Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 87.00 | 94.00 | 81.93 | 83.50 | 83.50 | 1,367,484 |
| 23 Jun 2022 | 89.00 | 90.50 | 85.00 | 86.50 | 86.50 | 389,233 |
| 22 Jun 2022 | 92.00 | 94.50 | 89.00 | 91.00 | 91.00 | 444,124 |
| 21 Jun 2022 | 95.50 | 99.00 | 92.10 | 94.50 | 94.50 | 580,867 |
| 20 Jun 2022 | 95.00 | 99.00 | 92.00 | 93.50 | 93.50 | 390,013 |
| 17 Jun 2022 | 98.00 | 102.00 | 93.00 | 95.00 | 95.00 | 836,567 |
| 16 Jun 2022 | 102.00 | 105.00 | 98.00 | 98.50 | 98.50 | 682,772 |
| 15 Jun 2022 | 105.00 | 109.00 | 102.24 | 105.00 | 105.00 | 122,051 |
| 14 Jun 2022 | 105.00 | 110.00 | 102.00 | 104.00 | 104.00 | 389,188 |
| 13 Jun 2022 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | 600,380 |
| 10 Jun 2022 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 124,421 |
| 09 Jun 2022 | 113.00 | 116.00 | 110.43 | 115.00 | 115.00 | 211,761 |
| 08 Jun 2022 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 161,254 |
| 07 Jun 2022 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 402,927 |
| 06 Jun 2022 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 153,246 |
| 01 Jun 2022 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 70,801 |
| 31 May 2022 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 493,452 |
| 30 May 2022 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 57,636 |
| 27 May 2022 | 111.00 | 113.00 | 107.46 | 111.00 | 111.00 | 252,744 |
| 26 May 2022 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 264,522 |
| 25 May 2022 | 113.00 | 114.69 | 111.00 | 112.00 | 112.00 | 119,699 |
| 24 May 2022 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 129,431 |
| 23 May 2022 | 110.00 | 115.00 | 109.00 | 113.00 | 113.00 | 209,020 |
| 20 May 2022 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 155,481 |
| 19 May 2022 | 110.00 | 112.00 | 103.45 | 110.00 | 110.00 | 469,761 |
| 18 May 2022 | 117.00 | 118.00 | 110.00 | 111.00 | 111.00 | 226,712 |
| 17 May 2022 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 138,647 |
| 16 May 2022 | 113.00 | 118.01 | 111.04 | 118.00 | 118.00 | 627,784 |
| 13 May 2022 | 113.00 | 117.00 | 110.00 | 113.00 | 113.00 | 278,560 |
| 12 May 2022 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | 733,140 |
| 11 May 2022 | 108.00 | 118.00 | 106.06 | 118.00 | 118.00 | 797,982 |
| 10 May 2022 | 106.00 | 108.00 | 102.00 | 107.00 | 107.00 | 405,631 |
| 09 May 2022 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | 490,094 |
| 06 May 2022 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 247,050 |
| 05 May 2022 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | 473,240 |
| 04 May 2022 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 404,708 |
| 03 May 2022 | 123.00 | 124.00 | 106.00 | 113.00 | 113.00 | 1,362,377 |
| 29 Apr 2022 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | 283,285 |
| 28 Apr 2022 | 124.00 | 129.00 | 123.52 | 125.00 | 125.00 | 683,686 |
| 27 Apr 2022 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 515,356 |
| 26 Apr 2022 | 120.00 | 123.00 | 116.00 | 119.00 | 119.00 | 181,119 |
| 25 Apr 2022 | 122.00 | 123.00 | 116.00 | 118.00 | 118.00 | 730,347 |
| 22 Apr 2022 | 128.00 | 131.00 | 118.24 | 126.00 | 126.00 | 1,396,566 |
| 21 Apr 2022 | 136.00 | 136.00 | 126.00 | 128.00 | 128.00 | 579,559 |
| 20 Apr 2022 | 130.00 | 137.00 | 126.00 | 133.00 | 133.00 | 674,764 |
| 19 Apr 2022 | 135.00 | 138.24 | 126.00 | 129.00 | 129.00 | 600,770 |
| 14 Apr 2022 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 358,657 |
| 13 Apr 2022 | 132.00 | 133.00 | 127.00 | 130.00 | 130.00 | 720,044 |
| 12 Apr 2022 | 129.00 | 132.66 | 126.00 | 132.00 | 132.00 | 139,655 |
