UK markets close in 5 hours 32 minutes

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.6540-0.0460 (-2.71%)
As of 10:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20211.75001.75001.62201.65401.654011,223,380
25 Oct 2021------
22 Oct 20211.70001.70001.65201.68001.68003,354,727
21 Oct 20211.69601.69801.63901.67001.67006,841,497
20 Oct 20211.66001.69601.55101.67001.670012,553,633
19 Oct 20211.69801.70001.59001.62001.620012,374,723
18 Oct 20211.65601.69801.64001.65801.65805,892,912
15 Oct 20211.70201.73001.59701.70001.700013,145,999
14 Oct 20211.75001.75001.69601.72001.72006,936,430
13 Oct 20211.69601.73801.66201.70001.70006,701,663
12 Oct 20211.70001.74801.69001.69001.690032,232,068
11 Oct 20211.72001.72801.65001.69501.695010,564,627
08 Oct 20211.75001.76101.70001.70001.70005,215,650
07 Oct 20211.78001.78001.69801.72001.72007,904,283
06 Oct 20211.68001.76001.66001.68401.68404,850,475
05 Oct 20211.78001.78001.67001.67001.67005,923,796
04 Oct 20211.70001.78001.69401.78001.78008,840,869
01 Oct 20211.74801.75001.68701.71401.71404,604,800
30 Sept 20211.68001.75001.66201.75001.75003,445,127
29 Sept 20211.65001.73201.65001.67201.67202,509,953
28 Sept 20211.75401.77001.65001.67001.67007,255,141
27 Sept 20211.71001.76001.65001.71001.71005,006,682
24 Sept 20211.71001.73701.68001.70001.700024,808,935
23 Sept 20211.77001.77001.65001.70001.70005,241,439
22 Sept 20211.69001.72401.69001.71201.71206,945,426
21 Sept 20211.60001.72401.59701.69601.696018,065,536
20 Sept 20211.70401.72701.60001.69101.69109,531,005
17 Sept 20211.71001.73801.62801.70001.700015,886,115
16 Sept 20211.73001.74001.68201.72001.720010,432,901
15 Sept 20211.68401.77601.62601.71001.710049,259,950
14 Sept 20211.70601.79001.68401.70001.700058,711,592
13 Sept 20211.70001.76001.70001.73001.730016,619,182
10 Sept 20211.71001.76601.68801.70001.700030,717,436
09 Sept 20211.75001.77001.66201.69601.696010,726,435
08 Sept 20211.71001.77001.66001.77001.770016,653,473
07 Sept 20211.74601.77001.69001.70601.70608,962,326
06 Sept 20211.77001.77201.71601.76001.76005,342,296
03 Sept 20211.73401.77001.70001.73601.736022,857,627
02 Sept 20211.71001.78001.66401.78001.780027,089,338
01 Sept 20211.69401.75001.66001.71401.714010,769,569
31 Aug 20211.66001.72601.65001.70001.700011,818,692
27 Aug 20211.68601.74801.67101.74201.74203,868,804
26 Aug 20211.70001.71601.65001.69201.69206,307,632
25 Aug 20211.74601.76001.64301.69101.69109,069,786
24 Aug 20211.70601.75701.65601.68401.68404,930,213
23 Aug 20211.67001.74001.60201.67601.67606,151,667
20 Aug 20211.69801.73601.63401.66201.662011,514,738
19 Aug 20211.72801.74001.65001.66601.66609,101,592
18 Aug 20211.76001.76001.69001.74001.740034,031,738
17 Aug 20211.74801.76001.71601.75801.758016,239,812
16 Aug 20211.74801.77001.70601.75001.750016,286,224
13 Aug 20211.76801.76801.66601.68001.68006,265,054
12 Aug 20211.76801.77001.69701.71001.710017,379,967
11 Aug 20211.64401.76201.63701.73601.73609,457,683
10 Aug 20211.67201.75201.62201.72001.72002,689,532
09 Aug 20211.69201.75801.67601.71601.71602,224,088
06 Aug 20211.76001.77001.60001.71401.714012,235,623
05 Aug 20211.74801.77001.70001.76001.76007,388,385
04 Aug 20211.77001.77001.76001.76001.760015,121,788
03 Aug 20211.75401.77001.67201.77001.770011,139,901
02 Aug 20211.66201.77001.60201.68001.68005,986,610
30 Jul 20211.69401.77001.61001.61001.61005,210,495
29 Jul 20211.74801.78001.67301.65201.652020,631,420
28 Jul 20211.56001.85001.47301.73301.733041,887,298
27 Jul 20211.66601.71001.55001.58201.582023,219,290
26 Jul 20211.76401.78301.61201.65701.657023,959,366
23 Jul 20211.83601.83601.66401.72001.720046,771,721
22 Jul 20211.85001.96501.70001.70001.700053,846,691
21 Jul 20211.59801.94301.59601.87001.8700150,572,658
20 Jul 20211.50001.60801.50001.60001.600010,442,656
19 Jul 20211.55001.59001.55001.57001.57008,111,799
16 Jul 20211.58801.59001.57001.59001.59007,370,598
15 Jul 20211.55601.59001.55001.59001.590011,502,676
14 Jul 20211.57601.59001.55201.57001.570021,562,197
13 Jul 20211.54001.58301.52001.56001.560059,126,900
12 Jul 20211.52001.54301.50801.52601.526014,389,536
09 Jul 20211.44201.51401.44001.51001.51009,383,915
08 Jul 20211.50001.51001.42001.44001.440031,947,054
07 Jul 20211.52001.52801.50001.50001.50006,342,158
06 Jul 20211.45001.52101.45001.50001.500016,456,049
05 Jul 20211.45801.47001.42001.47001.47003,913,951
02 Jul 20211.45001.45701.42001.44401.444013,249,451
01 Jul 20211.45001.48001.43001.44001.44008,756,850
30 Jun 20211.48001.49301.45001.47001.470017,955,428
29 Jun 20211.49601.53001.48001.48801.488011,476,552
28 Jun 20211.53801.54801.50801.53601.53601,611,535
25 Jun 20211.50601.53801.49601.52001.52003,333,416
24 Jun 20211.55001.55001.50601.54201.542020,756,463
23 Jun 20211.48001.53801.44201.53001.530035,742,424
22 Jun 20211.45001.48001.43601.44601.446061,450,156
21 Jun 20211.44001.45001.41401.43001.430011,658,830
18 Jun 20211.45001.45001.41601.42801.428010,427,506
17 Jun 20211.44001.44001.42001.43101.43107,597,700
16 Jun 20211.42601.44001.41401.43001.43006,591,135
15 Jun 20211.41801.44001.41401.42601.42607,828,155
14 Jun 20211.44001.44001.41501.43301.43303,534,401
11 Jun 20211.44001.44301.41401.43401.43403,725,831
10 Jun 20211.43801.43801.41201.43801.438012,096,796
09 Jun 20211.43001.44001.41001.42501.42505,686,859
08 Jun 20211.43001.43401.41201.41801.41805,350,164
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...