Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 41.00 | 41.90 | 40.30 | 40.60 | 40.60 | 65,646 |
| Jun 13, 2024 | 42.00 | 43.00 | 40.55 | 41.00 | 41.00 | 46,021 |
| Jun 12, 2024 | 42.50 | 43.30 | 42.00 | 42.00 | 42.00 | 21,761 |
| Jun 11, 2024 | 42.10 | 42.90 | 42.10 | 42.55 | 42.55 | 11,674 |
| Jun 10, 2024 | 42.00 | 43.00 | 41.70 | 42.10 | 42.10 | 50,759 |
| Jun 07, 2024 | 43.10 | 43.40 | 41.80 | 42.90 | 42.90 | 39,875 |
| Jun 06, 2024 | 42.40 | 43.00 | 41.83 | 42.10 | 42.10 | 603,680 |
| Jun 05, 2024 | 42.50 | 42.50 | 41.70 | 42.00 | 42.00 | 129,408 |
| Jun 04, 2024 | 42.70 | 42.70 | 41.70 | 42.30 | 42.30 | 34,249 |
| Jun 03, 2024 | 42.10 | 43.30 | 42.10 | 42.50 | 42.50 | 103,504 |
| May 31, 2024 | 42.00 | 42.50 | 42.00 | 42.10 | 42.10 | 133,494 |
| May 30, 2024 | 43.40 | 43.40 | 42.00 | 42.10 | 42.10 | 83,939 |
| May 29, 2024 | 41.70 | 43.40 | 40.90 | 43.00 | 43.00 | 246,358 |
| May 28, 2024 | 42.00 | 43.49 | 40.00 | 41.90 | 41.90 | 2,186,723 |
| May 24, 2024 | 43.00 | 44.90 | 42.20 | 43.00 | 43.00 | 309,772 |
| May 23, 2024 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | 49,834 |
| May 22, 2024 | 43.00 | 45.00 | 42.10 | 45.00 | 45.00 | 321,047 |
| May 21, 2024 | 45.90 | 46.00 | 42.00 | 42.00 | 42.00 | 330,925 |
| May 20, 2024 | 43.50 | 45.00 | 42.10 | 44.50 | 44.50 | 466,169 |
| May 17, 2024 | 42.00 | 44.00 | 40.10 | 44.00 | 44.00 | 199,561 |
| May 16, 2024 | 41.50 | 43.00 | 40.10 | 43.00 | 43.00 | 116,975 |
| May 15, 2024 | 41.00 | 41.90 | 40.10 | 40.50 | 40.50 | 51,959 |
| May 14, 2024 | 40.10 | 42.00 | 40.10 | 40.90 | 40.90 | 2,047 |
| May 13, 2024 | 41.90 | 41.90 | 40.10 | 41.60 | 41.60 | 114,547 |
| May 10, 2024 | 42.10 | 44.00 | 40.00 | 42.00 | 42.00 | 113,157 |
| May 09, 2024 | 42.00 | 43.66 | 42.00 | 42.00 | 42.00 | 49,894 |
| May 08, 2024 | 43.00 | 44.00 | 42.00 | 42.45 | 42.45 | 63,295 |
| May 07, 2024 | 46.00 | 47.90 | 43.00 | 43.00 | 43.00 | 109,014 |
| May 03, 2024 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 7,547 |
| May 02, 2024 | 47.10 | 49.00 | 46.10 | 46.60 | 46.60 | 122,935 |
| May 01, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 14,101 |
| Apr 30, 2024 | 45.10 | 50.70 | 45.00 | 48.70 | 48.70 | 252,395 |
| Apr 29, 2024 | 45.00 | 46.90 | 44.50 | 46.00 | 46.00 | 70,284 |
