0.1600	0.1600	0.15950	0.000%	59,442	+8,175.862%
2023-09-19	0.1610	0.1645	0.1600	0.15950	-3.187%	46,620	+8,175.862%
2023-09-18	0.1630	0.1630	0.1620	0.16475	+1.074%	18,253	+7,912.140%
2023-09-14	0.1620	0.1620	0.1620	0.16300	-0.458%	79,507	+7,998.160%
2023-09-13	0.1620	0.1620	0.1620	0.16375	-1.799%	13,410	+7,961.069%
2023-09-12	0.1600	0.1695	0.1600	0.16675	-0.744%	56,078	+7,816.042%
2023-09-11	0.1710	0.1710	0.1680	0.16800	-2.183%	246,267	+7,757.143%
2023-09-08	0.1710	0.1710	0.1710	0.17175	+0.733%	34,437	+7,585.590%
2023-09-07	0.1700	0.1700	0.1700	0.17050	0.000%	328,515	+7,641.935%
2023-09-06	0.1720	0.1720	0.1710	0.17050	-1.729%	12,594	+7,641.935%
2023-09-05	0.1720	0.1720	0.1720	0.17350	0.000%	68,711	+7,508.069%
2023-09-04	0.1705	0.1750	0.1700	0.17350	+0.580%	28,146	+7,508.069%
2023-09-01	0.1680	0.1680	0.1660	0.17250	+3.604%	25,019	+7,552.174%
2023-08-31	0.1740	0.1740	0.1665	0.16650	-5.932%	215,717	+7,827.928%
2023-08-30	0.1745	0.1800	0.1745	0.17700	+1.143%	77,913	+7,357.627%
2023-08-29	0.1800	0.1810	0.1760	0.17500	-1.408%	489,930	+7,442.857%
2023-08-25	0.1650	0.1755	0.1650	0.17750	+4.258%	172,952	+7,336.620%
2023-08-24	0.1655	0.1660	0.1655	0.17025	+3.811%	22,500	+7,653.304%
2023-08-23	0.1630	0.1630	0.1630	0.16400	-0.756%	35,649	+7,948.780%
2023-08-22	0.1570	0.1660	0.1550	0.16525	+1.070%	276,299	+7,887.897%
2023-08-21	0.1640	0.1690	0.1640	0.16350	+1.082%	22,623	+7,973.394%
2023-08-18	0.1645	0.1650	0.1550	0.16175	+2.698%	87,193	+8,060.742%
2023-08-17	0.1590	0.1600	0.1570	0.15750	-2.628%	63,009	+8,280.952%
2023-08-15	0.1740	0.1750	0.1620	0.16175	-8.097%	438,246	+8,060.742%
2023-08-14	0.1805	0.1805	0.1740	0.17600	-3.164%	245,881	+7,400.000%
2023-08-10	0.1810	0.1810	0.1800	0.18175	+0.276%	28,746	+7,162.724%
2023-08-09	0.1840	0.1840	0.1815	0.18125	-0.412%	15,628	+7,182.759%
2023-08-08	0.1840	0.1840	0.1830	0.18200	-0.817%	37,651	+7,152.747%
2023-08-07	0.1840	0.1840	0.1840	0.18350	+0.548%	12,154	+7,093.460%
2023-08-04	0.1810	0.1810	0.1810	0.18250	-0.273%	69,051	+7,132.877%
2023-08-02	0.1820	0.1840	0.1820	0.18300	0.000%	74,393	+7,113.115%
2023-08-01	0.1840	0.1840	0.1820	0.18300	+0.137%	102,696	+7,113.115%
2023-07-31	0.1830	0.1835	0.1810	0.18275	0.000%	66,423	+7,122.982%
2023-07-28	0.1840	0.1840	0.1840	0.18275	-0.814%	40,181	+7,122.982%
2023-07-27	0.1850	0.1850	0.1850	0.18425	+0.136%	97,568	+7,064.179%
2023-07-26	0.1850	0.1850	0.1850	0.18400	0.000%	291,322	+7,073.913%
2023-07-25	0.1890	0.1890	0.1810	0.18400	-0.675%	194,049	+7,073.913%
