Advertisement
Petra Diamonds Limited (PDL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:40PM BST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.00 | 38.40 | 36.10 | 38.40 | 38.40 | 57,582 |
| Oct 17, 2024 | 37.00 | 37.73 | 34.10 | 36.30 | 36.30 | 77,103 |
| Oct 16, 2024 | 36.90 | 36.90 | 35.00 | 36.70 | 36.70 | 196,747 |
| Oct 15, 2024 | 37.10 | 38.76 | 34.10 | 35.30 | 35.30 | 222,323 |
| Oct 14, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 119,926 |
| Oct 11, 2024 | 39.50 | 40.90 | 38.00 | 38.00 | 38.00 | 110,633 |
| Oct 10, 2024 | 40.30 | 41.00 | 39.00 | 40.00 | 40.00 | 134,569 |
| Oct 09, 2024 | 38.00 | 40.30 | 37.20 | 40.30 | 40.30 | 126,161 |
| Oct 08, 2024 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 643,774 |
| Oct 07, 2024 | 33.60 | 38.00 | 32.60 | 35.00 | 35.00 | 454,720 |
| Oct 04, 2024 | 32.00 | 35.00 | 30.00 | 32.40 | 32.40 | 896,100 |
| Oct 03, 2024 | 30.70 | 31.90 | 29.10 | 31.00 | 31.00 | 286,988 |
| Oct 02, 2024 | 30.00 | 30.67 | 28.10 | 30.00 | 30.00 | 615,280 |
| Oct 01, 2024 | 28.60 | 30.00 | 28.12 | 29.10 | 29.10 | 956,889 |
| Sep 30, 2024 | 27.00 | 30.00 | 27.00 | 28.10 | 28.10 | 274,079 |
| Sep 27, 2024 | 28.00 | 29.20 | 26.00 | 29.20 | 29.20 | 1,112,324 |
| Sep 26, 2024 | 25.00 | 27.40 | 25.00 | 27.40 | 27.40 | 1,494,999 |
| Sep 25, 2024 | 27.00 | 28.00 | 25.50 | 26.10 | 26.10 | 3,602,588 |
| Sep 24, 2024 | 27.60 | 28.50 | 27.60 | 28.00 | 28.00 | 57,060 |
| Sep 23, 2024 | 29.00 | 29.00 | 27.00 | 28.10 | 28.10 | 97,611 |
| Sep 20, 2024 | 29.00 | 29.00 | 27.10 | 28.00 | 28.00 | 12,853 |
| Sep 19, 2024 | 27.20 | 28.50 | 27.20 | 28.00 | 28.00 | 138,985 |
| Sep 18, 2024 | 27.80 | 28.30 | 26.10 | 27.20 | 27.20 | 187,795 |
| Sep 17, 2024 | 27.50 | 27.70 | 26.10 | 27.70 | 27.70 | 10,310 |
| Sep 16, 2024 | 27.80 | 27.80 | 26.10 | 27.50 | 27.50 | 32,402 |
| Sep 13, 2024 | 25.40 | 27.80 | 25.00 | 27.80 | 27.80 | 320,566 |
| Sep 12, 2024 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 97,633 |
| Sep 11, 2024 | 26.00 | 27.20 | 25.20 | 25.20 | 25.20 | 216,907 |
| Sep 10, 2024 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 27,432 |
| Sep 09, 2024 | 26.80 | 28.00 | 26.00 | 26.80 | 26.80 | 30,461 |
| Sep 06, 2024 | 28.00 | 28.00 | 26.00 | 26.30 | 26.30 | 126,189 |
| Sep 05, 2024 | 27.00 | 27.00 | 26.24 | 26.30 | 26.30 | 2,308 |
| Sep 04, 2024 | 26.31 | 27.60 | 26.31 | 26.65 | 26.65 | 8,288 |
| Sep 03, 2024 | 26.50 | 26.62 | 26.10 | 26.30 | 26.30 | 10,750 |
| Sep 02, 2024 | 26.50 | 28.00 | 26.50 | 27.25 | 27.25 | 2,930 |
| Aug 30, 2024 | 27.00 | 28.00 | 26.50 | 27.40 | 27.40 | 89,007 |
| Aug 29, 2024 | 28.00 | 28.00 | 26.30 | 28.00 | 28.00 | 11,338 |
| Aug 28, 2024 | 27.00 | 27.90 | 26.90 | 27.00 | 27.00 | 210,503 |
| Aug 27, 2024 | 28.00 | 28.00 | 26.40 | 28.00 | 28.00 | 27,168 |
| Aug 23, 2024 | 27.20 | 28.60 | 26.10 | 27.00 | 27.00 | 250,831 |
| Aug 22, 2024 | 28.00 | 28.60 | 27.60 | 27.60 | 27.60 | 11,435 |
| Aug 21, 2024 | 28.50 | 28.84 | 27.60 | 28.00 | 28.00 | 224,704 |
| Aug 20, 2024 | 29.00 | 30.00 | 27.82 | 28.00 | 28.00 | 201,659 |
| Aug 19, 2024 | 28.00 | 29.00 | 27.10 | 27.90 | 27.90 | 53,967 |
