UK markets close in 3 hours 49 minutes

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
100.44-1.56 (-1.53%)
As of 08:31AM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022102.00102.00100.00100.44100.446,690
18 Aug 2022100.00103.78100.00102.00102.00273,762
17 Aug 2022107.00109.12100.00101.00101.00820,184
16 Aug 2022105.00108.43102.00107.00107.00463,998
15 Aug 2022108.00110.00103.00103.00103.00511,201
12 Aug 2022105.00112.76104.00104.00104.00350,318
11 Aug 2022105.00106.00101.00104.00104.00258,336
10 Aug 2022104.00106.00101.00105.00105.00120,696
09 Aug 2022104.00107.00103.00106.00106.0078,082
08 Aug 2022103.00107.00101.00104.00104.00113,912
05 Aug 2022101.00103.0099.54101.00101.00192,449
04 Aug 2022102.00105.00101.00101.00101.00107,202
03 Aug 2022102.00106.00101.95102.00102.0092,366
02 Aug 2022107.00108.00101.00102.00102.00106,489
01 Aug 2022104.00107.38103.00107.00107.00202,411
29 Jul 2022103.00106.00101.24104.00104.00186,084
28 Jul 202299.00104.0098.00102.00102.00212,789
27 Jul 202298.00100.0096.5799.0099.0088,135
26 Jul 202298.5099.9496.0098.0098.00292,591
25 Jul 202298.00102.0098.0098.5098.5080,606
22 Jul 202299.50101.0099.00100.00100.00189,648
21 Jul 2022101.00102.0098.0099.5099.501,690,912
20 Jul 2022101.00102.00100.00101.00101.00211,316
19 Jul 202297.50103.0096.50100.00100.00468,072
18 Jul 202291.5097.0090.0097.0097.00240,169
15 Jul 202287.0092.0087.0092.0092.00131,030
14 Jul 202289.0091.0086.2690.0090.00331,818
13 Jul 202286.0089.0086.0088.0088.00226,548
12 Jul 202289.0089.5086.7487.5087.50227,022
11 Jul 202294.0094.0088.5089.0089.00131,276
08 Jul 202290.0094.5090.0092.5092.50282,086
07 Jul 202290.0092.0087.0091.5091.50128,781
06 Jul 202291.5093.0086.0088.0088.00981,466
05 Jul 202290.5095.0089.5090.5090.50497,141
04 Jul 202291.0093.0090.0092.0092.00243,380
01 Jul 202290.5091.5088.0091.5091.50219,034
30 Jun 202288.0091.5585.5089.5089.50713,486
29 Jun 202292.0093.0088.0091.0091.00264,908
28 Jun 202293.0095.5091.0092.0092.00192,350
27 Jun 202285.0094.0584.0094.0094.00434,708
24 Jun 202287.0094.0081.9383.5083.501,367,484
23 Jun 202289.0090.5085.0086.5086.50389,233
22 Jun 202292.0094.5089.0091.0091.00444,124
21 Jun 202295.5099.0092.1094.5094.50580,867
20 Jun 202295.0099.0092.0093.5093.50390,013
17 Jun 202298.00102.0093.0095.0095.00836,567
16 Jun 2022102.00105.0098.0098.5098.50682,772
15 Jun 2022105.00109.00102.24105.00105.00122,051
14 Jun 2022105.00110.00102.00104.00104.00389,188
13 Jun 2022113.00114.00105.00108.00108.00600,380
10 Jun 2022112.00118.00112.00117.00117.00124,421
09 Jun 2022113.00116.00110.43115.00115.00211,761
08 Jun 2022112.00116.00111.00114.00114.00161,254
07 Jun 2022112.00112.00108.00112.00112.00402,927
06 Jun 2022116.00116.00110.00111.00111.00153,246
01 Jun 2022116.00118.00115.00116.00116.0070,801
31 May 2022116.00119.00114.00116.00116.00493,452
30 May 2022115.00115.00110.00114.00114.0057,636
27 May 2022111.00113.00107.46111.00111.00252,744
26 May 2022112.00113.00108.00111.00111.00264,522
25 May 2022113.00114.69111.00112.00112.00119,699
24 May 2022115.00115.00111.00113.00113.00129,431
23 May 2022110.00115.00109.00113.00113.00209,020
20 May 2022110.00115.00108.00110.00110.00155,481
19 May 2022110.00112.00103.45110.00110.00469,761
18 May 2022117.00118.00110.00111.00111.00226,712
17 May 2022117.00120.00115.00118.00118.00138,647
16 May 2022113.00118.01111.04118.00118.00627,784
13 May 2022113.00117.00110.00113.00113.00278,560
12 May 2022116.00116.00108.00112.00112.00733,140
11 May 2022108.00118.00106.06118.00118.00797,982
10 May 2022106.00108.00102.00107.00107.00405,631
09 May 2022113.00113.00105.00108.00108.00490,094
06 May 2022112.00115.00110.00114.00114.00247,050
05 May 2022112.00117.00111.00112.00112.00473,240
04 May 2022113.00116.00111.00113.00113.00404,708
03 May 2022123.00124.00106.00113.00113.001,362,377
29 Apr 2022126.00129.00123.00125.00125.00283,285
28 Apr 2022124.00129.00123.52125.00125.00683,686
27 Apr 2022118.00124.00118.00123.00123.00515,356
26 Apr 2022120.00123.00116.00119.00119.00181,119
25 Apr 2022122.00123.00116.00118.00118.00730,347
22 Apr 2022128.00131.00118.24126.00126.001,396,566
21 Apr 2022136.00136.00126.00128.00128.00579,559
20 Apr 2022130.00137.00126.00133.00133.00674,764
19 Apr 2022135.00138.24126.00129.00129.00600,770
14 Apr 2022131.00135.00129.00134.00134.00358,657
13 Apr 2022132.00133.00127.00130.00130.00720,044
12 Apr 2022129.00132.66126.00132.00132.00139,655
11 Apr 2022133.00138.00130.00132.00132.00247,433
08 Apr 2022131.00133.28127.00133.00133.001,035,169
07 Apr 2022122.00131.00122.00129.00129.00490,519
06 Apr 2022130.00131.97123.00126.00126.00557,394
05 Apr 2022122.00128.00121.00128.00128.003,169,616
04 Apr 2022122.00127.00119.00124.00124.00195,651
01 Apr 2022117.00122.00115.00121.00121.00234,317
31 Mar 2022121.00125.00114.00116.00116.00237,972
30 Mar 2022123.00125.00120.26121.00121.00203,336
29 Mar 2022129.00130.00120.18122.00122.00521,327
28 Mar 2022127.00139.00126.00126.00126.00433,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...