2023-07-24	0.1830	0.1830	0.1830	0.18525	-0.936%	68,537	+7,025.506%
2023-07-21	0.1880	0.1880	0.1850	0.18700	-1.058%	120,751	+6,958.824%
2023-07-20	0.1840	0.1900	0.1840	0.18900	+2.162%	1,003,373	+6,884.127%
2023-07-19	0.1880	0.1900	0.1870	0.18500	+0.817%	71,920	+7,035.135%
2023-07-18	0.1885	0.1885	0.1830	0.18350	-0.542%	104,263	+7,093.460%
2023-07-14	0.1900	0.1900	0.1850	0.18450	-1.731%	67,848	+7,054.472%
2023-07-13	0.1900	0.1905	0.1880	0.18775	-0.398%	79,646	+6,930.626%
2023-07-12	0.1995	0.1995	0.1900	0.18850	-2.078%	50,902	+6,902.653%
2023-07-11	0.1855	0.1855	0.1855	0.19250	+3.356%	6,182	+6,757.143%
2023-07-10	0.1850	0.1930	0.1840	0.18625	+0.404%	28,501	+6,987.248%
2023-07-07	0.1850	0.1920	0.1850	0.18550	-3.259%	20,526	+7,015.903%
2023-07-06	0.1875	0.1880	0.1850	0.19175	-0.390%	46,352	+6,783.963%
2023-07-05	0.1865	0.1905	0.1865	0.19250	+0.785%	55,976	+6,757.143%
2023-07-04	0.2000	0.2000	0.1910	0.19100	-3.535%	47,645	+6,810.995%
2023-07-03	0.1975	0.2000	0.1975	0.19800	+5.882%	148,925	+6,566.667%
2023-06-30	0.1980	0.1980	0.1850	0.18700	-2.222%	90,306	+6,958.824%
2023-06-29	0.1895	0.1900	0.1895	0.19125	+4.082%	257,615	+6,801.961%
2023-06-28	0.1955	0.1955	0.1780	0.18375	-6.962%	239,155	+7,083.673%
2023-06-27	0.2080	0.2080	0.1950	0.19750	-5.502%	64,835	+6,583.544%
2023-06-26	0.2100	0.2100	0.2080	0.20900	-3.016%	15,015	+6,215.789%
2023-06-23	0.2100	0.2170	0.2100	0.21550	+0.701%	73,418	+6,025.290%
2023-06-22	0.2120	0.2160	0.2120	0.21400	+0.234%	102,479	+6,068.224%
2023-06-20	0.2200	0.2200	0.2150	0.21350	-1.386%	121,946	+6,082.670%
2023-06-19	0.2130	0.2180	0.2120	0.21650	0.000%	121,891	+5,996.998%
2023-06-16	0.2120	0.2190	0.1915	0.21650	+0.231%	1,178,325	+5,996.998%
2023-06-15	0.2240	0.2240	0.2160	0.21600	-1.818%	54,858	+6,011.111%
2023-06-14	0.2190	0.2240	0.2160	0.22000	-0.452%	115,178	+5,900.000%
2023-06-13	0.2240	0.2240	0.2240	0.22100	+0.683%	21,277	+5,872.851%
2023-06-09	0.2230	0.2230	0.2150	0.21950	-1.348%	60,748	+5,913.667%
2023-06-08	0.2210	0.2210	0.2200	0.22250	+4.460%	114,426	+5,832.584%
2023-06-07	0.2170	0.2170	0.2100	0.21300	-2.069%	188,622	+6,097.183%
2023-06-06	0.2180	0.2180	0.2180	0.21750	-1.584%	45,512	+5,968.966%
2023-06-05	0.2280	0.2280	0.2170	0.22100	+0.455%	385,323	+5,872.851%
2023-06-02	0.2470	0.2470	0.2180	0.22000	-5.782%	117,037	+5,900.000%
2023-06-01	0.2240	0.2370	0.2240	0.23350	+4.241%	80,996	+5,553.105%
2023-05-31	0.2280	0.2290	0.2240	0.22400	-5.684%	36,372	+5,792.857%
