U.S. Markets open in 5 hrs 52 mins

Petra Diamonds Limited (PDL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
92.40+1.10 (+1.20%)
As of 8:19AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201792.8592.8591.5592.4092.4013,990
Aug 18, 201793.2093.4090.7091.3091.301,457,780
Aug 17, 201792.3092.3590.0991.8591.851,097,774
Aug 16, 201789.4591.3587.8190.2590.253,742,069
Aug 15, 201794.0595.2589.8090.9590.952,537,427
Aug 14, 201795.9596.9593.7094.6094.601,229,675
Aug 11, 201797.4597.4593.2593.5593.551,019,625
Aug 10, 201797.9098.6496.0097.0097.001,330,739
Aug 09, 201794.6099.5093.8398.8098.802,446,039
Aug 08, 201796.0096.0093.2694.3094.301,483,370
Aug 07, 201791.7596.3090.6096.3096.302,145,444
Aug 04, 201793.2595.1590.4093.1093.103,345,645
Aug 03, 201795.2595.9592.3092.8092.802,788,802
Aug 02, 201795.0597.5095.0595.3095.301,843,847
Aug 01, 201797.2097.4595.1095.3595.351,739,828
Jul 31, 201797.1097.9095.4595.5095.502,024,012
Jul 28, 2017100.30101.0095.7095.7095.703,497,870
Jul 27, 2017103.20103.2099.50100.00100.003,205,908
Jul 26, 2017108.30108.30100.80100.80100.803,032,210
Jul 25, 2017102.50108.30100.70108.30108.302,289,630
Jul 24, 2017108.20109.2095.20102.80102.806,507,282
Jul 21, 2017109.30112.63108.80109.80109.802,640,220
Jul 20, 2017108.10109.60105.20109.60109.601,986,825
Jul 19, 2017107.90108.10105.80107.70107.702,134,224
Jul 18, 2017104.00108.50103.00106.60106.601,940,812
Jul 17, 2017100.80103.6099.25103.40103.401,765,058
Jul 14, 201798.9099.8098.1098.5098.501,943,512
Jul 13, 2017102.80104.4098.2598.9098.901,890,647
Jul 12, 2017103.00106.10101.90103.10103.101,773,826
Jul 11, 2017103.00105.00100.70100.80100.802,192,430
Jul 10, 2017105.20105.20100.30102.70102.701,565,826
Jul 07, 2017105.10105.80103.40104.00104.001,104,295
Jul 06, 2017105.20106.30103.90105.40105.401,088,958
Jul 05, 2017105.50108.40105.30105.60105.601,566,426
Jul 04, 2017104.80106.50104.00106.30106.301,241,724
Jul 03, 2017107.10112.00106.00106.20106.202,260,826
Jun 30, 2017106.30109.20105.00109.20109.20968,602
Jun 29, 2017105.90107.47102.30107.00107.001,666,304
Jun 28, 2017102.00109.52102.00103.50103.502,090,809
Jun 27, 2017112.00113.95111.70113.29113.29283,605
Jun 26, 2017113.60113.87110.70113.00113.001,511,370
Jun 23, 2017114.00116.40113.30115.00115.00553,033
Jun 22, 2017117.10117.40113.50115.50115.50659,511
Jun 21, 2017116.20118.80115.57117.50117.50384,992
Jun 20, 2017120.20121.00115.10117.70117.70266,303
Jun 19, 2017119.30121.52116.40120.50120.501,597,950
Jun 16, 2017115.00121.60114.80118.40118.403,925,103
Jun 15, 2017123.20123.30112.20115.40115.403,308,046
Jun 14, 2017120.00125.50120.00123.20123.201,936,615
Jun 13, 2017123.20123.98120.90121.60121.601,595,446
Jun 12, 2017126.70127.20123.40124.10124.10984,728
Jun 09, 2017123.20127.06123.10123.60123.601,226,806
Jun 08, 2017130.70130.70124.50125.90125.90934,024
Jun 07, 2017127.70130.75127.60128.30128.301,190,401
Jun 06, 2017124.80129.60123.20129.60129.601,508,034
Jun 05, 2017126.80127.22124.20126.30126.301,001,819
Jun 02, 2017127.20128.28124.90126.70126.70916,471
Jun 01, 2017130.00131.10125.17128.00128.001,899,477
May 31, 2017129.00130.42125.20129.70129.702,396,910
May 30, 2017132.70132.70126.80129.30129.301,810,577
May 26, 2017133.50134.90132.10132.70132.70926,208
May 25, 2017135.40135.40131.67134.00134.001,072,905
May 24, 2017138.00139.20134.70135.00135.00977,974
May 23, 2017135.70140.20135.70139.10139.10525,839
May 22, 2017134.00139.40134.00139.00139.00942,304
May 19, 2017133.30137.00130.64136.60136.601,884,445
May 18, 2017133.00134.10127.90129.70129.701,729,902
May 17, 2017134.90137.40133.10134.50134.501,260,904
May 16, 2017133.30135.50132.50134.90134.901,243,197
May 15, 2017136.00136.30131.70132.50132.501,285,312
May 12, 2017135.40135.40133.31134.40134.40947,951
May 11, 2017135.00137.50133.40134.30134.301,336,794
May 10, 2017129.90135.90128.48135.40135.402,734,734
May 09, 2017128.00128.64126.60128.30128.301,122,686
May 08, 2017126.00127.40124.40126.80126.80791,759
May 05, 2017125.50127.40123.80124.80124.801,342,371
May 04, 2017128.00128.70126.50126.70126.70911,533
May 03, 2017126.00127.30124.70126.50126.501,174,929
May 02, 2017128.60131.60126.80127.60127.601,049,517
Apr 28, 2017129.00130.70128.50129.70129.701,365,095
Apr 27, 2017129.80129.80126.70129.50129.502,124,770
Apr 26, 2017130.00131.20128.00129.70129.701,668,576
Apr 25, 2017129.00130.70126.40130.70130.702,988,007
Apr 24, 2017126.30130.10126.30129.00129.001,391,804
Apr 21, 2017129.00130.20126.60127.00127.001,502,627
Apr 20, 2017133.70133.70129.10129.30129.301,171,914
Apr 19, 2017132.80135.70130.90130.90130.901,401,615
Apr 18, 2017135.40135.80129.10131.80131.802,734,345
Apr 13, 2017135.70136.80135.00135.40135.40848,617
Apr 12, 2017138.50138.77135.00136.80136.801,533,916
Apr 11, 2017135.00137.70135.00137.00137.001,005,257
Apr 10, 2017138.90138.90134.50135.40135.401,095,389
Apr 07, 2017134.70136.30131.00135.90135.901,208,002
Apr 06, 2017134.30134.80131.70132.90132.901,364,753
Apr 05, 2017132.90133.68130.20131.50131.50776,418
Apr 04, 2017129.70131.90128.43130.80130.801,037,025
Apr 03, 2017132.50133.78129.60130.20130.201,325,295
Mar 31, 2017134.90134.90132.30133.30133.301,467,325
Mar 30, 2017126.80137.68125.32135.80135.803,193,537
Mar 29, 2017127.50128.10123.50123.80123.801,350,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...