| 11 Apr 2022 | 133.00 | 138.00 | 130.00 | 132.00 | 132.00 | 247,433 |
| 08 Apr 2022 | 131.00 | 133.28 | 127.00 | 133.00 | 133.00 | 1,035,169 |
| 07 Apr 2022 | 122.00 | 131.00 | 122.00 | 129.00 | 129.00 | 490,519 |
| 06 Apr 2022 | 130.00 | 131.97 | 123.00 | 126.00 | 126.00 | 557,394 |
| 05 Apr 2022 | 122.00 | 128.00 | 121.00 | 128.00 | 128.00 | 3,169,616 |
| 04 Apr 2022 | 122.00 | 127.00 | 119.00 | 124.00 | 124.00 | 195,651 |
| 01 Apr 2022 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 234,317 |
| 31 Mar 2022 | 121.00 | 125.00 | 114.00 | 116.00 | 116.00 | 237,972 |
| 30 Mar 2022 | 123.00 | 125.00 | 120.26 | 121.00 | 121.00 | 203,336 |
| 29 Mar 2022 | 129.00 | 130.00 | 120.18 | 122.00 | 122.00 | 521,327 |
| 28 Mar 2022 | 127.00 | 139.00 | 126.00 | 126.00 | 126.00 | 433,052 |
| 25 Mar 2022 | 120.00 | 130.00 | 119.00 | 128.00 | 128.00 | 1,367,613 |
| 24 Mar 2022 | 117.00 | 122.00 | 116.91 | 119.00 | 119.00 | 1,130,168 |
| 23 Mar 2022 | 117.00 | 121.00 | 113.00 | 117.00 | 117.00 | 855,675 |
| 22 Mar 2022 | 109.00 | 118.00 | 109.00 | 114.00 | 114.00 | 684,661 |
| 21 Mar 2022 | 110.00 | 111.34 | 106.00 | 108.00 | 108.00 | 413,837 |
| 18 Mar 2022 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 4,778,310 |
| 17 Mar 2022 | 110.00 | 110.00 | 106.96 | 110.00 | 110.00 | 132,605 |
| 16 Mar 2022 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 562,957 |
| 15 Mar 2022 | 110.00 | 110.00 | 103.00 | 108.00 | 108.00 | 810,113 |
| 14 Mar 2022 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 764,588 |
| 11 Mar 2022 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 472,904 |
| 10 Mar 2022 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 202,121 |
| 09 Mar 2022 | 115.00 | 118.00 | 110.00 | 110.00 | 110.00 | 227,241 |
| 08 Mar 2022 | 115.00 | 118.00 | 112.00 | 114.00 | 114.00 | 586,412 |
| 07 Mar 2022 | 106.00 | 117.00 | 105.00 | 115.00 | 115.00 | 746,307 |
| 04 Mar 2022 | 112.00 | 114.00 | 106.00 | 108.00 | 108.00 | 802,389 |
| 03 Mar 2022 | 105.00 | 114.07 | 101.00 | 112.00 | 112.00 | 832,728 |
| 02 Mar 2022 | 100.00 | 105.00 | 99.00 | 105.00 | 105.00 | 887,993 |
| 01 Mar 2022 | 104.00 | 106.00 | 96.50 | 100.00 | 100.00 | 2,163,205 |
| 28 Feb 2022 | 100.00 | 105.00 | 90.40 | 104.00 | 104.00 | 1,104,290 |
| 25 Feb 2022 | 99.50 | 102.00 | 97.50 | 98.50 | 98.50 | 589,863 |
| 24 Feb 2022 | 100.00 | 102.00 | 81.50 | 97.00 | 97.00 | 2,251,050 |
| 23 Feb 2022 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 748,036 |
| 22 Feb 2022 | 105.00 | 105.00 | 94.99 | 101.00 | 101.00 | 1,248,200 |
| 21 Feb 2022 | 109.00 | 111.20 | 100.00 | 103.00 | 103.00 | 1,332,559 |
| 18 Feb 2022 | 100.00 | 107.00 | 98.08 | 106.00 | 106.00 | 1,188,182 |
| 17 Feb 2022 | 98.00 | 100.00 | 95.00 | 99.50 | 99.50 | 1,411,983 |
| 16 Feb 2022 | 96.50 | 102.00 | 94.50 | 96.00 | 96.00 | 2,572,687 |
| 15 Feb 2022 | 91.00 | 96.00 | 90.54 | 96.00 | 96.00 | 940,172 |
| 14 Feb 2022 | 89.00 | 91.00 | 84.50 | 90.50 | 90.50 | 374,488 |
| 11 Feb 2022 | 87.50 | 90.75 | 86.50 | 89.00 | 89.00 | 682,694 |
| 10 Feb 2022 | 91.50 | 91.97 | 86.56 | 88.00 | 88.00 | 760,224 |
| 09 Feb 2022 | 87.00 | 93.50 | 87.00 | 91.50 | 91.50 | 1,297,044 |
| 08 Feb 2022 | 87.50 | 87.50 | 84.00 | 85.00 | 85.00 | 991,712 |
| 07 Feb 2022 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 387,718 |
| 04 Feb 2022 | 86.00 | 86.50 | 83.50 | 85.00 | 85.00 | 32,881 |
| 03 Feb 2022 | 86.00 | 87.00 | 84.00 | 85.50 | 85.50 | 141,972 |
| 02 Feb 2022 | 84.50 | 87.00 | 83.00 | 85.00 | 85.00 | 454,007 |
| 01 Feb 2022 | 83.50 | 84.50 | 80.50 | 84.50 | 84.50 | 226,555 |
| 31 Jan 2022 | 83.00 | 86.00 | 80.50 | 83.50 | 83.50 | 166,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
