Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,471.94 -3.15 (-0.06%) Dow
39,133.30 -36.22 (-0.09%) Nasdaq
17,889.55 +10.25 (+0.06%) Bitcoin USD
62,842.19 +267.78 (+0.43%) CMC Crypto 200
1,345.53 +1.03 (+0.08%)
Gem Diamonds Limited (GEMD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:02PM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 12.00 | 14.00 | 12.00 | 13.42 | 13.42 | 137,186 |
| 01 Jul 2024 | 12.14 | 12.14 | 12.05 | 12.25 | 12.25 | 975 |
| 28 Jun 2024 | 12.14 | 13.80 | 12.14 | 13.05 | 13.05 | 7,762 |
| 27 Jun 2024 | 12.50 | 12.93 | 12.09 | 13.18 | 13.18 | 98,448 |
| 26 Jun 2024 | 13.00 | 13.13 | 12.05 | 12.95 | 12.95 | 68,885 |
| 25 Jun 2024 | 13.00 | 13.20 | 12.55 | 12.88 | 12.88 | 54,598 |
| 24 Jun 2024 | 12.42 | 13.85 | 12.30 | 13.07 | 13.07 | 26,309 |
| 21 Jun 2024 | 13.85 | 13.85 | 12.22 | 12.95 | 12.95 | 11,843 |
| 20 Jun 2024 | 13.00 | 13.00 | 12.14 | 13.00 | 13.00 | 11,318 |
| 19 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.95 | 12.95 | 44,091 |
| 18 Jun 2024 | 12.60 | 12.72 | 12.12 | 12.35 | 12.35 | 139,878 |
| 17 Jun 2024 | 12.05 | 13.85 | 12.05 | 12.65 | 12.65 | 12,644 |
| 14 Jun 2024 | 13.85 | 13.85 | 12.64 | 13.00 | 13.00 | 14,951 |
| 13 Jun 2024 | 12.42 | 12.42 | 12.42 | 12.95 | 12.95 | 1,148 |
| 12 Jun 2024 | 12.05 | 13.60 | 12.05 | 12.60 | 12.60 | 24,758 |
| 11 Jun 2024 | 13.00 | 13.30 | 12.10 | 12.48 | 12.48 | 270,606 |
| 10 Jun 2024 | 13.15 | 13.15 | 13.05 | 13.43 | 13.43 | 18,325 |
| 07 Jun 2024 | 13.80 | 13.81 | 13.15 | 13.25 | 13.25 | 197,178 |
| 06 Jun 2024 | 13.80 | 13.85 | 13.20 | 13.85 | 13.85 | 28,595 |
| 05 Jun 2024 | 13.85 | 13.85 | 12.37 | 13.13 | 13.13 | 374,060 |
| 04 Jun 2024 | 12.60 | 13.52 | 12.05 | 13.05 | 13.05 | 454,086 |
| 03 Jun 2024 | 13.50 | 13.50 | 12.50 | 12.55 | 12.55 | 226,958 |
| 31 May 2024 | 13.55 | 13.55 | 12.34 | 13.55 | 13.55 | 29,799 |
| 30 May 2024 | 13.15 | 13.40 | 12.98 | 12.57 | 12.57 | 242,251 |
| 29 May 2024 | 13.45 | 14.90 | 12.19 | 13.25 | 13.25 | 1,089,887 |
| 28 May 2024 | 12.60 | 13.45 | 12.18 | 12.50 | 12.50 | 280,709 |
| 24 May 2024 | 12.18 | 12.18 | 12.00 | 12.50 | 12.50 | 4,666 |
| 23 May 2024 | 12.60 | 13.90 | 11.70 | 12.60 | 12.60 | 722,557 |
| 22 May 2024 | 12.80 | 13.75 | 12.60 | 13.00 | 13.00 | 242,316 |
