LSE - Delayed Quote GBp
Petra Diamonds Limited (PDL.L)
At close: October 18 at 4:40 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 38.00 | 40.30 | 37.20 | 40.30 | 40.30 | 126,161 |
| Oct 8, 2024 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 643,774 |
| Oct 7, 2024 | 33.60 | 38.00 | 32.60 | 35.00 | 35.00 | 454,720 |
| Oct 4, 2024 | 32.00 | 35.00 | 30.00 | 32.40 | 32.40 | 896,100 |
| Oct 3, 2024 | 30.70 | 31.90 | 29.10 | 31.00 | 31.00 | 286,988 |
| Oct 2, 2024 | 30.00 | 30.67 | 28.10 | 30.00 | 30.00 | 615,280 |
| Oct 1, 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 9, 2024 | 26.80 | 28.00 | 26.00 | 26.80 | 26.80 | 30,461 |
| Sep 6, 2024 | 28.00 | 28.00 | 26.00 | 26.30 | 26.30 | 126,189 |
| Sep 5, 2024 | 27.00 | 27.00 | 26.24 | 26.30 | 26.30 | 2,308 |
| Sep 4, 2024 | 26.31 | 27.60 | 26.31 | 26.65 | 26.65 | 8,288 |
| Sep 3, 2024 | 26.50 | 26.62 | 26.10 | 26.30 | 26.30 | 10,750 |
| Sep 2, 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 9, 2024 | 29.10 | 30.90 | 28.86 | 29.10 | 29.10 | 29,483 |
| Aug 8, 2024 | 29.00 | 30.80 | 29.00 | 29.30 | 29.30 | 104,710 |
| Aug 7, 2024 | 30.90 | 30.90 | 28.80 | 28.80 | 28.80 | 151,452 |
| Aug 6, 2024 | 29.70 | 29.90 | 29.20 | 29.90 | 29.90 | 4,260 |
| Aug 5, 2024 | 30.80 | 30.80 | 29.00 | 29.90 | 29.90 | 126,327 |
| Aug 2, 2024 | 31.10 | 32.90 | 30.80 | 30.80 | 30.80 | 56,303 |
| Aug 1, 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 9, 2024 | 36.10 | 37.00 | 34.00 | 35.20 | 35.20 | 251,363 |
| Jul 8, 2024 | 37.20 | 37.90 | 34.13 | 35.60 | 35.60 | 344,910 |
| Jul 5, 2024 | 37.00 | 37.90 | 36.50 | 37.20 | 37.20 | 29,104 |
| Jul 4, 2024 | 38.30 | 39.62 | 36.50 | 38.00 | 38.00 | 215,340 |
| Jul 3, 2024 | 39.30 | 39.88 | 38.00 | 38.20 | 38.20 | 254,727 |
| Jul 2, 2024 | 39.10 | 40.00 | 37.60 | 40.00 | 40.00 | 388,261 |
| Jul 1, 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 7, 2024 | 43.10 | 43.40 | 41.80 | 42.90 | 42.90 | 39,875 |
| Jun 6, 2024 | 42.40 | 43.00 | 41.83 | 42.10 | 42.10 | 603,680 |
| Jun 5, 2024 | 42.50 | 42.50 | 41.70 | 42.00 | 42.00 | 129,408 |
| Jun 4, 2024 | 42.70 | 42.70 | 41.70 | 42.30 | 42.30 | 34,249 |
| Jun 3, 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 9, 2024 | 42.00 | 43.66 | 42.00 | 42.00 | 42.00 | 49,894 |
| May 8, 2024 | 43.00 | 44.00 | 42.00 | 42.45 | 42.45 | 63,295 |
| May 7, 2024 | 46.00 | 47.90 | 43.00 | 43.00 | 43.00 | 109,014 |
| May 3, 2024 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 7,547 |
| May 2, 2024 | 47.10 | 49.00 | 46.10 | 46.60 | 46.60 | 122,935 |
| May 1, 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 9, 2024 | 42.90 | 43.00 | 41.10 | 42.45 | 42.45 | 22,658 |
| Apr 8, 2024 | 42.40 | 44.90 | 41.50 | 43.00 | 43.00 | 191,568 |
| Apr 5, 2024 | 42.80 | 42.80 | 40.61 | 42.00 | 42.00 | 117,076 |
| Apr 4, 2024 | 43.90 | 42.80 | 41.50 | 42.80 | 42.80 | 75,999 |
| Apr 3, 2024 | 42.00 | 47.04 | 41.00 | 41.00 | 41.00 | 574,854 |
