Petra Diamonds Limited (PDLL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:17AM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 7,352 |
| Jun 19, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jun 18, 2024 | 41.80 | 41.80 | 40.90 | 41.60 | 41.60 | 6,792 |
| Jun 17, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 3,884 |
| Jun 14, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4,677 |
| Jun 13, 2024 | 41.60 | 41.60 | 41.00 | 41.60 | 41.60 | 4,135 |
| Jun 12, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Jun 11, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 7 |
| Jun 10, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1 |
| Jun 07, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 06, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 05, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 04, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jun 03, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 31, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - |
| May 30, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 10,652 |
| May 29, 2024 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 5,330 |
| May 28, 2024 | 42.10 | 42.30 | 41.00 | 42.30 | 42.30 | 23,087 |
| May 24, 2024 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 20,834 |
| May 23, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 547 |
| May 22, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 21, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 20, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,791 |
| May 17, 2024 | 42.00 | 42.90 | 42.00 | 42.90 | 42.90 | 10,776 |
| May 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,849 |
| May 15, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1,400 |
| May 14, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| May 13, 2024 | 41.90 | 41.90 | 40.60 | 40.60 | 40.60 | 4,464 |
| May 10, 2024 | 42.00 | 42.00 | 40.30 | 40.30 | 40.30 | 6,945 |
| May 09, 2024 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | 2,310 |
| May 08, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3,677 |
| May 07, 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 8,746 |
| May 03, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| May 02, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| May 01, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 220 |
| Apr 30, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 611 |
| Apr 29, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Apr 26, 2024 | 42.00 | 44.30 | 42.00 | 44.30 | 44.30 | 7,522 |
| Apr 25, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1,916 |
| Apr 24, 2024 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | 2,535 |
| Apr 23, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Apr 22, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 3,801 |
| Apr 19, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Apr 18, 2024 | 42.70 | 42.70 | 42.05 | 42.05 | 42.05 | 5,423 |
| Apr 17, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Apr 16, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Apr 15, 2024 | 42.80 | 42.80 | 42.70 | 42.70 | 42.70 | 4,602 |
| Apr 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Apr 11, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3,753 |
| Apr 10, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3,671 |
| Apr 09, 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 4 |
| Apr 08, 2024 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | 11,067 |
| Apr 05, 2024 | 42.70 | 42.70 | 41.00 | 41.00 | 41.00 | 4,428 |
| Apr 04, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1,619 |
| Apr 03, 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 7,484 |
| Apr 02, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,892 |
| Mar 27, 2024 | 40.40 | 40.45 | 40.40 | 40.45 | 40.45 | 4,440 |
| Mar 26, 2024 | 38.25 | 38.95 | 38.25 | 38.95 | 38.95 | 10,526 |
| Mar 25, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Mar 22, 2024 | 39.00 | 39.00 | 37.10 | 37.10 | 37.10 | 9,631 |
| Mar 21, 2024 | 40.85 | 40.85 | 38.47 | 38.47 | 38.47 | 10,827 |
| Mar 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 892 |
| Mar 18, 2024 | 42.95 | 43.00 | 42.95 | 43.00 | 43.00 | 12,723 |
| Mar 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 72 |
| Mar 14, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Mar 13, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Mar 12, 2024 | 41.95 | 41.95 | 40.05 | 40.05 | 40.05 | 4,296 |
| Mar 11, 2024 | 40.10 | 40.10 | 39.05 | 39.80 | 39.80 | 11,887 |
| Mar 08, 2024 | 38.95 | 42.00 | 38.10 | 42.00 | 42.00 | 37,007 |
| Mar 07, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Mar 06, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 4,117 |
| Mar 05, 2024 | 39.95 | 39.95 | 39.00 | 39.30 | 39.30 | 4,518 |
| Mar 04, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 2,116 |
| Mar 01, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 5,635 |
| Feb 29, 2024 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 7,916 |
| Feb 28, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1,030 |
| Feb 27, 2024 | 38.15 | 39.95 | 38.15 | 39.95 | 39.95 | 15,237 |
| Feb 26, 2024 | 37.95 | 38.47 | 37.95 | 38.47 | 38.47 | 18,034 |
| Feb 23, 2024 | 36.95 | 36.95 | 36.50 | 36.50 | 36.50 | 4,762 |
| Feb 22, 2024 | 37.95 | 37.95 | 37.45 | 37.83 | 37.83 | 7,465 |
| Feb 21, 2024 | 38.95 | 39.35 | 37.00 | 38.30 | 38.30 | 44,304 |
| Feb 20, 2024 | 39.60 | 40.95 | 37.00 | 40.95 | 40.95 | 191,069 |
| Feb 19, 2024 | 41.95 | 41.95 | 41.20 | 41.20 | 41.20 | 11,862 |
| Feb 16, 2024 | 41.00 | 41.35 | 40.00 | 40.00 | 40.00 | 10,879 |
| Feb 15, 2024 | 41.95 | 43.75 | 41.95 | 43.75 | 43.75 | 3,892 |
| Feb 14, 2024 | 43.75 | 43.75 | 40.95 | 42.00 | 42.00 | 8,492 |
| Feb 13, 2024 | 44.00 | 44.00 | 43.25 | 43.25 | 43.25 | 3,663 |
| Feb 12, 2024 | 47.05 | 47.05 | 47.00 | 47.00 | 47.00 | 3,386 |
| Feb 09, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Feb 08, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Feb 07, 2024 | 48.70 | 50.40 | 48.45 | 48.65 | 48.65 | 11,217 |
| Feb 06, 2024 | 49.70 | 49.70 | 48.05 | 48.05 | 48.05 | 1,903 |
| Feb 05, 2024 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | 19,133 |
| Feb 02, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 01, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Jan 31, 2024 | 55.90 | 55.90 | 54.60 | 54.60 | 54.60 | 1,169 |
| Jan 30, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Jan 29, 2024 | 54.50 | 55.90 | 54.50 | 55.30 | 55.30 | 3,492 |
| *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.