UK Markets open in 7 hrs 48 mins
NIKKEI 225
27,346.88 0.00 (0.00%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.85 +0.44 (+0.58%) GOLD FUTURES
1,970.80 +28.00 (+1.44%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,152.91 +429.18 (+2.29%)
Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 77.50 | 81.00 | 77.00 | 78.00 | 78.00 | 519,263 |
| 27 Jan 2023 | 81.00 | 81.50 | 78.05 | 80.00 | 80.00 | 1,038,856 |
| 26 Jan 2023 | 83.00 | 83.72 | 76.50 | 81.50 | 81.50 | 612,274 |
| 25 Jan 2023 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | 504,407 |
| 24 Jan 2023 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 373,989 |
| 23 Jan 2023 | 85.00 | 90.50 | 85.00 | 89.00 | 89.00 | 2,536,063 |
| 20 Jan 2023 | 89.00 | 90.50 | 84.50 | 84.50 | 84.50 | 255,018 |
| 19 Jan 2023 | 91.00 | 92.50 | 86.00 | 89.00 | 89.00 | 380,597 |
| 18 Jan 2023 | 92.00 | 96.00 | 91.50 | 91.50 | 91.50 | 214,226 |
| 17 Jan 2023 | 92.00 | 96.50 | 92.00 | 92.50 | 92.50 | 283,619 |
| 16 Jan 2023 | 100.00 | 104.00 | 92.50 | 95.00 | 95.00 | 1,003,948 |
| 13 Jan 2023 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 102,199 |
| 12 Jan 2023 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 340,176 |
| 11 Jan 2023 | 100.00 | 100.26 | 99.00 | 100.00 | 100.00 | 207,437 |
| 10 Jan 2023 | 99.00 | 100.00 | 96.13 | 99.50 | 99.50 | 259,408 |
| 09 Jan 2023 | 94.00 | 99.50 | 94.00 | 99.50 | 99.50 | 303,486 |
| 06 Jan 2023 | 95.50 | 98.50 | 95.00 | 96.00 | 96.00 | 122,040 |
| 05 Jan 2023 | 99.00 | 100.00 | 95.50 | 95.50 | 95.50 | 378,452 |
| 04 Jan 2023 | 99.50 | 100.00 | 97.94 | 98.50 | 98.50 | 260,174 |
| 03 Jan 2023 | 93.00 | 100.00 | 93.00 | 99.00 | 99.00 | 423,661 |
| 30 Dec 2022 | 98.00 | 98.00 | 93.00 | 95.00 | 95.00 | 28,573 |
| 29 Dec 2022 | 95.00 | 95.50 | 93.50 | 95.00 | 95.00 | 73,477 |
| 28 Dec 2022 | 99.00 | 99.00 | 94.00 | 94.00 | 94.00 | 67,607 |
| 23 Dec 2022 | 95.50 | 98.00 | 94.50 | 94.50 | 94.50 | 15,070 |
| 22 Dec 2022 | 96.00 | 98.50 | 94.50 | 98.50 | 98.50 | 23,540 |
| 21 Dec 2022 | 96.50 | 97.50 | 95.00 | 95.00 | 95.00 | 13,492 |
| 20 Dec 2022 | 94.50 | 96.00 | 94.00 | 94.50 | 94.50 | 359,947 |
| 19 Dec 2022 | 96.00 | 98.00 | 94.50 | 95.00 | 95.00 | 51,762 |
| 16 Dec 2022 | 96.00 | 96.50 | 94.50 | 94.50 | 94.50 | 84,458 |
| 15 Dec 2022 | 97.00 | 98.50 | 96.00 | 96.50 | 96.50 | 142,784 |
| 14 Dec 2022 | 98.00 | 98.50 | 96.00 | 97.50 | 97.50 | 144,622 |
| 13 Dec 2022 | 94.00 | 99.00 | 92.50 | 98.00 | 98.00 | 312,451 |
| 12 Dec 2022 | 92.50 | 94.00 | 92.33 | 92.50 | 92.50 | 297,079 |
| 09 Dec 2022 | 93.00 | 95.00 | 92.50 | 92.50 | 92.50 | 57,793 |
| 08 Dec 2022 | 93.00 | 95.00 | 92.50 | 92.50 | 92.50 | 111,772 |
| 07 Dec 2022 | 93.00 | 94.00 | 92.43 | 93.00 | 93.00 | 161,964 |
| 06 Dec 2022 | 93.00 | 94.50 | 92.50 | 93.50 | 93.50 | 80,520 |
| 05 Dec 2022 | 92.50 | 95.00 | 91.03 | 93.50 | 93.50 | 122,937 |
| 02 Dec 2022 | 89.00 | 94.00 | 88.50 | 92.00 | 92.00 | 242,378 |
| 01 Dec 2022 | 93.50 | 94.00 | 88.50 | 88.50 | 88.50 | 400,736 |
| 30 Nov 2022 | 95.00 | 97.00 | 87.00 | 93.00 | 93.00 | 613,317 |
| 29 Nov 2022 | 95.00 | 95.50 | 94.00 | 95.00 | 95.00 | 162,453 |
| 28 Nov 2022 | 95.50 | 96.50 | 93.50 | 95.00 | 95.00 | 71,756 |
| 25 Nov 2022 | 95.00 | 95.00 | 93.16 | 95.00 | 95.00 | 18,823 |
| 24 Nov 2022 | 98.00 | 100.00 | 94.00 | 94.00 | 94.00 | 118,501 |
| 23 Nov 2022 | 100.00 | 103.00 | 96.50 | 97.50 | 97.50 | 61,768 |
| 22 Nov 2022 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 70,229 |
| 21 Nov 2022 | 98.00 | 100.00 | 94.92 | 100.00 | 100.00 | 159,584 |
| 18 Nov 2022 | 100.00 | 103.00 | 95.50 | 98.00 | 98.00 | 114,379 |
