UK Markets closed

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
83.50-3.00 (-3.47%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202287.0094.0081.9383.5083.501,367,484
23 Jun 202289.0090.5085.0086.5086.50389,233
22 Jun 202292.0094.5089.0091.0091.00444,124
21 Jun 202295.5099.0092.1094.5094.50580,867
20 Jun 202295.0099.0092.0093.5093.50390,013
17 Jun 202298.00102.0093.0095.0095.00836,567
16 Jun 2022102.00105.0098.0098.5098.50682,772
15 Jun 2022105.00109.00102.24105.00105.00122,051
14 Jun 2022105.00110.00102.00104.00104.00389,188
13 Jun 2022113.00114.00105.00108.00108.00600,380
10 Jun 2022112.00118.00112.00117.00117.00124,421
09 Jun 2022113.00116.00110.43115.00115.00211,761
08 Jun 2022112.00116.00111.00114.00114.00161,254
07 Jun 2022112.00112.00108.00112.00112.00402,927
06 Jun 2022116.00116.00110.00111.00111.00153,246
01 Jun 2022116.00118.00115.00116.00116.0070,801
31 May 2022116.00119.00114.00116.00116.00493,452
30 May 2022115.00115.00110.00114.00114.0057,636
27 May 2022111.00113.00107.46111.00111.00252,744
26 May 2022112.00113.00108.00111.00111.00264,522
25 May 2022113.00114.69111.00112.00112.00119,699
24 May 2022115.00115.00111.00113.00113.00129,431
23 May 2022110.00115.00109.00113.00113.00209,020
20 May 2022110.00115.00108.00110.00110.00155,481
19 May 2022110.00112.00103.45110.00110.00469,761
18 May 2022117.00118.00110.00111.00111.00226,712
17 May 2022117.00120.00115.00118.00118.00138,647
16 May 2022113.00118.01111.04118.00118.00627,784
13 May 2022113.00117.00110.00113.00113.00278,560
12 May 2022116.00116.00108.00112.00112.00733,140
11 May 2022108.00118.00106.06118.00118.00797,982
10 May 2022106.00108.00102.00107.00107.00405,631
09 May 2022113.00113.00105.00108.00108.00490,094
06 May 2022112.00115.00110.00114.00114.00247,050
05 May 2022112.00117.00111.00112.00112.00473,240
04 May 2022113.00116.00111.00113.00113.00404,708
03 May 2022123.00124.00106.00113.00113.001,362,377
29 Apr 2022126.00129.00123.00125.00125.00283,285
28 Apr 2022124.00129.00123.52125.00125.00683,686
27 Apr 2022118.00124.00118.00123.00123.00515,356
26 Apr 2022120.00123.00116.00119.00119.00181,119
25 Apr 2022122.00123.00116.00118.00118.00730,347
22 Apr 2022128.00131.00118.24126.00126.001,396,566
21 Apr 2022136.00136.00126.00128.00128.00579,559
20 Apr 2022130.00137.00126.00133.00133.00674,764
19 Apr 2022135.00138.24126.00129.00129.00600,770
14 Apr 2022131.00135.00129.00134.00134.00358,657
13 Apr 2022132.00133.00127.00130.00130.00720,044
12 Apr 2022129.00132.66126.00132.00132.00139,655
11 Apr 2022133.00138.00130.00132.00132.00247,433
08 Apr 2022131.00133.28127.00133.00133.001,035,169
07 Apr 2022122.00131.00122.00129.00129.00490,519
06 Apr 2022130.00131.97123.00126.00126.00557,394
05 Apr 2022122.00128.00121.00128.00128.003,169,616
04 Apr 2022122.00127.00119.00124.00124.00195,651
01 Apr 2022117.00122.00115.00121.00121.00234,317
31 Mar 2022121.00125.00114.00116.00116.00237,972
30 Mar 2022123.00125.00120.26121.00121.00203,336
29 Mar 2022129.00130.00120.18122.00122.00521,327
28 Mar 2022127.00139.00126.00126.00126.00433,052
25 Mar 2022120.00130.00119.00128.00128.001,367,613
24 Mar 2022117.00122.00116.91119.00119.001,130,168
23 Mar 2022117.00121.00113.00117.00117.00855,675
22 Mar 2022109.00118.00109.00114.00114.00684,661
21 Mar 2022110.00111.34106.00108.00108.00413,837
18 Mar 2022106.00110.00106.00106.00106.004,778,310
17 Mar 2022110.00110.00106.96110.00110.00132,605
16 Mar 2022108.00110.00105.00108.00108.00562,957
15 Mar 2022110.00110.00103.00108.00108.00810,113
14 Mar 2022115.00116.00111.00112.00112.00764,588
11 Mar 2022111.00114.00110.00110.00110.00472,904
10 Mar 2022110.00115.00110.00111.00111.00202,121
09 Mar 2022115.00118.00110.00110.00110.00227,241
08 Mar 2022115.00118.00112.00114.00114.00586,412
07 Mar 2022106.00117.00105.00115.00115.00746,307
04 Mar 2022112.00114.00106.00108.00108.00802,389
03 Mar 2022105.00114.07101.00112.00112.00832,728
02 Mar 2022100.00105.0099.00105.00105.00887,993
01 Mar 2022104.00106.0096.50100.00100.002,163,205
28 Feb 2022100.00105.0090.40104.00104.001,104,290
25 Feb 202299.50102.0097.5098.5098.50589,863
24 Feb 2022100.00102.0081.5097.0097.002,251,050
23 Feb 2022104.00104.00100.00102.00102.00748,036
22 Feb 2022105.00105.0094.99101.00101.001,248,200
21 Feb 2022109.00111.20100.00103.00103.001,332,559
18 Feb 2022100.00107.0098.08106.00106.001,188,182
17 Feb 202298.00100.0095.0099.5099.501,411,983
16 Feb 202296.50102.0094.5096.0096.002,572,687
15 Feb 202291.0096.0090.5496.0096.00940,172
14 Feb 202289.0091.0084.5090.5090.50374,488
11 Feb 202287.5090.7586.5089.0089.00682,694
10 Feb 202291.5091.9786.5688.0088.00760,224
09 Feb 202287.0093.5087.0091.5091.501,297,044
08 Feb 202287.5087.5084.0085.0085.00991,712
07 Feb 202287.0087.0085.0087.0087.00387,718
04 Feb 202286.0086.5083.5085.0085.0032,881
03 Feb 202286.0087.0084.0085.5085.50141,972
02 Feb 202284.5087.0083.0085.0085.00454,007
01 Feb 202283.5084.5080.5084.5084.50226,555
31 Jan 202283.0086.0080.5083.5083.50166,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...