2023-05-30	0.2300	0.2400	0.2300	0.23750	+1.496%	17,643	+5,457.895%
2023-05-26	0.2350	0.2350	0.2240	0.23400	+0.862%	44,023	+5,541.026%
2023-05-25	0.2410	0.2410	0.2250	0.23200	-0.215%	17,937	+5,589.655%
2023-05-24	0.2380	0.2380	0.2300	0.23250	-1.064%	8,976	+5,577.419%
2023-05-23	0.2290	0.2450	0.2280	0.23500	+1.293%	84,648	+5,517.021%
2023-05-22	0.2310	0.2380	0.2300	0.23200	-1.277%	153,696	+5,589.655%
2023-05-19	0.2330	0.2400	0.2330	0.23500	+3.524%	462,583	+5,517.021%
2023-05-18	0.2340	0.2340	0.2210	0.22700	-4.421%	181,902	+5,714.978%
2023-05-17	0.2370	0.2430	0.2340	0.23750	+1.931%	60,820	+5,457.895%
2023-05-16	0.2400	0.2400	0.2320	0.23300	-2.917%	510,206	+5,565.236%
2023-05-15	0.2450	0.2450	0.2400	0.24000	-1.840%	103,875	+5,400.000%
2023-05-12	0.2570	0.2570	0.2470	0.24450	-4.118%	84,705	+5,298.773%
2023-05-11	0.2560	0.2560	0.2550	0.25500	-2.486%	40,979	+5,076.471%
2023-05-10	0.2620	0.2630	0.2550	0.26150	+2.549%	26,537	+4,947.801%
2023-05-09	0.2610	0.2610	0.2550	0.25500	-2.857%	45,651	+5,076.471%
2023-05-05	0.2630	0.2630	0.2630	0.26250	0.000%	17,814	+4,928.571%
2023-05-04	0.2600	0.2680	0.2600	0.26250	+5.000%	152,905	+4,928.571%
2023-05-03	0.2600	0.2700	0.2500	0.25000	-4.580%	528,392	+5,180.000%
2023-05-02	0.2620	0.2640	0.2620	0.26200	+0.769%	42,205	+4,938.168%
2023-04-28	0.2620	0.2680	0.2600	0.26000	-2.256%	74,514	+4,976.923%
2023-04-26	0.2780	0.2780	0.2650	0.26600	-0.746%	152,409	+4,862.406%
2023-04-25	0.2700	0.2820	0.2680	0.26800	-0.186%	61,537	+4,825.373%
2023-04-24	0.2670	0.2740	0.2670	0.26850	-0.556%	118,970	+4,816.201%
2023-04-21	0.2740	0.2750	0.2700	0.27000	-2.703%	46,873	+4,788.889%
2023-04-20	0.2700	0.2700	0.2680	0.27750	0.000%	20,382	+4,656.757%
2023-04-19	0.2790	0.2790	0.2700	0.27750	-0.359%	84,410	+4,656.757%
2023-04-18	0.2680	0.2680	0.2680	0.27850	+1.642%	47,061	+4,639.677%
2023-04-17	0.2740	0.2740	0.2740	0.27400	+1.481%	43,790	+4,717.518%
2023-04-14	0.2750	0.2750	0.2700	0.27000	-2.527%	9,307	+4,788.889%
2023-04-13	0.2790	0.2790	0.2790	0.27700	+4.726%	8,719	+4,665.343%
2023-04-11	0.2690	0.2690	0.2570	0.26450	-1.306%	60,143	+4,890.548%
2023-04-06	0.2740	0.2740	0.2680	0.26800	0.000%	33,649	+4,825.373%
2023-04-05	0.2700	0.2790	0.2680	0.26800	+1.132%	70,957	+4,825.373%
2023-04-04	0.2600	0.2650	0.2570	0.26500	+2.317%	42,529	+4,881.132%
2023-04-03	0.2610	0.2610	0.2560	0.25900	-1.145%	96,486	+4,996.525%
2023-03-31	0.2770	0.2790	0.2560	0.26200	-2.602%	208,247	+4,938.168%
