UK Markets open in 7 hrs 38 mins
NIKKEI 225
30,323.34-188.36(-0.62%)HANG SENG
24,667.85-365.35(-1.46%)CRUDE OIL
72.64+0.03(+0.04%)GOLD FUTURES
1,754.00-2.70(-0.15%)DOW
34,751.32-63.07(-0.18%)BTC-GBP
34,668.95-595.57(-1.69%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | - | - | - | - | - | - |
| 16 Sept 2021 | - | - | - | - | - | - |
| 15 Sept 2021 | 1.6840 | 1.7760 | 1.6260 | 1.7100 | 1.7100 | 49,259,950 |
| 14 Sept 2021 | 1.7060 | 1.7900 | 1.6840 | 1.7000 | 1.7000 | 58,711,592 |
| 13 Sept 2021 | 1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 16,619,182 |
| 10 Sept 2021 | 1.7100 | 1.7660 | 1.6880 | 1.7000 | 1.7000 | 30,717,436 |
| 09 Sept 2021 | 1.7500 | 1.7700 | 1.6620 | 1.6960 | 1.6960 | 10,726,435 |
| 08 Sept 2021 | 1.7100 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 16,653,473 |
| 07 Sept 2021 | 1.7460 | 1.7700 | 1.6900 | 1.7060 | 1.7060 | 8,962,326 |
| 06 Sept 2021 | 1.7700 | 1.7720 | 1.7160 | 1.7600 | 1.7600 | 5,342,296 |
| 03 Sept 2021 | 1.7340 | 1.7700 | 1.7000 | 1.7360 | 1.7360 | 22,857,627 |
| 02 Sept 2021 | 1.7100 | 1.7800 | 1.6640 | 1.7800 | 1.7800 | 27,089,338 |
| 01 Sept 2021 | 1.6940 | 1.7500 | 1.6600 | 1.7140 | 1.7140 | 10,769,569 |
| 31 Aug 2021 | 1.6600 | 1.7260 | 1.6500 | 1.7000 | 1.7000 | 11,818,692 |
| 27 Aug 2021 | 1.6860 | 1.7480 | 1.6710 | 1.7420 | 1.7420 | 3,868,804 |
| 26 Aug 2021 | 1.7000 | 1.7160 | 1.6500 | 1.6920 | 1.6920 | 6,307,632 |
| 25 Aug 2021 | 1.7460 | 1.7600 | 1.6430 | 1.6910 | 1.6910 | 9,069,786 |
| 24 Aug 2021 | 1.7060 | 1.7570 | 1.6560 | 1.6840 | 1.6840 | 4,930,213 |
| 23 Aug 2021 | 1.6700 | 1.7400 | 1.6020 | 1.6760 | 1.6760 | 6,151,667 |
| 20 Aug 2021 | 1.6980 | 1.7360 | 1.6340 | 1.6620 | 1.6620 | 11,514,738 |
| 19 Aug 2021 | 1.7280 | 1.7400 | 1.6500 | 1.6660 | 1.6660 | 9,101,592 |
| 18 Aug 2021 | 1.7600 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 34,031,738 |
| 17 Aug 2021 | 1.7480 | 1.7600 | 1.7160 | 1.7580 | 1.7580 | 16,239,812 |
| 16 Aug 2021 | 1.7480 | 1.7700 | 1.7060 | 1.7500 | 1.7500 | 16,286,224 |
| 13 Aug 2021 | 1.7680 | 1.7680 | 1.6660 | 1.6800 | 1.6800 | 6,265,054 |
| 12 Aug 2021 | 1.7680 | 1.7700 | 1.6970 | 1.7100 | 1.7100 | 17,379,967 |
| 11 Aug 2021 | 1.6440 | 1.7620 | 1.6370 | 1.7360 | 1.7360 | 9,457,683 |
| 10 Aug 2021 | 1.6720 | 1.7520 | 1.6220 | 1.7200 | 1.7200 | 2,689,532 |
| 09 Aug 2021 | 1.6920 | 1.7580 | 1.6760 | 1.7160 | 1.7160 | 2,224,088 |
| 06 Aug 2021 | 1.7600 | 1.7700 | 1.6000 | 1.7140 | 1.7140 | 12,235,623 |
