UK Markets open in 5 hrs 49 mins

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.5200-0.0300 (-1.94%)
At close: 05:21PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 2021------
29 Nov 202167.000079.000045.000078.500078.50001,813,025
29 Nov 20211:50 Stock split
26 Nov 202175.000075.000071.000071.900071.9000271,218
25 Nov 202174.100078.450071.300078.000078.0000102,555
24 Nov 202177.000077.000070.600070.600070.6000445,618
23 Nov 202175.000077.000074.200075.500075.5000105,590
22 Nov 202177.000077.500074.500074.500074.5000242,080
19 Nov 202177.500077.500075.000076.700076.700069,837
18 Nov 202177.500079.800075.300076.000076.0000282,681
17 Nov 202178.900081.750075.800077.500077.5000334,751
16 Nov 202177.500079.700074.950079.300079.3000177,257
15 Nov 202177.500077.500074.500077.500077.500092,624
12 Nov 202175.000077.500075.000077.500077.5000109,090
11 Nov 202179.000079.000073.500076.000076.0000186,135
10 Nov 202175.000078.500075.000078.000078.0000114,011
09 Nov 202179.800079.800073.950074.500074.5000221,495
08 Nov 202180.000080.000075.700079.800079.8000105,889
05 Nov 202181.000081.000077.000077.000077.000077,865
04 Nov 202179.600081.000078.100081.000081.000053,980
03 Nov 202178.000081.000077.600077.600077.600073,066
02 Nov 202180.000081.300078.000078.000078.000074,958
01 Nov 202180.000083.600077.150080.000080.0000135,273
29 Oct 202184.500084.500077.200077.500077.5000260,650
28 Oct 202179.600081.000078.500080.000080.0000189,707
27 Oct 202181.600084.250079.000079.600079.6000267,259
26 Oct 202187.500087.500081.100081.600081.6000357,392
25 Oct 202185.000087.500083.500085.000085.0000572,390
22 Oct 202185.000085.000082.600084.000084.000067,094
21 Oct 202184.800084.900081.950083.500083.5000136,829
20 Oct 202183.000084.800077.550083.500083.5000251,072
19 Oct 202184.900085.000079.500081.000081.0000247,494
18 Oct 202182.800084.900082.000082.900082.9000117,858
15 Oct 202185.100086.500079.850085.000085.0000262,919
14 Oct 202187.500087.500084.800086.000086.0000138,728
13 Oct 202184.800086.900083.100085.000085.0000134,033
12 Oct 202185.000087.400084.500084.500084.5000644,641
11 Oct 202186.000086.400082.500084.750084.7500211,292
08 Oct 202187.500088.050085.000085.000085.0000104,313
07 Oct 202189.000089.000084.900086.000086.0000158,085
06 Oct 202184.000088.000083.000084.200084.200097,009
05 Oct 202189.000089.000083.500083.500083.5000118,475
04 Oct 202185.000089.000084.700089.000089.0000176,817
01 Oct 202187.400087.500084.350085.700085.700092,096
30 Sept 202184.000087.500083.100087.500087.500068,902
29 Sept 202182.500086.600082.500083.600083.600050,199
28 Sept 202187.700088.500082.500083.500083.5000145,102
27 Sept 202185.500088.000082.500085.500085.5000100,133
24 Sept 202185.500086.850084.000085.000085.0000496,178
23 Sept 202188.500088.500082.500085.000085.0000104,828
22 Sept 202184.500086.200084.500085.600085.6000138,908
21 Sept 202180.000086.200079.850084.800084.8000361,310
20 Sept 202185.200086.350080.000084.550084.5500190,620
17 Sept 202185.500086.900081.400085.000085.0000317,722
16 Sept 202186.500087.000084.100086.000086.0000208,658
15 Sept 202184.200088.800081.300085.500085.5000985,199
14 Sept 202185.300089.500084.200085.000085.00001,174,231
13 Sept 202185.000088.000085.000086.500086.5000332,383
10 Sept 202185.500088.300084.400085.000085.0000614,348
09 Sept 202187.500088.500083.100084.800084.8000214,528
08 Sept 202185.500088.500083.000088.500088.5000333,069
07 Sept 202187.300088.500084.500085.300085.3000179,246
06 Sept 202188.500088.600085.800088.000088.0000106,845
03 Sept 202186.700088.500085.000086.800086.8000457,152
02 Sept 202185.500089.000083.200089.000089.0000541,786
01 Sept 202184.700087.500083.000085.700085.7000215,391
31 Aug 202183.000086.300082.500085.000085.0000236,373
27 Aug 202184.300087.400083.550087.100087.100077,376
26 Aug 202185.000085.800082.500084.600084.6000126,152
25 Aug 202187.300088.000082.150084.550084.5500181,395
24 Aug 202185.300087.850082.800084.200084.200098,604
23 Aug 202183.500087.000080.100083.800083.8000123,033
20 Aug 202184.900086.800081.700083.100083.1000230,294
19 Aug 202186.400087.000082.500083.300083.3000182,031
18 Aug 202188.000088.000084.500087.000087.0000680,634
17 Aug 202187.400088.000085.800087.900087.9000324,796
16 Aug 202187.400088.500085.300087.500087.5000325,724
13 Aug 202188.400088.400083.300084.000084.0000125,301
12 Aug 202188.400088.500084.850085.500085.5000347,599
11 Aug 202182.200088.100081.850086.800086.8000189,153
10 Aug 202183.600087.600081.100086.000086.000053,790
09 Aug 202184.600087.900083.800085.800085.800044,481
06 Aug 202188.000088.500080.000085.700085.7000244,712
05 Aug 202187.400088.500085.000088.000088.0000147,767
04 Aug 202188.500088.500088.000088.000088.0000302,435
03 Aug 202187.700088.500083.600088.500088.5000222,798
02 Aug 202183.100088.500080.100084.000084.0000119,732
30 Jul 202184.700088.500080.500080.500080.5000104,209
29 Jul 202187.400089.000083.650082.600082.6000412,628
28 Jul 202178.000092.500073.650086.650086.6500837,745
27 Jul 202183.300085.500077.500079.100079.1000464,385
26 Jul 202188.200089.150080.600082.850082.8500479,187
23 Jul 202191.800091.800083.200086.000086.0000935,434
22 Jul 202192.500098.250085.000085.000085.00001,076,933
21 Jul 202179.900097.150079.800093.500093.50003,011,453
20 Jul 202175.000080.400075.000080.000080.0000208,853
19 Jul 202177.500079.500077.500078.500078.5000162,235
16 Jul 202179.400079.500078.500079.500079.5000147,411
15 Jul 202177.800079.500077.500079.500079.5000230,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...