UK Markets open in 7 hrs 38 mins

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.7200+0.0100 (+0.58%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021------
16 Sept 2021------
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 20210.01540.01580.01520.01560.015659,126,900
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
07 Jun 20211.43801.43801.41001.42001.42004,330,970
04 Jun 20211.44001.44001.41001.42601.42604,873,653
03 Jun 20211.44001.44801.42001.43401.43402,803,677
02 Jun 20211.45001.51601.42001.44001.44004,993,977
01 Jun 20211.44001.54001.42001.44401.44405,367,809
28 May 20211.42001.45501.42001.43601.43607,052,634
27 May 20211.49001.49001.42001.43501.43506,101,261
26 May 20211.45001.49801.42001.42201.42204,703,266
25 May 20211.44201.49801.43201.45001.45003,068,774
24 May 20211.50001.50001.42001.44701.44706,035,343
21 May 20211.43401.47201.42001.43601.43604,998,361
20 May 20211.42001.49801.42001.44001.44001,150,999
19 May 20211.45001.49801.42001.44201.44204,408,141
18 May 20211.50001.50001.40601.45201.452010,813,450
17 May 20211.50001.50001.37001.42501.425071,447,888
14 May 20211.51001.54801.45201.45201.45208,196,802
13 May 20211.50001.53201.46001.50001.50007,390,800
12 May 20211.45201.50701.45001.50001.50004,782,173
11 May 20211.45001.51501.45001.48001.48006,055,712
10 May 20211.40201.50801.35601.46401.464014,744,547
07 May 20211.45001.51001.45001.47001.470011,577,394
06 May 20211.49001.50401.45001.45001.45009,053,436
05 May 20211.50201.51101.40101.46701.46707,296,349
04 May 20211.51001.53201.41001.43001.430015,328,065
30 Apr 20211.53801.58801.48001.55301.553010,325,312
29 Apr 20211.53201.58801.51001.53701.53708,210,649
28 Apr 20211.51001.60801.51001.53001.53006,131,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...