| 05 Aug 2021 | 1.7480 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 7,388,385 |
| 04 Aug 2021 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 15,121,788 |
| 03 Aug 2021 | 1.7540 | 1.7700 | 1.6720 | 1.7700 | 1.7700 | 11,139,901 |
| 02 Aug 2021 | 1.6620 | 1.7700 | 1.6020 | 1.6800 | 1.6800 | 5,986,610 |
| 30 Jul 2021 | 1.6940 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 5,210,495 |
| 29 Jul 2021 | 1.7480 | 1.7800 | 1.6730 | 1.6520 | 1.6520 | 20,631,420 |
| 28 Jul 2021 | 1.5600 | 1.8500 | 1.4730 | 1.7330 | 1.7330 | 41,887,298 |
| 27 Jul 2021 | 1.6660 | 1.7100 | 1.5500 | 1.5820 | 1.5820 | 23,219,290 |
| 26 Jul 2021 | 1.7640 | 1.7830 | 1.6120 | 1.6570 | 1.6570 | 23,959,366 |
| 23 Jul 2021 | 1.8360 | 1.8360 | 1.6640 | 1.7200 | 1.7200 | 46,771,721 |
| 22 Jul 2021 | 1.8500 | 1.9650 | 1.7000 | 1.7000 | 1.7000 | 53,846,691 |
| 21 Jul 2021 | 1.5980 | 1.9430 | 1.5960 | 1.8700 | 1.8700 | 150,572,658 |
| 20 Jul 2021 | 1.5000 | 1.6080 | 1.5000 | 1.6000 | 1.6000 | 10,442,656 |
| 19 Jul 2021 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 8,111,799 |
| 16 Jul 2021 | 1.5880 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 7,370,598 |
| 15 Jul 2021 | 1.5560 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 11,502,676 |
| 14 Jul 2021 | 1.5760 | 1.5900 | 1.5520 | 1.5700 | 1.5700 | 21,562,197 |
| 13 Jul 2021 | 0.0154 | 0.0158 | 0.0152 | 0.0156 | 0.0156 | 59,126,900 |
| 12 Jul 2021 | 1.5200 | 1.5430 | 1.5080 | 1.5260 | 1.5260 | 14,389,536 |
| 09 Jul 2021 | 1.4420 | 1.5140 | 1.4400 | 1.5100 | 1.5100 | 9,383,915 |
| 08 Jul 2021 | 1.5000 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 31,947,054 |
| 07 Jul 2021 | 1.5200 | 1.5280 | 1.5000 | 1.5000 | 1.5000 | 6,342,158 |
| 06 Jul 2021 | 1.4500 | 1.5210 | 1.4500 | 1.5000 | 1.5000 | 16,456,049 |
| 05 Jul 2021 | 1.4580 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,913,951 |
| 02 Jul 2021 | 1.4500 | 1.4570 | 1.4200 | 1.4440 | 1.4440 | 13,249,451 |
| 01 Jul 2021 | 1.4500 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 8,756,850 |
| 30 Jun 2021 | 1.4800 | 1.4930 | 1.4500 | 1.4700 | 1.4700 | 17,955,428 |
| 29 Jun 2021 | 1.4960 | 1.5300 | 1.4800 | 1.4880 | 1.4880 | 11,476,552 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 1.4400 | 1.4500 | 1.4140 | 1.4300 | 1.4300 | 11,658,830 |
| 18 Jun 2021 | 1.4500 | 1.4500 | 1.4160 | 1.4280 | 1.4280 | 10,427,506 |
| 17 Jun 2021 | 1.4400 | 1.4400 | 1.4200 | 1.4310 | 1.4310 | 7,597,700 |
| 16 Jun 2021 | 1.4260 | 1.4400 | 1.4140 | 1.4300 | 1.4300 | 6,591,135 |
