LSE - Delayed Quote • GBp
Petra Diamonds Limited (PDL.L)
At close: April 24 at 4:35 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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2023 | 53.10 | 55.00 | 51.00 | 51.70 | 51.70 | 1,385,797 |
| Oct 16, 2023 | 53.50 | 55.40 | 53.00 | 54.20 | 54.20 | 143,166 |
| Oct 13, 2023 | 59.00 | 59.00 | 53.60 | 55.70 | 55.70 | 602,958 |
| Oct 12, 2023 | 59.30 | 61.90 | 58.30 | 58.50 | 58.50 | 229,327 |
| Oct 11, 2023 | 61.90 | 61.90 | 59.10 | 59.20 | 59.20 | 45,303 |
| Oct 10, 2023 | 59.80 | 61.90 | 59.10 | 61.40 | 61.40 | 44,648 |
| Oct 9, 2023 | 60.00 | 61.30 | 59.40 | 60.50 | 60.50 | 62,645 |
| Oct 6, 2023 | 62.50 | 64.90 | 60.80 | 60.80 | 60.80 | 161,512 |
| Oct 5, 2023 | 66.60 | 67.00 | 65.60 | 67.00 | 67.00 | 197,547 |
| Oct 4, 2023 | 66.10 | 68.70 | 66.05 | 66.70 | 66.70 | 191,362 |
| Oct 3, 2023 | 67.00 | 67.00 | 66.10 | 66.80 | 66.80 | 178,513 |
| Oct 2, 2023 | 68.10 | 69.00 | 67.70 | 69.00 | 69.00 | 44,500 |
| Sep 29, 2023 | 70.00 | 70.10 | 68.00 | 68.50 | 68.50 | 672,002 |
| Sep 28, 2023 | 70.00 | 70.50 | 69.40 | 69.40 | 69.40 | 1,823,517 |
| Sep 27, 2023 | 70.00 | 71.00 | 69.10 | 69.60 | 69.60 | 3,015,494 |
| Sep 26, 2023 | 70.20 | 70.80 | 69.00 | 70.50 | 70.50 | 64,256 |
| Sep 25, 2023 | 73.00 | 73.00 | 69.43 | 70.20 | 70.20 | 121,153 |
| Sep 22, 2023 | 71.00 | 75.00 | 68.80 | 75.00 | 75.00 | 1,520,106 |
| Sep 21, 2023 | 70.00 | 70.00 | 69.35 | 70.00 | 70.00 | 158,656 |
| Sep 20, 2023 | 69.90 | 70.00 | 67.70 | 70.00 | 70.00 | 38,855 |
| Sep 19, 2023 | 67.00 | 70.00 | 67.00 | 69.60 | 69.60 | 75,558 |
| Sep 18, 2023 | 69.80 | 69.90 | 67.74 | 68.90 | 68.90 | 62,953 |
| Sep 15, 2023 | 68.20 | 70.00 | 64.20 | 70.00 | 70.00 | 695,990 |
| Sep 14, 2023 | 69.20 | 69.80 | 68.10 | 69.00 | 69.00 | 59,438 |
| Sep 13, 2023 | 70.20 | 70.90 | 69.00 | 69.30 | 69.30 | 348,312 |
| Sep 12, 2023 | 70.90 | 71.90 | 69.90 | 70.20 | 70.20 | 65,140 |
| Sep 11, 2023 | 69.60 | 72.00 | 69.30 | 70.00 | 70.00 | 452,735 |
| Sep 8, 2023 | 70.00 | 70.80 | 69.90 | 70.00 | 70.00 | 32,882 |
| Sep 7, 2023 | 71.90 | 71.90 | 70.00 | 70.00 | 70.00 | 136,585 |
| Sep 6, 2023 | 70.00 | 71.90 | 70.00 | 70.00 | 70.00 | 7,580 |