| 21 May 2024 | 13.40 | 13.40 | 12.73 | 12.80 | 12.80 | 299,049 |
| 20 May 2024 | 13.00 | 13.19 | 12.95 | 13.40 | 13.40 | 116,996 |
| 17 May 2024 | 13.05 | 13.15 | 12.50 | 12.95 | 12.95 | 144,678 |
| 16 May 2024 | 12.55 | 12.95 | 12.50 | 12.75 | 12.75 | 120,961 |
| 15 May 2024 | 13.80 | 13.80 | 12.55 | 12.80 | 12.80 | 635,966 |
| 14 May 2024 | 12.80 | 13.54 | 12.55 | 13.25 | 13.25 | 310,012 |
| 13 May 2024 | 13.00 | 13.20 | 12.75 | 13.00 | 13.00 | 62,100 |
| 10 May 2024 | 12.55 | 13.85 | 12.55 | 13.00 | 13.00 | 186,657 |
| 09 May 2024 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | 19,201 |
| 08 May 2024 | 12.55 | 13.10 | 12.55 | 12.55 | 12.55 | 60,570 |
| 07 May 2024 | 13.00 | 13.20 | 12.55 | 12.77 | 12.77 | 682,366 |
| 03 May 2024 | 13.30 | 13.90 | 12.55 | 13.27 | 13.27 | 532,014 |
| 02 May 2024 | 10.30 | 14.00 | 10.00 | 13.07 | 13.07 | 1,215,071 |
| 01 May 2024 | 9.00 | 11.00 | 9.00 | 10.15 | 10.15 | 656,500 |
| 30 Apr 2024 | 8.86 | 9.25 | 8.50 | 9.02 | 9.02 | 581,666 |
| 29 Apr 2024 | 8.88 | 8.88 | 7.78 | 8.32 | 8.32 | 130,103 |
| 26 Apr 2024 | 8.00 | 8.56 | 7.67 | 7.99 | 7.99 | 318,581 |
| 25 Apr 2024 | 9.00 | 9.34 | 8.10 | 8.10 | 8.10 | 122,323 |
| 24 Apr 2024 | 8.22 | 8.96 | 8.22 | 8.50 | 8.50 | 328,753 |
| 23 Apr 2024 | 8.22 | 8.98 | 8.22 | 8.26 | 8.26 | 255,266 |
| 22 Apr 2024 | 8.94 | 8.98 | 8.60 | 8.64 | 8.64 | 76,675 |
| 19 Apr 2024 | 8.98 | 8.98 | 8.78 | 8.62 | 8.62 | 27,995 |
| 18 Apr 2024 | 8.50 | 8.98 | 8.50 | 8.63 | 8.63 | 5,597 |
| 17 Apr 2024 | 8.70 | 8.92 | 8.65 | 8.62 | 8.62 | 12,712 |
| 16 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.84 | 8.84 | 507 |
| 15 Apr 2024 | 8.74 | 9.14 | 8.50 | 8.78 | 8.78 | 128,974 |
| 12 Apr 2024 | 8.98 | 9.14 | 8.60 | 8.73 | 8.73 | 181,553 |
| 11 Apr 2024 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | 245,479 |
| 10 Apr 2024 | 8.66 | 9.18 | 8.50 | 8.89 | 8.89 | 74,061 |
| 09 Apr 2024 | 9.10 | 9.18 | 8.80 | 9.00 | 9.00 | 39,147 |
| 08 Apr 2024 | 8.89 | 9.18 | 8.70 | 9.03 | 9.03 | 47,464 |
| 05 Apr 2024 | 9.00 | 9.00 | 8.60 | 8.73 | 8.73 | 44,477 |
| 04 Apr 2024 | 9.00 | 8.80 | 8.80 | 8.85 | 8.85 | 304 |
| 03 Apr 2024 | 8.88 | 9.10 | 8.52 | 8.73 | 8.73 | 129,511 |
| 02 Apr 2024 | 8.60 | 9.12 | 8.30 | 8.79 | 8.79 | 81,492 |
| 28 Mar 2024 | 8.60 | 9.05 | 8.40 | 8.60 | 8.60 | 160,392 |