| Apr 2, 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 8, 2024 | 39.00 | 42.70 | 37.75 | 42.70 | 42.70 | 584,848 |
| Mar 7, 2024 | 38.55 | 39.35 | 38.00 | 39.00 | 39.00 | 100,054 |
| Mar 6, 2024 | 38.10 | 39.85 | 38.05 | 39.50 | 39.50 | 69,988 |
| Mar 5, 2024 | 39.80 | 39.95 | 38.15 | 39.00 | 39.00 | 125,511 |
| Mar 4, 2024 | 39.00 | 39.95 | 39.00 | 39.65 | 39.65 | 27,508 |
| Mar 1, 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 9, 2024 | 47.05 | 48.00 | 47.00 | 47.35 | 47.35 | 25,462 |
| Feb 8, 2024 | 48.00 | 48.45 | 47.00 | 48.00 | 48.00 | 41,162 |
| Feb 7, 2024 | 48.75 | 52.80 | 48.45 | 48.65 | 48.65 | 112,857 |
| Feb 6, 2024 | 50.40 | 50.90 | 48.00 | 48.60 | 48.60 | 69,985 |
| Feb 5, 2024 | 51.00 | 52.90 | 50.40 | 50.40 | 50.40 | 63,707 |
| Feb 2, 2024 | 50.50 | 51.90 | 50.50 | 51.90 | 51.90 | 140,685 |
| Feb 1, 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 |
| Jan 22, 2024 | 58.10 | 61.90 | 58.10 | 59.50 | 59.50 | 79,405 |
| Jan 19, 2024 | 62.00 | 62.00 | 59.50 | 60.40 | 60.40 | 66,328 |
| Jan 18, 2024 | 62.10 | 62.10 | 60.50 | 60.50 | 60.50 | 41,929 |
| Jan 17, 2024 | 62.30 | 64.00 | 60.70 | 60.70 | 60.70 | 79,177 |
| Jan 16, 2024 | 62.00 | 65.00 | 60.90 | 62.20 | 62.20 | 153,937 |
| Jan 15, 2024 | 66.00 | 67.50 | 64.00 | 65.00 | 65.00 | 32,337 |
| Jan 12, 2024 | 66.00 | 66.10 | 65.00 | 65.00 | 65.00 | 61,663 |
| Jan 11, 2024 | 66.30 | 67.30 | 65.24 | 66.10 | 66.10 | 63,703 |
| Jan 10, 2024 | 65.20 | 67.90 | 65.20 | 66.40 | 66.40 | 9,095 |
| Jan 9, 2024 | 66.50 | 66.70 | 65.20 | 65.20 | 65.20 | 53,782 |
| Jan 8, 2024 | 62.50 | 66.50 | 62.50 | 66.50 | 66.50 | 62,267 |
| Jan 5, 2024 | 63.00 | 63.90 | 62.20 | 63.50 | 63.50 | 72,568 |
| Jan 4, 2024 | 60.00 | 65.00 | 57.10 | 65.00 | 65.00 | 188,949 |
| Jan 3, 2024 | 63.00 | 65.90 | 58.10 | 60.00 | 60.00 | 169,655 |
| Jan 2, 2024 | 68.00 | 69.80 | 62.19 | 66.00 | 66.00 | 140,181 |
| Dec 29, 2023 | 69.00 | 74.00 | 66.00 | 70.00 | 70.00 | 701,924 |
| Dec 28, 2023 | 51.90 | 69.50 | 51.10 | 69.00 | 69.00 | 82,201 |
| Dec 27, 2023 | 52.50 | 53.20 | 51.10 | 53.20 | 53.20 | 56,562 |
| Dec 22, 2023 | 52.90 | 52.90 | 51.10 | 52.90 | 52.90 | 14,975 |
| Dec 21, 2023 | 52.00 | 53.11 | 51.00 | 51.00 | 51.00 | 204,459 |
| Dec 20, 2023 | 50.10 | 53.40 | 50.10 | 50.10 | 50.10 | 83,879 |
| Dec 19, 2023 | 50.00 | 53.40 | 50.00 | 50.10 | 50.10 | 28,908 |
| Dec 18, 2023 | 51.50 | 53.40 | 50.20 | 51.00 | 51.00 | 46,920 |
| Dec 15, 2023 | 51.50 | 53.10 | 51.50 | 53.10 | 53.10 | 63,400 |
| Dec 14, 2023 | 50.00 | 52.72 | 50.00 | 52.00 | 52.00 | 101,978 |
| Dec 13, 2023 | 50.10 | 51.90 | 50.10 | 50.50 | 50.50 | 49,504 |
| Dec 12, 2023 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 103,483 |
| Dec 11, 2023 | 50.00 | 52.90 | 50.00 | 50.00 | 50.00 | 49,383 |
| Dec 8, 2023 | 52.70 | 53.00 | 50.00 | 52.10 | 52.10 | 187,479 |