| 17 Nov 2022 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 171,297 |
| 16 Nov 2022 | 100.00 | 104.00 | 97.00 | 102.00 | 102.00 | 332,147 |
| 15 Nov 2022 | 98.50 | 102.00 | 95.50 | 100.00 | 100.00 | 550,464 |
| 14 Nov 2022 | 94.00 | 100.00 | 93.00 | 99.50 | 99.50 | 357,798 |
| 11 Nov 2022 | 100.00 | 102.00 | 94.50 | 97.00 | 97.00 | 454,279 |
| 10 Nov 2022 | 108.00 | 111.00 | 99.50 | 101.00 | 101.00 | 685,094 |
| 09 Nov 2022 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 91,925 |
| 08 Nov 2022 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 140,201 |
| 07 Nov 2022 | 115.00 | 118.00 | 107.00 | 110.00 | 110.00 | 409,714 |
| 04 Nov 2022 | 114.00 | 117.00 | 111.88 | 115.00 | 115.00 | 467,885 |
| 03 Nov 2022 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 520,867 |
| 02 Nov 2022 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 47,571 |
| 01 Nov 2022 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 170,455 |
| 31 Oct 2022 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 85,397 |
| 28 Oct 2022 | 118.00 | 119.00 | 112.00 | 112.00 | 112.00 | 113,483 |
| 27 Oct 2022 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 70,065 |
| 26 Oct 2022 | 120.00 | 120.00 | 113.07 | 118.00 | 118.00 | 190,436 |
| 25 Oct 2022 | 112.00 | 117.00 | 102.09 | 117.00 | 117.00 | 466,383 |
| 24 Oct 2022 | 118.00 | 120.31 | 113.00 | 115.00 | 115.00 | 79,361 |
| 21 Oct 2022 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 113,758 |
| 20 Oct 2022 | 119.00 | 123.00 | 115.24 | 119.00 | 119.00 | 507,778 |
| 19 Oct 2022 | 120.00 | 122.00 | 115.36 | 116.00 | 116.00 | 170,846 |
| 18 Oct 2022 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 117,158 |
| 17 Oct 2022 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 131,629 |
| 14 Oct 2022 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 182,537 |
| 13 Oct 2022 | 115.00 | 120.00 | 113.84 | 114.00 | 114.00 | 157,947 |
| 12 Oct 2022 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 601,488 |
| 11 Oct 2022 | 111.00 | 117.00 | 107.00 | 115.00 | 115.00 | 1,377,119 |
| 10 Oct 2022 | 112.00 | 114.34 | 108.00 | 111.00 | 111.00 | 186,478 |
| 07 Oct 2022 | 109.00 | 114.00 | 107.34 | 112.00 | 112.00 | 85,710 |
| 06 Oct 2022 | 103.00 | 112.00 | 103.00 | 109.00 | 109.00 | 165,682 |
| 05 Oct 2022 | 103.00 | 106.00 | 99.76 | 104.00 | 104.00 | 171,391 |
| 04 Oct 2022 | 108.00 | 108.65 | 103.35 | 105.00 | 105.00 | 140,324 |
| 03 Oct 2022 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 88,093 |
| 30 Sept 2022 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | 121,673 |
| 29 Sept 2022 | 108.00 | 110.00 | 105.12 | 107.00 | 107.00 | 122,640 |
| 28 Sept 2022 | 105.00 | 110.00 | 103.00 | 108.00 | 108.00 | 159,617 |
| 27 Sept 2022 | 107.00 | 111.00 | 103.96 | 107.00 | 107.00 | 240,852 |
| 26 Sept 2022 | 109.00 | 109.00 | 100.00 | 108.00 | 108.00 | 379,448 |
| 23 Sept 2022 | 112.00 | 116.00 | 106.55 | 110.00 | 110.00 | 304,653 |
| 22 Sept 2022 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 363,576 |
| 21 Sept 2022 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 146,372 |
| 20 Sept 2022 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 408,394 |
| 16 Sept 2022 | 112.00 | 118.00 | 111.00 | 115.00 | 115.00 | 405,163 |
| 15 Sept 2022 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 257,247 |
| 14 Sept 2022 | 109.00 | 118.00 | 106.00 | 112.00 | 112.00 | 420,424 |
| 13 Sept 2022 | 108.00 | 116.52 | 108.00 | 110.00 | 110.00 | 668,339 |
| 12 Sept 2022 | 102.03 | 105.00 | 102.00 | 105.00 | 105.00 | 93,679 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