2023-03-30	0.2550	0.2740	0.2550	0.26900	+6.958%	224,245	+4,807.063%
2023-03-29	0.2640	0.2640	0.2490	0.25150	-6.506%	165,904	+5,148.509%
2023-03-28	0.2780	0.2780	0.2780	0.26900	-3.584%	43,728	+4,807.063%
2023-03-24	0.2790	0.2790	0.2790	0.27900	+2.762%	33,750	+4,631.183%
2023-03-23	0.2750	0.2750	0.2740	0.27150	+0.742%	28,969	+4,761.878%
2023-03-21	0.2650	0.2740	0.2650	0.26950	-0.185%	71,778	+4,797.959%
2023-03-20	0.2600	0.2600	0.2600	0.27000	+0.559%	108,708	+4,788.889%
2023-03-17	0.2640	0.2740	0.2610	0.26850	+2.286%	101,533	+4,816.201%
2023-03-16	0.2700	0.2740	0.2590	0.26250	-4.891%	597,240	+4,928.571%
2023-03-15	0.2850	0.2850	0.2700	0.27600	-2.988%	453,504	+4,682.609%
2023-03-14	0.2880	0.2880	0.2850	0.28450	-0.698%	158,062	+4,539.719%
2023-03-13	0.2910	0.2910	0.2860	0.28650	-1.377%	142,650	+4,507.330%
2023-03-10	0.2960	0.2960	0.2910	0.29050	-1.022%	49,812	+4,443.890%
2023-03-09	0.2990	0.3000	0.2990	0.29350	-0.677%	48,215	+4,397.445%
2023-03-08	0.3010	0.3010	0.2910	0.29550	-1.827%	32,226	+4,367.005%
2023-03-07	0.3040	0.3050	0.2970	0.30100	-0.496%	150,628	+4,285.382%
2023-03-06	0.3080	0.3080	0.3000	0.30250	-0.329%	105,038	+4,263.636%
2023-03-03	0.3090	0.3090	0.3080	0.30350	0.000%	344,640	+4,249.259%
2023-03-01	0.2950	0.2950	0.2900	0.30350	+4.296%	72,755	+4,249.259%
2023-02-28	0.2910	0.2910	0.2910	0.29100	-1.188%	36,969	+4,436.082%
2023-02-27	0.2900	0.2930	0.2900	0.29450	-1.833%	159,835	+4,382.173%
2023-02-24	0.2900	0.2910	0.2900	0.30000	-0.498%	73,928	+4,300.000%
2023-02-23	0.3090	0.3090	0.2950	0.30150	+1.515%	15,457	+4,278.109%
2023-02-22	0.3050	0.3050	0.3050	0.29700	-0.168%	3,124	+4,344.444%
2023-02-21	0.3000	0.3170	0.2910	0.29750	-2.778%	231,441	+4,336.975%
2023-02-20	0.3020	0.3020	0.3020	0.30600	-0.810%	28,623	+4,213.725%
2023-02-17	0.3020	0.3100	0.3020	0.30850	-1.438%	142,376	+4,178.768%
2023-02-16	0.3230	0.3230	0.3020	0.31300	-1.262%	42,529	+4,117.252%
2023-02-15	0.3110	0.3110	0.3100	0.31700	-0.627%	11,726	+4,064.038%
2023-02-13	0.3250	0.3250	0.3140	0.31900	-1.085%	19,446	+4,037.931%
2023-02-10	0.3100	0.3120	0.3100	0.32250	+0.781%	33,959	+3,993.023%
2023-02-09	0.3240	0.3240	0.3240	0.32000	-0.156%	35,433	+4,025.000%
2023-02-08	0.3200	0.3220	0.3200	0.32050	+1.908%	72,802	+4,018.565%
2023-02-06	0.3100	0.3100	0.3030	0.31450	-0.945%	36,090	+4,097.138%
2023-02-03	0.3000	0.3250	0.3000	0.31750	+6.723%	208,118	+4,057.480%
2023-02-02	0.3000	0.3000	0.2950	0.29750	0.000%	75,338	+4,336.975%
