Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:22PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 42.10 | 42.10 | 7,800 |
| 16 Apr 2024 | 40.30 | 42.90 | 40.00 | 42.10 | 42.10 | 7,172 |
| 15 Apr 2024 | 41.20 | 43.40 | 40.10 | 43.00 | 43.00 | 118,109 |
| 12 Apr 2024 | 42.00 | 42.90 | 40.26 | 42.50 | 42.50 | 237,239 |
| 11 Apr 2024 | 42.70 | 43.30 | 40.00 | 41.40 | 41.40 | 44,993 |
| 10 Apr 2024 | 43.00 | 43.00 | 40.60 | 41.00 | 41.00 | 108,248 |
| 09 Apr 2024 | 42.90 | 43.00 | 41.10 | 42.45 | 42.45 | 22,658 |
| 08 Apr 2024 | 42.40 | 44.90 | 41.50 | 43.00 | 43.00 | 191,568 |
| 05 Apr 2024 | 42.80 | 42.80 | 40.61 | 42.00 | 42.00 | 117,076 |
| 04 Apr 2024 | 43.90 | 42.80 | 41.50 | 42.80 | 42.80 | 75,999 |
| 03 Apr 2024 | 42.00 | 47.04 | 41.00 | 41.00 | 41.00 | 574,854 |
| 02 Apr 2024 | 40.90 | 42.80 | 39.31 | 42.80 | 42.80 | 159,148 |
| 28 Mar 2024 | 41.00 | 41.00 | 39.05 | 40.60 | 40.60 | 50,008 |
| 27 Mar 2024 | 39.95 | 40.50 | 38.45 | 40.03 | 40.03 | 97,215 |
| 26 Mar 2024 | 38.00 | 40.00 | 37.30 | 40.00 | 40.00 | 93,229 |
| 25 Mar 2024 | 37.25 | 38.95 | 37.25 | 37.25 | 37.25 | 20,460 |
| 22 Mar 2024 | 38.00 | 39.00 | 37.10 | 38.05 | 38.05 | 67,341 |
| 21 Mar 2024 | 40.85 | 41.30 | 37.84 | 38.40 | 38.40 | 436,292 |
| 20 Mar 2024 | 42.00 | 43.85 | 40.80 | 40.80 | 40.80 | 3,900 |
| 19 Mar 2024 | 41.05 | 43.95 | 40.20 | 41.40 | 41.40 | 276,553 |
| 18 Mar 2024 | 41.00 | 43.95 | 39.00 | 43.50 | 43.50 | 134,208 |
| 15 Mar 2024 | 40.95 | 40.95 | 39.05 | 39.80 | 39.80 | 121,866 |
| 14 Mar 2024 | 39.05 | 39.51 | 39.05 | 39.30 | 39.30 | 49,589 |
| 13 Mar 2024 | 39.05 | 41.60 | 39.05 | 40.60 | 40.60 | 144,592 |
| 12 Mar 2024 | 40.05 | 42.00 | 39.00 | 42.00 | 42.00 | 54,485 |
| 11 Mar 2024 | 41.15 | 41.95 | 39.00 | 40.05 | 40.05 | 123,789 |
| 08 Mar 2024 | 39.00 | 42.70 | 37.75 | 42.70 | 42.70 | 584,848 |
| 07 Mar 2024 | 38.55 | 39.35 | 38.00 | 39.00 | 39.00 | 100,054 |
| 06 Mar 2024 | 38.10 | 39.85 | 38.05 | 39.50 | 39.50 | 69,988 |
| 05 Mar 2024 | 39.80 | 39.95 | 38.15 | 39.00 | 39.00 | 125,511 |
| 04 Mar 2024 | 39.00 | 39.95 | 39.00 | 39.65 | 39.65 | 27,508 |
| 01 Mar 2024 | 39.95 | 39.95 | 39.29 | 39.70 | 39.70 | 29,058 |
| 29 Feb 2024 | 39.95 | 39.95 | 39.05 | 39.25 | 39.25 | 34,783 |
