UK Markets open in 4 hrs 57 mins

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.5420+0.0120 (+0.78%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
27 Apr 20211.59601.60801.54201.58001.58003,879,273
26 Apr 20211.63001.63001.55001.55001.550013,819,775
23 Apr 20211.60001.61501.58001.59201.592018,877,521
22 Apr 20211.60001.66001.60001.63001.630051,697,168
21 Apr 20211.59001.59001.52001.56001.56004,188,364
20 Apr 20211.54001.59001.49001.58001.580030,375,538
19 Apr 20211.50001.56001.50001.50001.50006,710,326
16 Apr 20211.57001.57001.45001.51001.51005,599,299
15 Apr 20211.55001.58001.47001.51001.51006,887,643
14 Apr 20211.52001.58001.51001.55001.55007,481,181
13 Apr 20211.45001.56001.45001.52001.52003,652,971
12 Apr 20211.58001.58001.46001.46001.46008,220,884
09 Apr 20211.58001.58001.52001.57001.57006,872,511
08 Apr 20211.57001.59001.55001.56501.56508,935,934
07 Apr 20211.58001.58001.53001.54001.540017,775,687
06 Apr 20211.50001.60001.44001.52001.520034,538,522
01 Apr 20211.45001.60001.45001.48001.480020,719,096
31 Mar 20211.44001.50001.38401.46001.460014,555,076
30 Mar 20211.48001.54001.44001.49001.49004,920,274
29 Mar 20211.45001.55001.39101.52001.52005,019,030
26 Mar 20211.44001.55001.39101.46001.460010,808,383
25 Mar 20211.40001.44001.33501.41501.41508,727,767
24 Mar 20211.55001.56001.38001.41001.410031,248,708
23 Mar 20211.55001.75001.55001.55001.550012,224,473
22 Mar 20211.75001.75001.51001.60001.600021,022,288
19 Mar 20211.65001.80801.50001.58001.580094,309,475
18 Mar 20211.48001.61001.42001.60001.600049,487,163
17 Mar 20211.47001.47001.30001.42001.420022,487,498
16 Mar 20211.42001.48001.35001.36001.360026,629,286
15 Mar 20211.32001.39001.26001.36001.360042,420,211
12 Mar 20211.28501.37001.20101.28001.2800174,080,921
11 Mar 20211.30201.48801.25901.27001.2700121,887,031
10 Mar 20211.41001.50001.25001.28001.2800176,623,328
09 Mar 20211.60001.67201.54001.57901.57905,576,797
08 Mar 20211.65001.67601.41001.60001.60009,907,897
05 Mar 20211.55202.02401.47201.64001.640050,311,197
04 Mar 20211.57001.63401.50201.53001.530011,670,256
03 Mar 20211.61601.75401.57001.59001.590012,251,565
02 Mar 20211.67601.68601.61001.61001.61005,901,187
01 Mar 20211.78001.78001.65001.65001.65005,639,299
26 Feb 20211.78001.78001.65001.70001.70003,238,917
25 Feb 20211.78001.78001.67001.68001.68002,953,458
24 Feb 20211.71201.77801.69001.70001.70004,116,388
23 Feb 20211.71601.75501.70001.71001.71005,092,904
22 Feb 20211.76201.80001.71901.74001.74006,737,884
19 Feb 20211.76001.78801.70001.76001.760011,543,392
18 Feb 20211.77001.80001.72601.76001.760010,098,533
17 Feb 20211.84801.84801.71001.75301.75303,284,442
16 Feb 20211.73401.81001.61601.75001.750011,002,167
15 Feb 20211.69001.69101.61001.65001.65005,597,229
12 Feb 20211.74601.77401.66001.66401.66402,821,378
11 Feb 20211.78001.78001.65001.66201.66203,698,796
10 Feb 20211.78001.83201.68801.71001.71006,790,331
09 Feb 20211.74801.82001.70401.80001.80004,670,077
08 Feb 20211.74001.80001.64001.80001.80003,619,772
05 Feb 20211.67201.74001.64001.64001.64002,296,105
04 Feb 20211.75001.75001.64401.67601.67604,502,908
03 Feb 20211.74601.74601.64001.74001.74002,167,730
02 Feb 20211.71001.71001.62001.68001.68008,009,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...