Gem Diamonds Limited GEMD
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 12,16+1,71 (+%16,32)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 12,30 | +%17,70 | GBp 11,80 | GBp 13,00 | GBp 10,75 | 321,02K |
| 2026-10-01 | GBp 10,45 | +%0,48 | GBp 10,60 | GBp 11,50 | GBp 10,45 | 236,08K |
| 2026-09-30 | GBp 10,40 | -%12,97 | GBp 11,00 | GBp 12,00 | GBp 10,40 | 304,08K |
| 2026-09-29 | GBp 11,95 | -%0,42 | GBp 11,50 | GBp 12,00 | GBp 10,53 | 646,31K |
| 2026-09-28 | GBp 12,00 | +%6,67 | GBp 11,00 | GBp 12,50 | GBp 10,50 | 406,68K |
| 2026-09-25 | GBp 11,25 | +%2,27 | GBp 12,00 | GBp 12,50 | GBp 10,50 | 421,25K |
| 2026-09-24 | GBp 11,00 | -%4,35 | GBp 11,20 | GBp 12,50 | GBp 10,50 | 545,20K |
| 2026-09-23 | GBp 11,50 | -%4,17 | GBp 11,25 | GBp 12,50 | GBp 10,50 | 177,03K |
| 2026-09-22 | GBp 12,00 | +%7,62 | GBp 10,70 | GBp 13,00 | GBp 10,50 | 520,50K |
| 2026-09-21 | GBp 11,15 | -%14,23 | GBp 12,10 | GBp 13,00 | GBp 10,50 | 1,58M |
| 2026-09-18 | GBp 13,00 | -%10,34 | GBp 14,85 | GBp 14,95 | GBp 12,10 | 1,75M |
| 2026-09-17 | GBp 14,50 | +%31,82 | GBp 11,80 | GBp 15,40 | GBp 10,60 | 4,46M |
| 2026-09-16 | GBp 11,00 | -%8,33 | GBp 11,90 | GBp 13,00 | GBp 10,10 | 2,74M |
| 2026-09-15 | GBp 12,00 | +%20,00 | GBp 10,00 | GBp 13,00 | GBp 8,60 | 5,43M |
| 2026-09-14 | GBp 10,00 | -%18,03 | GBp 12,00 | GBp 12,45 | GBp 9,50 | 1,85M |
| 2026-09-11 | GBp 12,20 | +%5,17 | GBp 11,60 | GBp 12,75 | GBp 10,00 | 3,52M |
| 2026-09-10 | GBp 11,60 | +%22,11 | GBp 9,40 | GBp 12,50 | GBp 9,00 | 3,45M |
| 2026-09-09 | GBp 9,50 | +%20,71 | GBp 8,50 | GBp 11,00 | GBp 7,48 | 2,99M |
| 2026-09-08 | GBp 7,87 | -%1,63 | GBp 8,50 | GBp 8,50 | GBp 7,00 | 949,80K |
| 2026-09-07 | GBp 8,00 | +%2,30 | GBp 8,00 | GBp 9,20 | GBp 7,00 | 1,31M |
| 2026-09-04 | GBp 7,82 | -%20,20 | GBp 10,00 | GBp 10,30 | GBp 7,50 | 2,78M |
| 2026-09-03 | GBp 9,80 | +%56,80 | GBp 8,00 | GBp 12,00 | GBp 8,00 | 14,99M |
| 2026-09-02 | GBp 6,25 | +%11,61 | GBp 5,96 | GBp 8,00 | GBp 5,50 | 6,59M |
| 2026-09-01 | GBp 5,60 | +%1,27 | GBp 5,06 | GBp 6,36 | GBp 5,06 | 1,33M |
| 2026-08-28 | GBp 5,53 | +%17,04 | GBp 5,00 | GBp 6,36 | GBp 4,14 | 3,02M |
| 2026-08-27 | GBp 4,72 | +%9,88 | GBp 4,80 | GBp 5,30 | GBp 3,85 | 940,24K |
| 2026-08-26 | GBp 4,30 | +%1,18 | GBp 4,47 | GBp 4,80 | GBp 3,65 | 362,18K |
| 2026-08-25 | GBp 4,25 | +%16,44 | GBp 4,48 | GBp 4,50 | GBp 3,88 | 70,89K |
| 2026-08-24 | GBp 3,65 | -%10,98 | GBp 4,50 | GBp 4,50 | GBp 3,65 | 92,85K |