| 27 Mar 2024 | 9.68 | 9.88 | 8.60 | 9.03 | 9.03 | 78,591 |
| 26 Mar 2024 | 8.73 | 8.96 | 8.66 | 8.80 | 8.80 | 71,278 |
| 25 Mar 2024 | 8.60 | 9.46 | 8.60 | 9.03 | 9.03 | 33,357 |
| 22 Mar 2024 | 8.88 | 9.00 | 8.69 | 9.09 | 9.09 | 55,272 |
| 21 Mar 2024 | 9.00 | 9.90 | 8.88 | 9.00 | 9.00 | 455,952 |
| 20 Mar 2024 | 9.12 | 9.30 | 9.10 | 9.06 | 9.06 | 228,674 |
| 19 Mar 2024 | 9.12 | 9.56 | 9.12 | 9.34 | 9.34 | 133,830 |
| 18 Mar 2024 | 9.74 | 10.15 | 9.50 | 9.64 | 9.64 | 4,255 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.96 | 9.75 | 9.75 | 115,930 |
| 14 Mar 2024 | 10.00 | 10.20 | 9.47 | 10.07 | 10.07 | 277,644 |
| 13 Mar 2024 | 9.22 | 10.20 | 9.22 | 9.66 | 9.66 | 75,603 |
| 12 Mar 2024 | 9.96 | 10.01 | 9.51 | 9.64 | 9.64 | 16,845 |
| 11 Mar 2024 | 9.20 | 10.20 | 9.20 | 9.81 | 9.81 | 18,473 |
| 08 Mar 2024 | 10.13 | 10.13 | 10.13 | 10.05 | 10.05 | 2,396 |
| 07 Mar 2024 | 10.00 | 10.20 | 9.51 | 9.69 | 9.69 | 33,004 |
| 06 Mar 2024 | 10.00 | 10.15 | 9.99 | 9.64 | 9.64 | 25,302 |
| 05 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 04 Mar 2024 | 10.15 | 10.44 | 9.72 | 9.69 | 9.69 | 339,234 |
| 01 Mar 2024 | 10.00 | 10.20 | 9.70 | 9.96 | 9.96 | 149,241 |
| 29 Feb 2024 | 10.20 | 10.20 | 9.70 | 9.61 | 9.61 | 1,814 |
| 28 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.95 | 9.95 | 1,000 |
| 27 Feb 2024 | 9.92 | 10.00 | 9.28 | 9.93 | 9.93 | 35,078 |
| 26 Feb 2024 | 9.64 | 10.00 | 9.64 | 9.64 | 9.64 | 22,714 |
| 23 Feb 2024 | 10.15 | 10.20 | 9.32 | 9.91 | 9.91 | 35,154 |
| 22 Feb 2024 | 9.96 | 10.15 | 9.50 | 9.57 | 9.57 | 163,046 |
| 21 Feb 2024 | 9.86 | 10.15 | 9.64 | 10.06 | 10.06 | 39,547 |
| 20 Feb 2024 | 10.10 | 10.10 | 9.64 | 10.10 | 10.10 | 39,891 |
| 19 Feb 2024 | 9.78 | 10.15 | 9.34 | 9.72 | 9.72 | 51,759 |
| 16 Feb 2024 | 10.05 | 10.30 | 9.34 | 9.88 | 9.88 | 196,238 |
| 15 Feb 2024 | 10.30 | 10.30 | 10.07 | 10.18 | 10.18 | 3,900 |
| 14 Feb 2024 | 9.42 | 10.29 | 9.42 | 9.71 | 9.71 | 26,502 |
| 13 Feb 2024 | 9.12 | 10.18 | 9.12 | 9.42 | 9.42 | 212,453 |
| 12 Feb 2024 | 10.20 | 10.23 | 9.72 | 9.74 | 9.74 | 79,062 |
| 09 Feb 2024 | 9.51 | 10.15 | 9.51 | 9.94 | 9.94 | 79,804 |
| 08 Feb 2024 | 9.44 | 9.45 | 9.42 | 9.42 | 9.42 | 10,886 |
| *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.