| Dec 7, 2023 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | 63,664 |
| Dec 6, 2023 | 49.00 | 51.70 | 49.00 | 50.00 | 50.00 | 64,734 |
| Dec 5, 2023 | 49.00 | 51.70 | 49.00 | 50.00 | 50.00 | 33,503 |
| Dec 4, 2023 | 50.00 | 51.70 | 50.00 | 50.00 | 50.00 | 107,297 |
| Dec 1, 2023 | 50.00 | 52.90 | 50.00 | 50.00 | 50.00 | 101,102 |
| Nov 30, 2023 | 50.40 | 53.40 | 50.00 | 50.00 | 50.00 | 158,292 |
| Nov 29, 2023 | 50.40 | 53.90 | 49.95 | 52.10 | 52.10 | 8,848 |
| Nov 28, 2023 | 51.10 | 53.36 | 50.79 | 50.80 | 50.80 | 68,554 |
| Nov 27, 2023 | 50.00 | 53.90 | 50.00 | 50.00 | 50.00 | 7,428 |
| Nov 24, 2023 | 50.20 | 53.90 | 50.00 | 50.00 | 50.00 | 70,259 |
| Nov 23, 2023 | 49.00 | 52.64 | 49.00 | 50.10 | 50.10 | 148,906 |
| Nov 22, 2023 | 48.95 | 49.80 | 47.35 | 48.75 | 48.75 | 63,948 |
| Nov 21, 2023 | 47.80 | 48.90 | 46.05 | 48.00 | 48.00 | 39,704 |
| Nov 20, 2023 | 46.00 | 48.95 | 46.00 | 46.70 | 46.70 | 116,521 |
| Nov 17, 2023 | 47.05 | 48.00 | 46.05 | 48.00 | 48.00 | 51,875 |
| Nov 16, 2023 | 50.50 | 52.40 | 38.70 | 46.95 | 46.95 | 743,530 |
| Nov 15, 2023 | 51.40 | 53.00 | 48.00 | 49.80 | 49.80 | 135,148 |
| Nov 14, 2023 | 47.00 | 51.40 | 44.67 | 48.85 | 48.85 | 174,188 |
| Nov 13, 2023 | 43.00 | 46.95 | 43.00 | 45.95 | 45.95 | 133,611 |
| Nov 10, 2023 | 43.25 | 45.85 | 42.50 | 43.80 | 43.80 | 386,395 |
| Nov 9, 2023 | 48.95 | 51.00 | 42.50 | 43.25 | 43.25 | 470,096 |
| Nov 8, 2023 | 46.15 | 49.00 | 46.05 | 48.45 | 48.45 | 111,392 |
| Nov 7, 2023 | 45.05 | 49.00 | 45.05 | 48.75 | 48.75 | 90,770 |
| Nov 6, 2023 | 48.40 | 49.00 | 45.05 | 49.00 | 49.00 | 554,039 |
| Nov 3, 2023 | 46.95 | 48.45 | 46.95 | 48.00 | 48.00 | 124,565 |
| Nov 2, 2023 | 44.80 | 46.95 | 43.47 | 46.00 | 46.00 | 111,963 |
| Nov 1, 2023 | 43.00 | 45.90 | 43.00 | 44.90 | 44.90 | 48,676 |
| Oct 31, 2023 | 45.05 | 47.55 | 43.05 | 44.80 | 44.80 | 61,328 |
| Oct 30, 2023 | 48.95 | 48.95 | 45.10 | 45.40 | 45.40 | 74,305 |
| Oct 27, 2023 | 48.00 | 48.75 | 46.55 | 46.55 | 46.55 | 137,470 |
| Oct 26, 2023 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 48,693 |
| Oct 25, 2023 | 47.95 | 49.00 | 46.10 | 48.00 | 48.00 | 29,530 |
| Oct 24, 2023 | 47.95 | 48.95 | 45.05 | 46.30 | 46.30 | 744,032 |
| Oct 23, 2023 | 51.00 | 53.40 | 46.00 | 46.55 | 46.55 | 423,303 |
| Oct 20, 2023 | 51.90 | 54.20 | 50.00 | 52.00 | 52.00 | 61,055 |
| Oct 19, 2023 | 51.00 | 53.45 | 51.00 | 51.90 | 51.90 | 30,696 |
| Oct 18, 2023 | 51.70 | 54.07 | 51.00 | 52.00 | 52.00 | 485,797 |
Related Tickers
GEMD.L Gem Diamonds Limited
11.78
-1.26%
FRES.L Fresnillo plc
703.00
+2.70%
GMDMF Gem Diamonds Limited
0.1450
0.00%
BOD.L Botswana Diamonds plc
0.2800
0.00%
EUA.L Eurasia Mining Plc
2.3750
+5.56%
GEM.L Gemfields Group Limited
11.75
0.00%
NAR.V North Arrow Minerals Inc.
0.1850
+2.78%
SLP.L Sylvania Platinum Limited
49.00
+4.26%
LUC.ST Lucara Diamond Corp.
3.8350
-1.67%
UFO.L Alien Metals Limited
0.1050
0.00%