| Sep 5, 2023 | 70.10 | 71.90 | 70.00 | 70.90 | 70.90 | 112,643 |
| Sep 4, 2023 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | 25,336 |
| Sep 1, 2023 | 71.90 | 72.90 | 70.90 | 71.80 | 71.80 | 95,956 |
| Aug 31, 2023 | 71.00 | 72.00 | 69.90 | 72.00 | 72.00 | 176,758 |
| Aug 30, 2023 | 70.00 | 71.00 | 68.40 | 70.30 | 70.30 | 428,643 |
| Aug 29, 2023 | 68.00 | 71.00 | 66.72 | 69.50 | 69.50 | 270,176 |
| Aug 25, 2023 | 70.50 | 72.90 | 68.00 | 68.00 | 68.00 | 68,518 |
| Aug 24, 2023 | 73.00 | 73.00 | 69.25 | 70.90 | 70.90 | 34,246 |
| Aug 23, 2023 | 70.20 | 70.90 | 68.00 | 70.40 | 70.40 | 50,885 |
| Aug 22, 2023 | 72.00 | 72.00 | 68.10 | 68.90 | 68.90 | 30,329 |
| Aug 21, 2023 | 68.00 | 69.90 | 68.00 | 69.70 | 69.70 | 74,298 |
| Aug 18, 2023 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 65,165 |
| Aug 17, 2023 | 71.50 | 71.50 | 69.00 | 71.00 | 71.00 | 45,029 |
| Aug 16, 2023 | 71.00 | 77.10 | 71.00 | 72.00 | 72.00 | 3,355,981 |
| Aug 15, 2023 | 72.00 | 73.90 | 71.00 | 71.00 | 71.00 | 200,051 |
| Aug 14, 2023 | 72.00 | 76.50 | 72.00 | 72.00 | 72.00 | 197,044 |
| Aug 11, 2023 | 73.80 | 76.40 | 72.00 | 73.00 | 73.00 | 77,892 |
| Aug 10, 2023 | 73.90 | 76.20 | 72.00 | 72.00 | 72.00 | 111,988 |
| Aug 9, 2023 | 76.80 | 76.80 | 73.90 | 73.90 | 73.90 | 67,399 |
| Aug 8, 2023 | 73.20 | 77.10 | 72.27 | 76.50 | 76.50 | 21,018,183 |
| Aug 7, 2023 | 75.40 | 76.50 | 72.20 | 73.60 | 73.60 | 17,551 |
| Aug 4, 2023 | 73.60 | 77.00 | 73.00 | 76.00 | 76.00 | 79,031 |
| Aug 3, 2023 | 73.20 | 77.00 | 72.47 | 76.50 | 76.50 | 104,458 |
| Aug 2, 2023 | 74.00 | 74.90 | 72.20 | 73.70 | 73.70 | 21,529 |
| Aug 1, 2023 | 72.70 | 75.00 | 70.00 | 74.00 | 74.00 | 58,384 |
| Jul 31, 2023 | 72.00 | 74.00 | 71.40 | 72.60 | 72.60 | 44,686 |
| Jul 28, 2023 | 68.10 | 73.90 | 68.10 | 73.00 | 73.00 | 88,204 |
| Jul 27, 2023 | 69.00 | 72.00 | 68.40 | 72.00 | 72.00 | 20,588 |
| Jul 26, 2023 | 70.90 | 71.00 | 70.00 | 71.00 | 71.00 | 15,781 |
| Jul 25, 2023 | 70.70 | 72.00 | 70.07 | 70.70 | 70.70 | 47,370 |
| Jul 24, 2023 | 71.90 | 72.00 | 70.50 | 72.00 | 72.00 | 233,510 |
| Jul 21, 2023 | 71.00 | 71.90 | 70.64 | 71.00 | 71.00 | 12,404 |
| Jul 20, 2023 | 71.00 | 71.70 | 70.00 | 71.40 | 71.40 | 35,990 |