| Apr 26, 2024 | 42.00 | 45.00 | 41.04 | 44.80 | 44.80 | 442,626 |
| Apr 25, 2024 | 42.00 | 42.00 | 40.54 | 41.20 | 41.20 | 21,116 |
| Apr 24, 2024 | 42.10 | 42.90 | 41.00 | 42.00 | 42.00 | 62,878 |
| Apr 23, 2024 | 41.60 | 41.70 | 40.50 | 41.70 | 41.70 | 75,425 |
| Apr 22, 2024 | 42.90 | 42.90 | 40.60 | 42.00 | 42.00 | 13,788 |
| Apr 19, 2024 | 41.10 | 42.63 | 41.10 | 42.00 | 42.00 | 23,349 |
| Apr 18, 2024 | 42.70 | 42.80 | 41.70 | 41.70 | 41.70 | 247,411 |
| Apr 17, 2024 | 42.90 | 42.90 | 40.10 | 42.10 | 42.10 | 7,442 |
| Apr 16, 2024 | 40.30 | 42.90 | 40.00 | 42.10 | 42.10 | 7,172 |
| Apr 15, 2024 | 41.20 | 43.40 | 40.10 | 43.00 | 43.00 | 118,109 |
| Apr 12, 2024 | 42.00 | 42.90 | 40.26 | 42.50 | 42.50 | 237,239 |
| Apr 11, 2024 | 42.70 | 43.30 | 40.00 | 41.40 | 41.40 | 44,993 |
| Apr 10, 2024 | 43.00 | 43.00 | 40.60 | 41.00 | 41.00 | 108,248 |
| Apr 09, 2024 | 42.90 | 43.00 | 41.10 | 42.45 | 42.45 | 22,658 |
| Apr 08, 2024 | 42.40 | 44.90 | 41.50 | 43.00 | 43.00 | 191,568 |
| Apr 05, 2024 | 42.80 | 42.80 | 40.61 | 42.00 | 42.00 | 117,076 |
| Apr 04, 2024 | 43.90 | 42.80 | 41.50 | 42.80 | 42.80 | 75,999 |
| Apr 03, 2024 | 42.00 | 47.04 | 41.00 | 41.00 | 41.00 | 574,854 |
| Apr 02, 2024 | 40.90 | 42.80 | 39.31 | 42.80 | 42.80 | 159,148 |
| Mar 28, 2024 | 41.00 | 41.00 | 39.05 | 40.60 | 40.60 | 50,008 |
| Mar 27, 2024 | 39.95 | 40.50 | 38.45 | 40.03 | 40.03 | 97,215 |
| Mar 26, 2024 | 38.00 | 40.00 | 37.30 | 40.00 | 40.00 | 93,229 |
| Mar 25, 2024 | 37.25 | 38.95 | 37.25 | 37.25 | 37.25 | 20,460 |
| Mar 22, 2024 | 38.00 | 39.00 | 37.10 | 38.05 | 38.05 | 67,341 |
| Mar 21, 2024 | 40.85 | 41.30 | 37.84 | 38.40 | 38.40 | 436,292 |
| Mar 20, 2024 | 42.00 | 43.85 | 40.80 | 40.80 | 40.80 | 3,900 |
| Mar 19, 2024 | 41.05 | 43.95 | 40.20 | 41.40 | 41.40 | 276,553 |
| Mar 18, 2024 | 41.00 | 43.95 | 39.00 | 43.50 | 43.50 | 134,208 |
| Mar 15, 2024 | 40.95 | 40.95 | 39.05 | 39.80 | 39.80 | 121,866 |
| Mar 14, 2024 | 39.05 | 39.51 | 39.05 | 39.30 | 39.30 | 49,589 |
| Mar 13, 2024 | 39.05 | 41.60 | 39.05 | 40.60 | 40.60 | 144,592 |
| Mar 12, 2024 | 40.05 | 42.00 | 39.00 | 42.00 | 42.00 | 54,485 |
| Mar 11, 2024 | 41.15 | 41.95 | 39.00 | 40.05 | 40.05 | 123,789 |
| Mar 08, 2024 | 39.00 | 42.70 | 37.75 | 42.70 | 42.70 | 584,848 |