| 15 Jun 2021 | 1.4180 | 1.4400 | 1.4140 | 1.4260 | 1.4260 | 7,828,155 |
| 14 Jun 2021 | 1.4400 | 1.4400 | 1.4150 | 1.4330 | 1.4330 | 3,534,401 |
| 11 Jun 2021 | 1.4400 | 1.4430 | 1.4140 | 1.4340 | 1.4340 | 3,725,831 |
| 10 Jun 2021 | 1.4380 | 1.4380 | 1.4120 | 1.4380 | 1.4380 | 12,096,796 |
| 09 Jun 2021 | 1.4300 | 1.4400 | 1.4100 | 1.4250 | 1.4250 | 5,686,859 |
| 08 Jun 2021 | 1.4300 | 1.4340 | 1.4120 | 1.4180 | 1.4180 | 5,350,164 |
| 07 Jun 2021 | 1.4380 | 1.4380 | 1.4100 | 1.4200 | 1.4200 | 4,330,970 |
| 04 Jun 2021 | 1.4400 | 1.4400 | 1.4100 | 1.4260 | 1.4260 | 4,873,653 |
| 03 Jun 2021 | 1.4400 | 1.4480 | 1.4200 | 1.4340 | 1.4340 | 2,803,677 |
| 02 Jun 2021 | 1.4500 | 1.5160 | 1.4200 | 1.4400 | 1.4400 | 4,993,977 |
| 01 Jun 2021 | 1.4400 | 1.5400 | 1.4200 | 1.4440 | 1.4440 | 5,367,809 |
| 28 May 2021 | 1.4200 | 1.4550 | 1.4200 | 1.4360 | 1.4360 | 7,052,634 |
| 27 May 2021 | 1.4900 | 1.4900 | 1.4200 | 1.4350 | 1.4350 | 6,101,261 |
| 26 May 2021 | 1.4500 | 1.4980 | 1.4200 | 1.4220 | 1.4220 | 4,703,266 |
| 25 May 2021 | 1.4420 | 1.4980 | 1.4320 | 1.4500 | 1.4500 | 3,068,774 |
| 24 May 2021 | 1.5000 | 1.5000 | 1.4200 | 1.4470 | 1.4470 | 6,035,343 |
| 21 May 2021 | 1.4340 | 1.4720 | 1.4200 | 1.4360 | 1.4360 | 4,998,361 |
| 20 May 2021 | 1.4200 | 1.4980 | 1.4200 | 1.4400 | 1.4400 | 1,150,999 |
| 19 May 2021 | 1.4500 | 1.4980 | 1.4200 | 1.4420 | 1.4420 | 4,408,141 |
| 18 May 2021 | 1.5000 | 1.5000 | 1.4060 | 1.4520 | 1.4520 | 10,813,450 |
| 17 May 2021 | 1.5000 | 1.5000 | 1.3700 | 1.4250 | 1.4250 | 71,447,888 |
| 14 May 2021 | 1.5100 | 1.5480 | 1.4520 | 1.4520 | 1.4520 | 8,196,802 |
| 13 May 2021 | 1.5000 | 1.5320 | 1.4600 | 1.5000 | 1.5000 | 7,390,800 |
| 12 May 2021 | 1.4520 | 1.5070 | 1.4500 | 1.5000 | 1.5000 | 4,782,173 |
| 11 May 2021 | 1.4500 | 1.5150 | 1.4500 | 1.4800 | 1.4800 | 6,055,712 |
| 10 May 2021 | 1.4020 | 1.5080 | 1.3560 | 1.4640 | 1.4640 | 14,744,547 |
| 07 May 2021 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 11,577,394 |
| 06 May 2021 | 1.4900 | 1.5040 | 1.4500 | 1.4500 | 1.4500 | 9,053,436 |
| 05 May 2021 | 1.5020 | 1.5110 | 1.4010 | 1.4670 | 1.4670 | 7,296,349 |
| 04 May 2021 | 1.5100 | 1.5320 | 1.4100 | 1.4300 | 1.4300 | 15,328,065 |
| 30 Apr 2021 | 1.5380 | 1.5880 | 1.4800 | 1.5530 | 1.5530 | 10,325,312 |
| 29 Apr 2021 | 1.5320 | 1.5880 | 1.5100 | 1.5370 | 1.5370 | 8,210,649 |
| 28 Apr 2021 | 1.5100 | 1.6080 | 1.5100 | 1.5300 | 1.5300 | 6,131,503 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