2023-02-01	0.3000	0.3000	0.2970	0.29750	0.000%	107,830	+4,336.975%
2023-01-31	0.3000	0.3000	0.2920	0.29750	+0.507%	137,412	+4,336.975%
2023-01-30	0.3340	0.3340	0.2890	0.29600	-8.923%	641,224	+4,359.459%
2023-01-27	0.3250	0.3250	0.3200	0.32500	0.000%	85,130	+3,961.538%
2023-01-26	0.3340	0.3340	0.3340	0.32500	-0.307%	24,483	+3,961.538%
2023-01-25	0.3300	0.3300	0.3170	0.32600	-1.511%	114,093	+3,949.080%
2023-01-24	0.3330	0.3330	0.3230	0.33100	+0.303%	26,193	+3,887.915%
2023-01-23	0.3340	0.3400	0.3340	0.33000	+0.457%	11,677	+3,900.000%
2023-01-20	0.3340	0.3340	0.3340	0.32850	-0.455%	23,113	+3,918.265%
2023-01-19	0.3250	0.3250	0.3250	0.33000	0.000%	49,238	+3,900.000%
2023-01-18	0.3350	0.3350	0.3280	0.33000	-0.302%	128,453	+3,900.000%
2023-01-17	0.3260	0.3260	0.3260	0.33100	+1.378%	111,429	+3,887.915%
2023-01-16	0.3200	0.3250	0.3200	0.32650	+2.351%	164,171	+3,942.879%
2023-01-13	0.3030	0.3230	0.3030	0.31900	+2.903%	104,393	+4,037.931%
2023-01-12	0.3100	0.3100	0.3060	0.31000	+1.473%	55,494	+4,158.065%
2023-01-11	0.3110	0.3200	0.2950	0.30550	-2.083%	233,865	+4,220.786%
2023-01-10	0.3200	0.3200	0.3130	0.31200	-0.952%	7,956	+4,130.769%
2023-01-09	0.3190	0.3190	0.3190	0.31500	+0.800%	44,971	+4,090.476%
2023-01-06	0.3060	0.3060	0.3060	0.31250	+2.124%	6,462	+4,124.000%
2023-01-05	0.3110	0.3110	0.3060	0.30600	-2.236%	106,494	+4,213.725%
2023-01-04	0.3300	0.3300	0.3160	0.31300	-2.340%	80,025	+4,117.252%
2023-01-03	0.3290	0.3290	0.3200	0.32050	-1.385%	28,223	+4,018.565%
2022-12-30	0.3290	0.3290	0.3290	0.32500	+0.619%	4,809	+3,961.538%
2022-12-29	0.3200	0.3200	0.3190	0.32300	-0.920%	15,600	+3,986.687%
2022-12-28	0.3190	0.3290	0.3190	0.32600	+0.308%	19,139	+3,949.080%
2022-12-23	0.3160	0.3200	0.3150	0.32500	+1.881%	20,779	+3,961.538%
2022-12-22	0.3200	0.3200	0.3190	0.31900	-0.313%	44,369	+4,037.931%
2022-12-21	0.3330	0.3330	0.3200	0.32000	-1.538%	193,404	+4,025.000%
2022-12-20	0.3250	0.3250	0.3250	0.32500	-0.612%	28,551	+3,961.538%
2022-12-19	0.3300	0.3300	0.3250	0.32700	+0.615%	62,883	+3,936.697%
2022-12-16	0.3240	0.3280	0.3210	0.32500	+0.619%	62,791	+3,961.538%
2022-12-15	0.3290	0.3360	0.3230	0.32300	0.000%	33,419	+3,986.687%
2022-12-13	0.3250	0.3250	0.3200	0.32300	-0.615%	66,464	+3,986.687%
2022-12-12	0.3300	0.3300	0.3250	0.32500	-1.515%	29,040	+3,961.538%
2022-12-09	0.3390	0.3390	0.3300	0.33000	-2.941%	12,391	+3,900.000%
2022-12-08	0.3390	0.3400	0.3390	0.34000	+1.190%	7,260	+3,782.353%
2022-12-07	0.3290	0.3360	0.3290	0.33600	0.000%	3,708	+3,828.571%