| Mar 07, 2024 | 38.55 | 39.35 | 38.00 | 39.00 | 39.00 | 100,054 |
| Mar 06, 2024 | 38.10 | 39.85 | 38.05 | 39.50 | 39.50 | 69,988 |
| Mar 05, 2024 | 39.80 | 39.95 | 38.15 | 39.00 | 39.00 | 125,511 |
| Mar 04, 2024 | 39.00 | 39.95 | 39.00 | 39.65 | 39.65 | 27,508 |
| Mar 01, 2024 | 39.95 | 39.95 | 39.29 | 39.70 | 39.70 | 29,058 |
| Feb 29, 2024 | 39.95 | 39.95 | 39.05 | 39.25 | 39.25 | 34,783 |
| Feb 28, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 392,526 |
| Feb 27, 2024 | 39.30 | 40.00 | 37.50 | 40.00 | 40.00 | 1,812,957 |
| Feb 26, 2024 | 38.00 | 39.00 | 36.10 | 38.35 | 38.35 | 746,128 |
| Feb 23, 2024 | 37.95 | 38.00 | 35.13 | 38.00 | 38.00 | 183,100 |
| Feb 22, 2024 | 38.00 | 38.38 | 37.00 | 38.00 | 38.00 | 156,615 |
| Feb 21, 2024 | 40.40 | 40.95 | 37.00 | 37.00 | 37.00 | 291,925 |
| Feb 20, 2024 | 40.00 | 41.00 | 36.10 | 41.00 | 41.00 | 6,949,375 |
| Feb 19, 2024 | 41.20 | 43.00 | 40.18 | 43.00 | 43.00 | 135,793 |
| Feb 16, 2024 | 42.60 | 43.63 | 40.00 | 41.00 | 41.00 | 647,056 |
| Feb 15, 2024 | 42.00 | 43.80 | 40.30 | 43.80 | 43.80 | 89,455 |
| Feb 14, 2024 | 43.25 | 43.91 | 40.00 | 40.00 | 40.00 | 258,685 |
| Feb 13, 2024 | 45.00 | 45.95 | 43.00 | 43.50 | 43.50 | 161,604 |
| Feb 12, 2024 | 47.05 | 48.47 | 45.06 | 46.00 | 46.00 | 94,726 |
| Feb 09, 2024 | 47.05 | 48.00 | 47.00 | 47.35 | 47.35 | 25,462 |
| Feb 08, 2024 | 48.00 | 48.45 | 47.00 | 48.00 | 48.00 | 41,162 |
| Feb 07, 2024 | 48.75 | 52.80 | 48.45 | 48.65 | 48.65 | 112,857 |
| Feb 06, 2024 | 50.40 | 50.90 | 48.00 | 48.60 | 48.60 | 69,985 |
| Feb 05, 2024 | 51.00 | 52.90 | 50.40 | 50.40 | 50.40 | 63,707 |
| Feb 02, 2024 | 50.50 | 51.90 | 50.50 | 51.90 | 51.90 | 140,685 |
| Feb 01, 2024 | 54.10 | 55.90 | 51.00 | 52.00 | 52.00 | 237,164 |
| Jan 31, 2024 | 53.00 | 55.10 | 53.00 | 54.00 | 54.00 | 15,230 |
| Jan 30, 2024 | 53.30 | 55.11 | 52.10 | 53.00 | 53.00 | 114,409 |
| Jan 29, 2024 | 54.00 | 56.70 | 52.24 | 54.80 | 54.80 | 352,216 |
| Jan 26, 2024 | 55.50 | 55.50 | 53.00 | 53.10 | 53.10 | 226,318 |
| Jan 25, 2024 | 56.00 | 56.90 | 55.50 | 55.70 | 55.70 | 55,886 |
| Jan 24, 2024 | 57.00 | 58.50 | 56.00 | 58.00 | 58.00 | 39,067 |
| Jan 23, 2024 | 58.00 | 59.74 | 56.60 | 56.60 | 56.60 | 109,295 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.