UK Markets open in 7 hrs 48 mins

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
81.00+2.00 (+2.53%)
At close: 05:06PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023------
01 Feb 2023------
31 Jan 2023------
30 Jan 202377.5081.0077.0078.0078.00519,263
27 Jan 202381.0081.5078.0580.0080.001,038,856
26 Jan 202383.0083.7276.5081.5081.50612,274
25 Jan 202387.0087.0082.0082.0082.00504,407
24 Jan 202389.0090.0087.0087.0087.00373,989
23 Jan 202385.0090.5085.0089.0089.002,536,063
20 Jan 202389.0090.5084.5084.5084.50255,018
19 Jan 202391.0092.5086.0089.0089.00380,597
18 Jan 202392.0096.0091.5091.5091.50214,226
17 Jan 202392.0096.5092.0092.5092.50283,619
16 Jan 2023100.00104.0092.5095.0095.001,003,948
13 Jan 2023104.00104.00101.00102.00102.00102,199
12 Jan 2023101.00103.00100.00101.00101.00340,176
11 Jan 2023100.00100.2699.00100.00100.00207,437
10 Jan 202399.00100.0096.1399.5099.50259,408
09 Jan 202394.0099.5094.0099.5099.50303,486
06 Jan 202395.5098.5095.0096.0096.00122,040
05 Jan 202399.00100.0095.5095.5095.50378,452
04 Jan 202399.50100.0097.9498.5098.50260,174
03 Jan 202393.00100.0093.0099.0099.00423,661
30 Dec 202298.0098.0093.0095.0095.0028,573
29 Dec 202295.0095.5093.5095.0095.0073,477
28 Dec 202299.0099.0094.0094.0094.0067,607
23 Dec 202295.5098.0094.5094.5094.5015,070
22 Dec 202296.0098.5094.5098.5098.5023,540
21 Dec 202296.5097.5095.0095.0095.0013,492
20 Dec 202294.5096.0094.0094.5094.50359,947
19 Dec 202296.0098.0094.5095.0095.0051,762
16 Dec 202296.0096.5094.5094.5094.5084,458
15 Dec 202297.0098.5096.0096.5096.50142,784
14 Dec 202298.0098.5096.0097.5097.50144,622
13 Dec 202294.0099.0092.5098.0098.00312,451
12 Dec 202292.5094.0092.3392.5092.50297,079
09 Dec 202293.0095.0092.5092.5092.5057,793
08 Dec 202293.0095.0092.5092.5092.50111,772
07 Dec 202293.0094.0092.4393.0093.00161,964
06 Dec 202293.0094.5092.5093.5093.5080,520
05 Dec 202292.5095.0091.0393.5093.50122,937
02 Dec 202289.0094.0088.5092.0092.00242,378
01 Dec 202293.5094.0088.5088.5088.50400,736
30 Nov 202295.0097.0087.0093.0093.00613,317
29 Nov 202295.0095.5094.0095.0095.00162,453
28 Nov 202295.5096.5093.5095.0095.0071,756
25 Nov 202295.0095.0093.1695.0095.0018,823
24 Nov 202298.00100.0094.0094.0094.00118,501
23 Nov 2022100.00103.0096.5097.5097.5061,768
22 Nov 2022101.00102.00100.00100.00100.0070,229
21 Nov 202298.00100.0094.92100.00100.00159,584
18 Nov 2022100.00103.0095.5098.0098.00114,379
17 Nov 2022102.00104.00100.00100.00100.00171,297
16 Nov 2022100.00104.0097.00102.00102.00332,147
15 Nov 202298.50102.0095.50100.00100.00550,464
14 Nov 202294.00100.0093.0099.5099.50357,798
11 Nov 2022100.00102.0094.5097.0097.00454,279
10 Nov 2022108.00111.0099.50101.00101.00685,094
09 Nov 2022113.00113.00108.00110.00110.0091,925
08 Nov 2022110.00113.00110.00111.00111.00140,201
07 Nov 2022115.00118.00107.00110.00110.00409,714
04 Nov 2022114.00117.00111.88115.00115.00467,885
03 Nov 2022114.00116.00112.00113.00113.00520,867
02 Nov 2022115.00115.00112.00113.00113.0047,571
01 Nov 2022115.00117.00112.00113.00113.00170,455
31 Oct 2022114.00117.00113.00114.00114.0085,397
28 Oct 2022118.00119.00112.00112.00112.00113,483
27 Oct 2022117.00120.00115.00118.00118.0070,065
26 Oct 2022120.00120.00113.07118.00118.00190,436
25 Oct 2022112.00117.00102.09117.00117.00466,383
24 Oct 2022118.00120.31113.00115.00115.0079,361
21 Oct 2022118.00119.00115.00117.00117.00113,758
20 Oct 2022119.00123.00115.24119.00119.00507,778
19 Oct 2022120.00122.00115.36116.00116.00170,846
18 Oct 2022118.00120.00116.00119.00119.00117,158
17 Oct 2022118.00120.00117.00120.00120.00131,629
14 Oct 2022114.00119.00114.00116.00116.00182,537
13 Oct 2022115.00120.00113.84114.00114.00157,947
12 Oct 2022116.00119.00113.00115.00115.00601,488
11 Oct 2022111.00117.00107.00115.00115.001,377,119
10 Oct 2022112.00114.34108.00111.00111.00186,478
07 Oct 2022109.00114.00107.34112.00112.0085,710
06 Oct 2022103.00112.00103.00109.00109.00165,682
05 Oct 2022103.00106.0099.76104.00104.00171,391
04 Oct 2022108.00108.65103.35105.00105.00140,324
03 Oct 2022102.00107.00102.00107.00107.0088,093
30 Sept 2022106.00108.00103.00107.00107.00121,673
29 Sept 2022108.00110.00105.12107.00107.00122,640
28 Sept 2022105.00110.00103.00108.00108.00159,617
27 Sept 2022107.00111.00103.96107.00107.00240,852
26 Sept 2022109.00109.00100.00108.00108.00379,448
23 Sept 2022112.00116.00106.55110.00110.00304,653
22 Sept 2022120.00120.00113.00115.00115.00363,576
21 Sept 2022115.00120.00115.00119.00119.00146,372
20 Sept 2022117.00120.00115.00118.00118.00408,394
16 Sept 2022112.00118.00111.00115.00115.00405,163
15 Sept 2022114.00115.00111.00113.00113.00257,247
14 Sept 2022109.00118.00106.00112.00112.00420,424
13 Sept 2022108.00116.52108.00110.00110.00668,339
12 Sept 2022102.03105.00102.00105.00105.0093,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...