| Aug 16, 2024 | 27.00 | 28.90 | 27.00 | 28.00 | 28.00 | 83,818 |
| Aug 15, 2024 | 27.40 | 28.90 | 26.00 | 27.10 | 27.10 | 637,628 |
| Aug 14, 2024 | 27.50 | 28.90 | 27.18 | 28.90 | 28.90 | 106,462 |
| Aug 13, 2024 | 29.90 | 29.90 | 27.84 | 28.00 | 28.00 | 68,488 |
| Aug 12, 2024 | 28.90 | 30.30 | 28.10 | 28.20 | 28.20 | 42,002 |
| Aug 09, 2024 | 29.10 | 30.90 | 28.86 | 29.10 | 29.10 | 29,483 |
| Aug 08, 2024 | 29.00 | 30.80 | 29.00 | 29.30 | 29.30 | 104,710 |
| Aug 07, 2024 | 30.90 | 30.90 | 28.80 | 28.80 | 28.80 | 151,452 |
| Aug 06, 2024 | 29.70 | 29.90 | 29.20 | 29.90 | 29.90 | 4,260 |
| Aug 05, 2024 | 30.80 | 30.80 | 29.00 | 29.90 | 29.90 | 126,327 |
| Aug 02, 2024 | 31.10 | 32.90 | 30.80 | 30.80 | 30.80 | 56,303 |
| Aug 01, 2024 | 30.30 | 34.13 | 30.30 | 31.30 | 31.30 | 393,823 |
| Jul 31, 2024 | 31.10 | 32.60 | 30.00 | 30.30 | 30.30 | 170,646 |
| Jul 30, 2024 | 32.50 | 33.96 | 31.10 | 31.55 | 31.55 | 97,639 |
| Jul 29, 2024 | 34.00 | 35.00 | 32.10 | 32.50 | 32.50 | 85,818 |
| Jul 26, 2024 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 69,683 |
| Jul 25, 2024 | 33.10 | 34.98 | 32.00 | 33.00 | 33.00 | 78,380 |
| Jul 24, 2024 | 34.20 | 34.64 | 33.00 | 33.00 | 33.00 | 81,922 |
| Jul 23, 2024 | 34.40 | 34.40 | 33.00 | 34.40 | 34.40 | 8,597 |
| Jul 22, 2024 | 34.00 | 35.00 | 33.83 | 34.55 | 34.55 | 171,952 |
| Jul 19, 2024 | 34.00 | 34.90 | 34.00 | 34.90 | 34.90 | 12,092 |
| Jul 18, 2024 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | 13,908 |
| Jul 17, 2024 | 35.00 | 36.05 | 34.20 | 34.50 | 34.50 | 112,340 |
| Jul 16, 2024 | 35.00 | 36.40 | 35.00 | 35.20 | 35.20 | 76,562 |
| Jul 15, 2024 | 34.90 | 36.30 | 34.20 | 34.20 | 34.20 | 74,152 |
| Jul 12, 2024 | 35.10 | 36.12 | 34.00 | 34.30 | 34.30 | 106,295 |
| Jul 11, 2024 | 35.70 | 36.30 | 35.20 | 35.70 | 35.70 | 40,745 |
| Jul 10, 2024 | 35.00 | 36.70 | 35.00 | 35.70 | 35.70 | 27,236 |
| Jul 09, 2024 | 36.10 | 37.00 | 34.00 | 35.20 | 35.20 | 251,363 |
| Jul 08, 2024 | 37.20 | 37.90 | 34.13 | 35.60 | 35.60 | 344,910 |
| Jul 05, 2024 | 37.00 | 37.90 | 36.50 | 37.20 | 37.20 | 29,104 |
| Jul 04, 2024 | 38.30 | 39.62 | 36.50 | 38.00 | 38.00 | 215,340 |
| Jul 03, 2024 | 39.30 | 39.88 | 38.00 | 38.20 | 38.20 | 254,727 |
| Jul 02, 2024 | 39.10 | 40.00 | 37.60 | 40.00 | 40.00 | 388,261 |
| Jul 01, 2024 | 40.20 | 41.90 | 40.00 | 40.90 | 40.90 | 8,929 |
| Jun 28, 2024 | 40.10 | 41.90 | 40.00 | 40.10 | 40.10 | 27,535 |
| Jun 27, 2024 | 41.90 | 42.00 | 40.00 | 40.00 | 40.00 | 291,499 |
| Jun 26, 2024 | 42.80 | 42.80 | 40.00 | 40.80 | 40.80 | 168,389 |
| Jun 25, 2024 | 42.00 | 43.80 | 40.31 | 41.70 | 41.70 | 153,668 |
| Jun 24, 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 122,079 |
| Jun 21, 2024 | 41.00 | 43.80 | 40.70 | 43.80 | 43.80 | 24,148 |
| Jun 20, 2024 | 41.90 | 43.84 | 41.40 | 42.50 | 42.50 | 58,391 |
| Jun 19, 2024 | 41.50 | 41.90 | 40.60 | 41.30 | 41.30 | 20,047 |
| Jun 18, 2024 | 40.70 | 41.80 | 40.27 | 41.70 | 41.70 | 47,781 |
| Jun 17, 2024 | 40.90 | 42.00 | 40.27 | 42.00 | 42.00 | 53,373 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.