2022-12-06	0.3310	0.3360	0.3290	0.33600	0.000%	15,283	+3,828.571%
2022-12-05	0.3350	0.3360	0.3250	0.33600	+1.205%	66,848	+3,828.571%
2022-12-02	0.3300	0.3300	0.3300	0.33200	+0.454%	30,617	+3,875.904%
2022-12-01	0.3350	0.3350	0.3350	0.33050	+0.152%	13,947	+3,893.949%
2022-11-30	0.3310	0.3350	0.3250	0.33000	-0.752%	115,525	+3,900.000%
2022-11-29	0.3300	0.3300	0.3300	0.33250	+1.527%	46,676	+3,869.925%
2022-11-28	0.3250	0.3250	0.3250	0.32750	+0.460%	10,829	+3,930.534%
2022-11-25	0.3220	0.3220	0.3220	0.32600	+0.308%	34,385	+3,949.080%
2022-11-24	0.3190	0.3220	0.3190	0.32500	+3.834%	81,044	+3,961.538%
2022-11-23	0.3100	0.3150	0.3060	0.31300	0.000%	91,894	+4,117.252%
2022-11-22	0.3290	0.3290	0.3110	0.31300	-2.188%	95,252	+4,117.252%
2022-11-21	0.3110	0.3210	0.3110	0.32000	0.000%	27,067	+4,025.000%
2022-11-18	0.3050	0.3150	0.3050	0.32000	+5.785%	140,541	+4,025.000%
2022-11-17	0.3040	0.3040	0.3040	0.30250	0.000%	18,704	+4,263.636%
2022-11-16	0.3000	0.3050	0.2950	0.30250	+1.510%	104,404	+4,263.636%
2022-11-15	0.3040	0.3040	0.3000	0.29800	-0.832%	66,677	+4,329.530%
2022-11-14	0.2950	0.3030	0.2900	0.30050	+0.502%	146,263	+4,292.679%
2022-11-11	0.2880	0.2990	0.2880	0.29900	+4.545%	68,128	+4,314.716%
2022-11-10	0.2900	0.2900	0.2860	0.28600	-1.038%	56,680	+4,515.385%
2022-11-09	0.2900	0.2900	0.2850	0.28900	+0.173%	47,131	+4,467.474%
2022-11-08	0.3040	0.3040	0.2900	0.28850	-2.534%	168,554	+4,475.390%
2022-11-07	0.2950	0.3040	0.2910	0.29600	-0.671%	144,694	+4,359.459%
2022-11-04	0.3050	0.3050	0.2980	0.29800	+0.168%	92,798	+4,329.530%
2022-11-02	0.2990	0.3000	0.2990	0.29750	+1.884%	56,238	+4,336.975%
2022-11-01	0.3000	0.3080	0.2920	0.29200	-2.341%	30,554	+4,420.548%
2022-10-31	0.3000	0.3010	0.2980	0.29900	+1.701%	119,532	+4,314.716%
2022-10-28	0.2960	0.2960	0.2910	0.29400	-0.676%	33,081	+4,389.796%
2022-10-27	0.3000	0.3000	0.2960	0.29600	-0.671%	50,663	+4,359.459%
2022-10-26	0.3000	0.3080	0.2910	0.29800	+0.168%	47,024	+4,329.530%
2022-10-25	0.3000	0.3000	0.2990	0.29750	+0.847%	35,503	+4,336.975%
2022-10-21	0.3100	0.3100	0.2910	0.29500	-3.279%	78,530	+4,374.576%
2022-10-20	0.3100	0.3100	0.3100	0.30500	-0.813%	24,974	+4,227.869%
2022-10-19	0.3070	0.3070	0.3050	0.30750	-0.162%	39,396	+4,192.683%

.dark-mode .F7Bh5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7Bh5P{ color: #333333; background-color: white; border: 2px solid #333333; }GEMDGEM DIAMONDS LIMITEDstock LSE

GEMD
GEM DIAMONDS LIMITED
stock LSE