| 28 Feb 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 392,526 |
| 27 Feb 2024 | 39.30 | 40.00 | 37.50 | 40.00 | 40.00 | 1,812,957 |
| 26 Feb 2024 | 38.00 | 39.00 | 36.10 | 38.35 | 38.35 | 746,128 |
| 23 Feb 2024 | 37.95 | 38.00 | 35.13 | 38.00 | 38.00 | 183,100 |
| 22 Feb 2024 | 38.00 | 38.38 | 37.00 | 38.00 | 38.00 | 156,615 |
| 21 Feb 2024 | 40.40 | 40.95 | 37.00 | 37.00 | 37.00 | 291,925 |
| 20 Feb 2024 | 40.00 | 41.00 | 36.10 | 41.00 | 41.00 | 6,949,375 |
| 19 Feb 2024 | 41.20 | 43.00 | 40.18 | 43.00 | 43.00 | 135,793 |
| 16 Feb 2024 | 42.60 | 43.63 | 40.00 | 41.00 | 41.00 | 647,056 |
| 15 Feb 2024 | 42.00 | 43.80 | 40.30 | 43.80 | 43.80 | 89,455 |
| 14 Feb 2024 | 43.25 | 43.91 | 40.00 | 40.00 | 40.00 | 258,685 |
| 13 Feb 2024 | 45.00 | 45.95 | 43.00 | 43.50 | 43.50 | 161,604 |
| 12 Feb 2024 | 47.05 | 48.47 | 45.06 | 46.00 | 46.00 | 94,726 |
| 09 Feb 2024 | 47.05 | 48.00 | 47.00 | 47.35 | 47.35 | 25,462 |
| 08 Feb 2024 | 48.00 | 48.45 | 47.00 | 48.00 | 48.00 | 41,162 |
| 07 Feb 2024 | 48.75 | 52.80 | 48.45 | 48.65 | 48.65 | 112,857 |
| 06 Feb 2024 | 50.40 | 50.90 | 48.00 | 48.60 | 48.60 | 69,985 |
| 05 Feb 2024 | 51.00 | 52.90 | 50.40 | 50.40 | 50.40 | 63,707 |
| 02 Feb 2024 | 50.50 | 51.90 | 50.50 | 51.90 | 51.90 | 140,685 |
| 01 Feb 2024 | 54.10 | 55.90 | 51.00 | 52.00 | 52.00 | 237,164 |
| 31 Jan 2024 | 53.00 | 55.10 | 53.00 | 54.00 | 54.00 | 15,230 |
| 30 Jan 2024 | 53.30 | 55.11 | 52.10 | 53.00 | 53.00 | 114,409 |
| 29 Jan 2024 | 54.00 | 56.70 | 52.24 | 54.80 | 54.80 | 352,216 |
| 26 Jan 2024 | 55.50 | 55.50 | 53.00 | 53.10 | 53.10 | 226,318 |
| 25 Jan 2024 | 56.00 | 56.90 | 55.50 | 55.70 | 55.70 | 55,886 |
| 24 Jan 2024 | 57.00 | 58.50 | 56.00 | 58.00 | 58.00 | 39,067 |
| 23 Jan 2024 | 58.00 | 59.74 | 56.60 | 56.60 | 56.60 | 109,295 |
| 22 Jan 2024 | 58.10 | 61.90 | 58.10 | 59.50 | 59.50 | 79,405 |
| 19 Jan 2024 | 62.00 | 62.00 | 59.50 | 60.40 | 60.40 | 66,328 |
| 18 Jan 2024 | 62.10 | 62.10 | 60.50 | 60.50 | 60.50 | 41,929 |
| 17 Jan 2024 | 62.30 | 64.00 | 60.70 | 60.70 | 60.70 | 79,177 |
| 16 Jan 2024 | 62.00 | 65.00 | 60.90 | 62.20 | 62.20 | 153,937 |
| 15 Jan 2024 | 66.00 | 67.50 | 64.00 | 65.00 | 65.00 | 32,337 |
| 12 Jan 2024 | 66.00 | 66.10 | 65.00 | 65.00 | 65.00 | 61,663 |