| 2026-08-21 | GBp 4,10 | +%6,49 | GBp 4,30 | GBp 4,50 | GBp 3,70 | 67,27K |
| 2026-08-20 | GBp 3,85 | -%8,11 | GBp 3,85 | GBp 4,50 | GBp 3,65 | 81,82K |
| 2026-08-19 | GBp 4,19 | +%0,36 | GBp 3,88 | GBp 4,50 | GBp 3,88 | 49,93K |
| 2026-08-18 | GBp 4,18 | +%4,38 | GBp 4,00 | GBp 4,50 | GBp 3,97 | 318,73K |
| 2026-08-17 | GBp 4,00 | +%3,90 | GBp 4,50 | GBp 4,50 | GBp 3,85 | 210,73K |
| 2026-08-14 | GBp 3,85 | -%8,88 | GBp 3,85 | GBp 4,50 | GBp 3,65 | 185,94K |
| 2026-08-13 | GBp 4,22 | +%15,75 | GBp 4,25 | GBp 4,80 | GBp 4,00 | 804,82K |
| 2026-08-12 | GBp 3,65 | -%9,54 | GBp 4,47 | GBp 4,80 | GBp 3,65 | 581,41K |
| 2026-08-11 | GBp 4,03 | -%0,62 | GBp 4,47 | GBp 4,47 | GBp 3,60 | 10,41K |
| 2026-08-10 | GBp 4,06 | +%0,62 | GBp 4,10 | GBp 4,47 | GBp 3,65 | 224,52K |
| 2026-08-07 | GBp 4,03 | +%20,45 | GBp 3,35 | GBp 4,23 | GBp 3,20 | 939,71K |
| 2026-08-06 | GBp 3,35 | -%11,49 | GBp 3,35 | GBp 4,20 | GBp 3,35 | 205,85K |
| 2026-08-05 | GBp 3,79 | %0,00 | GBp 4,22 | GBp 4,22 | GBp 3,35 | 42,54K |
| 2026-08-04 | GBp 3,79 | +%12,99 | GBp 3,76 | GBp 3,76 | GBp 3,65 | 49,05K |
| 2026-08-03 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 4,22 | GBp 3,35 | 64,33K |
| 2026-07-31 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,35 | GBp 3,35 | 462 |
| 2026-07-30 | GBp 3,35 | -%2,90 | GBp 3,35 | GBp 4,20 | GBp 3,35 | 25,02K |
| 2026-07-29 | GBp 3,45 | -%8,00 | GBp 4,20 | GBp 4,22 | GBp 3,35 | 277,69K |
| 2026-07-28 | GBp 3,75 | +%9,97 | GBp 3,62 | GBp 3,99 | GBp 3,40 | 465,12K |
| 2026-07-27 | GBp 3,41 | +%3,33 | GBp 3,62 | GBp 3,62 | GBp 3,20 | 108,70K |
| 2026-07-24 | GBp 3,30 | -%5,71 | GBp 3,30 | GBp 3,36 | GBp 3,30 | 7,75K |
| 2026-07-23 | GBp 3,50 | +%2,94 | GBp 3,50 | GBp 3,75 | GBp 3,50 | 60,74K |
| 2026-07-22 | GBp 3,40 | +%2,41 | GBp 3,20 | GBp 3,73 | GBp 3,20 | 373,90K |
| 2026-07-21 | GBp 3,32 | -%5,14 | GBp 3,50 | GBp 3,57 | GBp 3,27 | 155,87K |
| 2026-07-20 | GBp 3,50 | +%6,06 | GBp 3,50 | GBp 3,57 | GBp 3,26 | 30,95K |
| 2026-07-17 | GBp 3,30 | +%3,12 | GBp 3,50 | GBp 3,50 | GBp 3,22 | 148,38K |
| 2026-07-16 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,20 | GBp 3,20 | 153 |
| 2026-07-15 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,60 | GBp 3,20 | 39,38K |
| 2026-07-14 | GBp 3,20 | -%5,88 | GBp 3,40 | GBp 3,51 | GBp 3,20 | 76,15K |
| 2026-07-13 | GBp 3,40 | -%2,86 | GBp 3,55 | GBp 3,55 | GBp 3,40 | 50,28K |
