Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 28.00 | 29.20 | 26.00 | 29.20 | 29.20 | 1,112,324 |
| 26 Sept 2024 | 25.00 | 27.40 | 25.00 | 27.40 | 27.40 | 1,494,999 |
| 25 Sept 2024 | 27.00 | 28.00 | 25.50 | 26.10 | 26.10 | 3,602,588 |
| 24 Sept 2024 | 27.60 | 28.50 | 27.60 | 28.00 | 28.00 | 57,060 |
| 23 Sept 2024 | 29.00 | 29.00 | 27.00 | 28.10 | 28.10 | 97,611 |
| 20 Sept 2024 | 29.00 | 29.00 | 27.10 | 28.00 | 28.00 | 12,853 |
| 19 Sept 2024 | 27.20 | 28.50 | 27.20 | 28.00 | 28.00 | 138,985 |
| 18 Sept 2024 | 27.80 | 28.30 | 26.10 | 27.20 | 27.20 | 187,795 |
| 17 Sept 2024 | 27.50 | 27.70 | 26.10 | 27.70 | 27.70 | 10,310 |
| 16 Sept 2024 | 27.80 | 27.80 | 26.10 | 27.50 | 27.50 | 32,402 |
| 13 Sept 2024 | 25.40 | 27.80 | 25.00 | 27.80 | 27.80 | 320,566 |
| 12 Sept 2024 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 97,633 |
| 11 Sept 2024 | 26.00 | 27.20 | 25.20 | 25.20 | 25.20 | 216,907 |
| 10 Sept 2024 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 27,432 |
| 09 Sept 2024 | 26.80 | 28.00 | 26.00 | 26.80 | 26.80 | 30,461 |
| 06 Sept 2024 | 28.00 | 28.00 | 26.00 | 26.30 | 26.30 | 126,189 |
| 05 Sept 2024 | 27.00 | 27.00 | 26.24 | 26.30 | 26.30 | 2,308 |
| 04 Sept 2024 | 26.31 | 27.60 | 26.31 | 26.65 | 26.65 | 8,288 |
| 03 Sept 2024 | 26.50 | 26.62 | 26.10 | 26.30 | 26.30 | 10,750 |
| 02 Sept 2024 | 26.50 | 28.00 | 26.50 | 27.25 | 27.25 | 2,930 |
| 30 Aug 2024 | 27.00 | 28.00 | 26.50 | 27.40 | 27.40 | 89,007 |
| 29 Aug 2024 | 28.00 | 28.00 | 26.30 | 28.00 | 28.00 | 11,338 |
| 28 Aug 2024 | 27.00 | 27.90 | 26.90 | 27.00 | 27.00 | 210,503 |
| 27 Aug 2024 | 28.00 | 28.00 | 26.40 | 28.00 | 28.00 | 27,168 |
| 23 Aug 2024 | 27.20 | 28.60 | 26.10 | 27.00 | 27.00 | 250,831 |
| 22 Aug 2024 | 28.00 | 28.60 | 27.60 | 27.60 | 27.60 | 11,435 |
| 21 Aug 2024 | 28.50 | 28.84 | 27.60 | 28.00 | 28.00 | 224,704 |
| 20 Aug 2024 | 29.00 | 30.00 | 27.82 | 28.00 | 28.00 | 201,659 |
| 19 Aug 2024 | 28.00 | 29.00 | 27.10 | 27.90 | 27.90 | 53,967 |
| 16 Aug 2024 | 27.00 | 28.90 | 27.00 | 28.00 | 28.00 | 83,818 |
| 15 Aug 2024 | 27.40 | 28.90 | 26.00 | 27.10 | 27.10 | 637,628 |
| 14 Aug 2024 | 27.50 | 28.90 | 27.18 | 28.90 | 28.90 | 106,462 |
| 13 Aug 2024 | 29.90 | 29.90 | 27.84 | 28.00 | 28.00 | 68,488 |
| 12 Aug 2024 | 28.90 | 30.30 | 28.10 | 28.20 | 28.20 | 42,002 |
| 09 Aug 2024 | 29.10 | 30.90 | 28.86 | 29.10 | 29.10 | 29,483 |
| 08 Aug 2024 | 29.00 | 30.80 | 29.00 | 29.30 | 29.30 | 104,710 |
| 07 Aug 2024 | 30.90 | 30.90 | 28.80 | 28.80 | 28.80 | 151,452 |
| 06 Aug 2024 | 29.70 | 29.90 | 29.20 | 29.90 | 29.90 | 4,260 |
| 05 Aug 2024 | 30.80 | 30.80 | 29.00 | 29.90 | 29.90 | 126,327 |
| 02 Aug 2024 | 31.10 | 32.90 | 30.80 | 30.80 | 30.80 | 56,303 |
| 01 Aug 2024 | 30.30 | 34.13 | 30.30 | 31.30 | 31.30 | 393,823 |
| 31 July 2024 | 31.10 | 32.60 | 30.00 | 30.30 | 30.30 | 170,646 |
| 30 July 2024 | 32.50 | 33.96 | 31.10 | 31.55 | 31.55 | 97,639 |
| 29 July 2024 | 34.00 | 35.00 | 32.10 | 32.50 | 32.50 | 85,818 |
| 26 July 2024 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 69,683 |
| 25 July 2024 | 33.10 | 34.98 | 32.00 | 33.00 | 33.00 | 78,380 |
| 24 July 2024 | 34.20 | 34.64 | 33.00 | 33.00 | 33.00 | 81,922 |
| 23 July 2024 | 34.40 | 34.40 | 33.00 | 34.40 | 34.40 | 8,597 |
| 22 July 2024 | 34.00 | 35.00 | 33.83 | 34.55 | 34.55 | 171,952 |
| 19 July 2024 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | 12,092 |