| Jul 19, 2023 | 70.80 | 71.00 | 69.42 | 70.00 | 70.00 | 58,821 |
| Jul 18, 2023 | 70.60 | 73.90 | 70.10 | 70.50 | 70.50 | 155,142 |
| Jul 17, 2023 | 72.00 | 72.00 | 70.10 | 71.40 | 71.40 | 45,533 |
| Jul 14, 2023 | 71.90 | 72.00 | 70.80 | 72.00 | 72.00 | 37,366 |
| Jul 13, 2023 | 69.90 | 71.70 | 67.10 | 70.80 | 70.80 | 62,714 |
| Jul 12, 2023 | 69.60 | 70.30 | 66.39 | 70.00 | 70.00 | 68,341 |
| Jul 11, 2023 | 68.60 | 68.60 | 67.70 | 68.60 | 68.60 | 59,600 |
| Jul 10, 2023 | 71.00 | 71.00 | 68.10 | 70.00 | 70.00 | 46,383 |
| Jul 7, 2023 | 68.80 | 71.00 | 68.10 | 71.00 | 71.00 | 145,366 |
| Jul 6, 2023 | 70.00 | 71.00 | 67.10 | 68.00 | 68.00 | 197,092 |
| Jul 5, 2023 | 66.00 | 70.00 | 66.00 | 69.60 | 69.60 | 169,782 |
| Jul 4, 2023 | 66.30 | 70.00 | 66.00 | 66.00 | 66.00 | 29,580 |
| Jul 3, 2023 | 68.00 | 69.00 | 66.25 | 66.50 | 66.50 | 90,608 |
| Jun 30, 2023 | 67.00 | 67.90 | 65.30 | 67.00 | 67.00 | 163,623 |
| Jun 29, 2023 | 66.10 | 66.60 | 65.10 | 65.10 | 65.10 | 89,349 |
| Jun 28, 2023 | 68.20 | 69.20 | 66.10 | 66.40 | 66.40 | 32,453 |
| Jun 27, 2023 | 68.10 | 69.26 | 66.30 | 68.00 | 68.00 | 24,490 |
| Jun 26, 2023 | 68.50 | 68.57 | 67.30 | 68.00 | 68.00 | 62,840 |
| Jun 23, 2023 | 68.00 | 69.00 | 66.10 | 68.00 | 68.00 | 25,676 |
| Jun 22, 2023 | 69.00 | 69.80 | 66.39 | 67.80 | 67.80 | 107,981 |
| Jun 21, 2023 | 68.00 | 68.40 | 66.00 | 68.00 | 68.00 | 34,467 |
| Jun 20, 2023 | 68.80 | 69.98 | 66.00 | 67.90 | 67.90 | 52,343 |
| Jun 19, 2023 | 68.80 | 69.90 | 67.90 | 69.00 | 69.00 | 27,747 |
| Jun 16, 2023 | 68.00 | 69.17 | 67.40 | 68.00 | 68.00 | 98,040 |
| Jun 15, 2023 | 67.50 | 68.00 | 66.10 | 67.00 | 67.00 | 30,860 |
| Jun 14, 2023 | 70.00 | 70.00 | 66.78 | 68.30 | 68.30 | 37,517 |
| Jun 13, 2023 | 68.40 | 69.90 | 67.30 | 68.00 | 68.00 | 32,476 |
| Jun 12, 2023 | 69.00 | 69.90 | 67.40 | 68.00 | 68.00 | 66,928 |
| Jun 9, 2023 | 68.50 | 69.60 | 66.40 | 69.60 | 69.60 | 39,934 |
| Jun 8, 2023 | 68.90 | 69.00 | 66.70 | 68.00 | 68.00 | 91,308 |
| Jun 7, 2023 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 252,665 |
| Jun 6, 2023 | 68.20 | 69.00 | 67.00 | 69.00 | 69.00 | 81,796 |
| Jun 5, 2023 | 68.80 | 69.00 | 65.10 | 69.00 | 69.00 | 35,899 |
| Jun 2, 2023 | 68.00 | 68.30 | 65.68 | 68.30 | 68.30 | 18,168 |