| 2026-07-10 | GBp 3,50 | +%0,57 | GBp 3,50 | GBp 3,55 | GBp 3,50 | 12,88K |
| 2026-07-09 | GBp 3,48 | %0,00 | GBp 3,48 | GBp 3,58 | GBp 3,48 | 92,35K |
| 2026-07-08 | GBp 3,48 | +%2,35 | GBp 3,40 | GBp 3,58 | GBp 3,30 | 175,69K |
| 2026-07-07 | GBp 3,40 | -%1,45 | GBp 3,50 | GBp 3,88 | GBp 3,40 | 107,41K |
| 2026-07-06 | GBp 3,45 | -%1,43 | GBp 3,20 | GBp 3,90 | GBp 3,20 | 30,01K |
| 2026-07-03 | GBp 3,50 | +%6,06 | GBp 3,40 | GBp 3,61 | GBp 3,40 | 193,42K |
| 2026-07-02 | GBp 3,30 | -%5,71 | GBp 3,50 | GBp 3,86 | GBp 3,20 | 1,06M |
| 2026-07-01 | GBp 3,50 | -%2,78 | GBp 3,50 | GBp 4,00 | GBp 3,50 | 335,73K |
| 2026-06-30 | GBp 3,60 | +%2,86 | GBp 3,60 | GBp 3,93 | GBp 3,50 | 554,02K |
| 2026-06-29 | GBp 3,50 | -%8,74 | GBp 3,60 | GBp 4,08 | GBp 3,50 | 87,97K |
| 2026-06-26 | GBp 3,84 | +%6,23 | GBp 3,94 | GBp 4,06 | GBp 3,60 | 16,96K |
| 2026-06-25 | GBp 3,61 | -%9,75 | GBp 4,00 | GBp 4,24 | GBp 3,61 | 3,36K |
| 2026-06-24 | GBp 4,00 | +%8,70 | GBp 4,00 | GBp 4,14 | GBp 3,61 | 5,45K |
| 2026-06-23 | GBp 3,68 | -%12,38 | GBp 4,32 | GBp 4,32 | GBp 3,68 | 77,57K |
| 2026-06-22 | GBp 4,20 | +%1,20 | GBp 4,22 | GBp 4,46 | GBp 4,15 | 188,35K |
| 2026-06-19 | GBp 4,15 | +%11,86 | GBp 3,71 | GBp 4,30 | GBp 3,61 | 168,21K |
| 2026-06-18 | GBp 3,71 | +%3,06 | GBp 3,99 | GBp 4,50 | GBp 3,60 | 674,77K |
| 2026-06-17 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,99 | GBp 3,60 | 3,65K |
| 2026-06-16 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 4,04 | GBp 3,60 | 38,88K |
| 2026-06-15 | GBp 3,60 | -%7,69 | GBp 3,80 | GBp 4,00 | GBp 3,60 | 185,67K |
| 2026-06-12 | GBp 3,90 | -%2,50 | GBp 4,00 | GBp 4,00 | GBp 3,80 | 36,70K |
| 2026-06-11 | GBp 4,00 | +%2,30 | GBp 4,00 | GBp 4,23 | GBp 4,00 | 42,80K |
| 2026-06-10 | GBp 3,91 | +%2,89 | GBp 3,80 | GBp 4,26 | GBp 3,80 | 43,75K |
| 2026-06-09 | GBp 3,80 | -%9,74 | GBp 3,80 | GBp 3,88 | GBp 3,80 | 808 |
| 2026-06-08 | GBp 4,21 | -%2,55 | GBp 4,40 | GBp 4,59 | GBp 4,01 | 161,97K |
| 2026-06-05 | GBp 4,32 | +%2,01 | GBp 4,21 | GBp 4,59 | GBp 4,18 | 60,65K |
| 2026-06-04 | GBp 4,24 | +%11,45 | GBp 4,08 | GBp 4,26 | GBp 3,80 | 53,44K |
| 2026-06-03 | GBp 3,80 | %0,00 | GBp 3,80 | GBp 4,59 | GBp 3,80 | 1,67K |
| 2026-06-02 | GBp 3,80 | -%5,00 | GBp 4,00 | GBp 4,54 | GBp 3,80 | 109,46K |
| 2026-06-01 | GBp 4,00 | -%6,43 | GBp 4,01 | GBp 4,06 | GBp 4,00 | 86,09K |
| 2026-05-29 | GBp 4,28 | +%0,12 | GBp 4,54 | GBp 4,54 | GBp 4,01 | 84,98K |