| 11 Jan 2024 | 66.30 | 67.30 | 65.24 | 66.10 | 66.10 | 63,703 |
| 10 Jan 2024 | 65.20 | 67.90 | 65.20 | 66.40 | 66.40 | 9,095 |
| 09 Jan 2024 | 66.50 | 66.70 | 65.20 | 65.20 | 65.20 | 53,782 |
| 08 Jan 2024 | 62.50 | 66.50 | 62.50 | 66.50 | 66.50 | 62,267 |
| 05 Jan 2024 | 63.00 | 63.90 | 62.20 | 63.50 | 63.50 | 72,568 |
| 04 Jan 2024 | 60.00 | 65.00 | 57.10 | 65.00 | 65.00 | 188,949 |
| 03 Jan 2024 | 63.00 | 65.90 | 58.10 | 60.00 | 60.00 | 169,655 |
| 02 Jan 2024 | 68.00 | 69.80 | 62.19 | 66.00 | 66.00 | 140,181 |
| 29 Dec 2023 | 69.00 | 74.00 | 66.00 | 70.00 | 70.00 | 701,924 |
| 28 Dec 2023 | 51.90 | 69.50 | 51.10 | 69.00 | 69.00 | 82,201 |
| 27 Dec 2023 | 52.50 | 53.20 | 51.10 | 53.20 | 53.20 | 56,562 |
| 22 Dec 2023 | 52.90 | 52.90 | 51.10 | 52.90 | 52.90 | 14,975 |
| 21 Dec 2023 | 52.00 | 53.11 | 51.00 | 51.00 | 51.00 | 204,459 |
| 20 Dec 2023 | 50.10 | 53.40 | 50.10 | 50.10 | 50.10 | 83,879 |
| 19 Dec 2023 | 50.00 | 53.40 | 50.00 | 50.10 | 50.10 | 28,908 |
| 18 Dec 2023 | 51.50 | 53.40 | 50.20 | 51.00 | 51.00 | 46,920 |
| 15 Dec 2023 | 51.50 | 53.10 | 51.50 | 53.10 | 53.10 | 63,400 |
| 14 Dec 2023 | 50.00 | 52.72 | 50.00 | 52.00 | 52.00 | 101,978 |
| 13 Dec 2023 | 50.10 | 51.90 | 50.10 | 50.50 | 50.50 | 49,504 |
| 12 Dec 2023 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 103,483 |
| 11 Dec 2023 | 50.00 | 52.90 | 50.00 | 50.00 | 50.00 | 49,383 |
| 08 Dec 2023 | 52.70 | 53.00 | 50.00 | 52.10 | 52.10 | 187,479 |
| 07 Dec 2023 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | 63,664 |
| 06 Dec 2023 | 49.00 | 51.70 | 49.00 | 50.00 | 50.00 | 64,734 |
| 05 Dec 2023 | 49.00 | 51.70 | 49.00 | 50.00 | 50.00 | 33,503 |
| 04 Dec 2023 | 50.00 | 51.70 | 50.00 | 50.00 | 50.00 | 107,297 |
| 01 Dec 2023 | 50.00 | 52.90 | 50.00 | 50.00 | 50.00 | 101,102 |
| 30 Nov 2023 | 50.40 | 53.40 | 50.00 | 50.00 | 50.00 | 158,292 |
| 29 Nov 2023 | 50.40 | 53.90 | 49.95 | 52.10 | 52.10 | 8,848 |
| 28 Nov 2023 | 51.10 | 53.36 | 50.79 | 50.80 | 50.80 | 68,554 |
| 27 Nov 2023 | 50.00 | 53.90 | 50.00 | 50.00 | 50.00 | 7,428 |
| 24 Nov 2023 | 50.20 | 53.90 | 50.00 | 50.00 | 50.00 | 70,259 |
| 23 Nov 2023 | 49.00 | 52.64 | 49.00 | 50.10 | 50.10 | 148,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.