| Jun 1, 2023 | 68.00 | 68.00 | 65.20 | 68.00 | 68.00 | 47,079 |
| May 31, 2023 | 65.60 | 66.90 | 64.60 | 65.50 | 65.50 | 2,327,924 |
| May 30, 2023 | 67.00 | 67.40 | 65.10 | 65.20 | 65.20 | 19,295 |
| May 26, 2023 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 5,721 |
| May 25, 2023 | 66.10 | 66.40 | 64.50 | 65.40 | 65.40 | 42,599 |
| May 24, 2023 | 65.00 | 66.30 | 63.10 | 64.80 | 64.80 | 236,342 |
| May 23, 2023 | 66.10 | 67.80 | 65.20 | 66.20 | 66.20 | 45,084 |
| May 22, 2023 | 65.90 | 66.90 | 63.10 | 66.00 | 66.00 | 126,452 |
| May 19, 2023 | 65.40 | 66.60 | 64.10 | 65.70 | 65.70 | 81,837 |
| May 18, 2023 | 67.00 | 68.70 | 65.70 | 67.00 | 67.00 | 614,526 |
| May 17, 2023 | 66.50 | 67.27 | 66.50 | 67.10 | 67.10 | 25,716 |
| May 16, 2023 | 66.00 | 68.10 | 65.90 | 66.30 | 66.30 | 31,232 |
| May 15, 2023 | 65.80 | 68.40 | 65.10 | 66.30 | 66.30 | 49,626 |
| May 12, 2023 | 67.50 | 68.80 | 65.60 | 67.40 | 67.40 | 149,999 |
| May 11, 2023 | 67.00 | 68.00 | 67.00 | 67.80 | 67.80 | 829,569 |
| May 10, 2023 | 67.00 | 67.90 | 65.10 | 67.00 | 67.00 | 319,313 |
| May 9, 2023 | 66.90 | 67.90 | 66.30 | 67.30 | 67.30 | 885,835 |
| May 5, 2023 | 67.40 | 68.00 | 66.60 | 66.90 | 66.90 | 99,491 |
| May 4, 2023 | 67.50 | 68.90 | 65.00 | 67.00 | 67.00 | 63,588 |
| May 3, 2023 | 66.50 | 68.90 | 66.50 | 67.00 | 67.00 | 302,940 |
| May 2, 2023 | 67.00 | 67.93 | 66.50 | 67.00 | 67.00 | 43,443 |
| Apr 28, 2023 | 70.00 | 70.00 | 66.50 | 68.00 | 68.00 | 52,955 |
| Apr 27, 2023 | 68.20 | 70.00 | 67.20 | 67.20 | 67.20 | 49,716 |
| Apr 26, 2023 | 71.00 | 71.00 | 67.00 | 69.80 | 69.80 | 74,632 |
| Apr 25, 2023 | 71.00 | 71.00 | 67.00 | 68.30 | 68.30 | 48,130 |
| Apr 24, 2023 | 69.00 | 70.93 | 65.54 | 69.50 | 69.50 | 312,423 |
Related Tickers
GEMD.L Gem Diamonds Limited
8.50
+2.91%
DIA.V Margaret Lake Diamonds Inc.
0.1600
0.00%
LUC.ST Lucara Diamond Corp.
2.4900
-0.99%
PGDC.V Patagonia Gold Corp.
0.0200
0.00%
BDM.AX Burgundy Diamond Mines Limited
0.1850
+5.71%
THS.L Tharisa plc
68.00
0.00%
ADD.V Arctic Star Exploration Corp.
0.0250
0.00%
SLP.L Sylvania Platinum Limited
65.50
0.00%
LUC.TO Lucara Diamond Corp.
0.3100
0.00%
MPVD.TO Mountain Province Diamonds Inc.
0.1750
0.00%