| 18 July 2024 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | 13,908 |
| 17 July 2024 | 35.00 | 36.05 | 34.20 | 34.50 | 34.50 | 112,340 |
| 16 July 2024 | 35.00 | 36.40 | 35.00 | 35.20 | 35.20 | 76,562 |
| 15 July 2024 | 34.90 | 36.30 | 34.20 | 34.20 | 34.20 | 74,152 |
| 12 July 2024 | 35.10 | 36.12 | 34.00 | 34.30 | 34.30 | 106,295 |
| 11 July 2024 | 35.70 | 36.30 | 35.20 | 35.70 | 35.70 | 40,745 |
| 10 July 2024 | 35.00 | 36.70 | 35.00 | 35.70 | 35.70 | 27,236 |
| 09 July 2024 | 36.10 | 37.00 | 34.00 | 35.20 | 35.20 | 251,363 |
| 08 July 2024 | 37.20 | 37.90 | 34.13 | 35.60 | 35.60 | 344,910 |
| 05 July 2024 | 37.00 | 37.90 | 36.50 | 37.20 | 37.20 | 29,104 |
| 04 July 2024 | 38.30 | 39.62 | 36.50 | 38.00 | 38.00 | 215,340 |
| 03 July 2024 | 39.30 | 39.88 | 38.00 | 38.20 | 38.20 | 254,727 |
| 02 July 2024 | 39.10 | 40.00 | 37.60 | 40.00 | 40.00 | 388,261 |
| 01 July 2024 | 40.20 | 41.90 | 40.00 | 40.90 | 40.90 | 8,929 |
| 28 June 2024 | 40.10 | 41.90 | 40.00 | 40.10 | 40.10 | 27,535 |
| 27 June 2024 | 41.90 | 42.00 | 40.00 | 40.00 | 40.00 | 291,499 |
| 26 June 2024 | 42.80 | 42.80 | 40.00 | 40.80 | 40.80 | 168,389 |
| 25 June 2024 | 42.00 | 43.80 | 40.31 | 41.70 | 41.70 | 153,668 |
| 24 June 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 122,079 |
| 21 June 2024 | 41.00 | 43.80 | 40.70 | 43.80 | 43.80 | 24,148 |
| 20 June 2024 | 41.90 | 43.84 | 41.40 | 42.50 | 42.50 | 58,391 |
| 19 June 2024 | 41.50 | 41.90 | 40.60 | 41.30 | 41.30 | 20,047 |
| 18 June 2024 | 40.70 | 41.80 | 40.27 | 41.70 | 41.70 | 47,781 |
| 17 June 2024 | 40.90 | 42.00 | 40.27 | 42.00 | 42.00 | 53,373 |
| 14 June 2024 | 41.00 | 41.90 | 40.30 | 40.60 | 40.60 | 65,646 |
| 13 June 2024 | 42.00 | 43.00 | 40.55 | 41.00 | 41.00 | 46,021 |
| 12 June 2024 | 42.50 | 43.30 | 42.00 | 42.00 | 42.00 | 21,761 |
| 11 June 2024 | 42.10 | 42.90 | 42.10 | 42.55 | 42.55 | 11,674 |
| 10 June 2024 | 42.00 | 43.00 | 41.70 | 42.10 | 42.10 | 50,759 |
| 07 June 2024 | 43.10 | 43.40 | 41.80 | 42.90 | 42.90 | 39,875 |
| 06 June 2024 | 42.40 | 43.00 | 41.83 | 42.10 | 42.10 | 603,680 |
| 05 June 2024 | 42.50 | 42.50 | 41.70 | 42.00 | 42.00 | 129,408 |
| 04 June 2024 | 42.70 | 42.70 | 41.70 | 42.30 | 42.30 | 34,249 |
| 03 June 2024 | 42.10 | 43.30 | 42.10 | 42.50 | 42.50 | 103,504 |
| 31 May 2024 | 42.00 | 42.50 | 42.00 | 42.10 | 42.10 | 133,494 |
| 30 May 2024 | 43.40 | 43.40 | 42.00 | 42.10 | 42.10 | 83,939 |
| 29 May 2024 | 41.70 | 43.40 | 40.90 | 43.00 | 43.00 | 246,358 |
| 28 May 2024 | 42.00 | 43.49 | 40.00 | 41.90 | 41.90 | 2,186,723 |
| 24 May 2024 | 43.00 | 44.90 | 42.20 | 43.00 | 43.00 | 309,772 |
| 23 May 2024 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | 49,834 |
| 22 May 2024 | 43.00 | 45.00 | 42.10 | 45.00 | 45.00 | 321,047 |
| 21 May 2024 | 45.90 | 46.00 | 42.00 | 42.00 | 42.00 | 330,925 |
| 20 May 2024 | 43.50 | 45.00 | 42.10 | 44.50 | 44.50 | 466,169 |
| 17 May 2024 | 42.00 | 44.00 | 40.10 | 44.00 | 44.00 | 199,561 |
| 16 May 2024 | 41.50 | 43.00 | 40.10 | 43.00 | 43.00 | 116,975 |
| 15 May 2024 | 41.00 | 41.90 | 40.10 | 40.50 | 40.50 | 51,959 |
| 14 May 2024 | 40.10 | 42.00 | 40.10 | 40.90 | 40.90 | 2,047 |
| 13 May 2024 | 41.90 | 41.90 | 40.10 | 41.60 | 41.60 | 114,547 |
| 10 May 2024 | 42.10 | 44.00 | 40.00 | 42.00 | 42.00 | 113,157 |
| 09 May 2024 | 42.00 | 43.66 | 42.00 | 42.00 | 42.00 | 49,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.