PDL.L - Petra Diamonds Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.608.827.808.138.1317,053,637
Sep 19, 20199.009.508.498.518.5113,298,385
Sep 18, 20197.699.417.359.159.1523,201,158
Sep 17, 20197.727.726.927.687.6825,000,745
Sep 16, 20198.408.407.187.597.5931,770,319
Sep 13, 20198.058.147.958.078.077,940,527
Sep 12, 20198.108.377.938.028.027,212,099
Sep 11, 20198.018.607.978.078.078,276,263
Sep 10, 20198.008.437.978.008.007,125,168
Sep 09, 20198.228.297.967.997.993,732,973
Sep 06, 20198.258.508.048.108.105,013,873
Sep 05, 20198.558.628.108.308.303,840,241
Sep 04, 20198.409.188.288.568.566,647,024
Sep 03, 20198.608.998.258.358.356,781,404
Sep 02, 20198.178.988.018.708.707,119,356
Aug 30, 20198.228.237.957.977.974,638,884
Aug 29, 20198.088.627.978.018.0110,233,631
Aug 28, 20198.658.688.018.068.0610,453,806
Aug 27, 20198.609.008.528.638.637,752,411
Aug 23, 20199.109.108.608.648.644,359,505
Aug 22, 20198.808.948.608.768.764,104,899
Aug 21, 20198.909.128.788.908.902,183,419
Aug 20, 20198.879.528.848.938.934,276,354
Aug 19, 20198.839.058.768.828.822,088,958
Aug 16, 20198.609.308.608.758.756,387,603
Aug 15, 20199.209.448.508.638.636,236,421
Aug 14, 20199.509.509.059.209.202,519,167
Aug 13, 20199.519.699.119.329.327,338,622
Aug 12, 20199.8510.009.209.359.3510,254,828
Aug 09, 20199.6010.509.609.839.838,317,845
Aug 08, 20199.4010.358.469.769.7619,024,026
Aug 07, 20199.809.809.059.059.058,731,030
Aug 06, 201910.0010.269.269.499.495,839,959
Aug 05, 201910.1010.379.859.909.905,383,946
Aug 02, 201910.4110.569.859.999.9912,001,555
Aug 01, 201911.2011.4710.1610.4110.4118,232,255
Jul 31, 201912.1512.4711.1011.1511.1513,502,594
Jul 30, 201912.0013.2811.4112.1012.1022,723,744
Jul 29, 20199.9910.889.8410.2510.258,168,512
Jul 26, 201911.0111.419.759.819.8116,082,422
Jul 25, 201911.6512.2010.8010.9210.9222,258,903
Jul 24, 201915.0015.0811.7511.8711.8732,716,281
Jul 23, 201916.7017.2015.0115.3515.356,248,189
Jul 22, 201918.4218.4216.3616.4216.427,815,119
Jul 19, 201918.9019.0317.8018.0018.006,076,549
Jul 18, 201919.5119.7118.7019.1819.182,138,627
Jul 17, 201920.3020.3019.5019.6619.661,579,560
Jul 16, 201920.2020.2419.7019.7319.731,498,504
Jul 15, 201920.3020.3020.1020.1420.14935,426
Jul 12, 201920.1820.1819.5119.7419.745,727,222
Jul 11, 201920.4020.4019.8420.0020.001,131,995
Jul 10, 201920.4020.4019.8019.8519.85551,575
Jul 09, 201920.2220.3619.7620.1420.142,467,300
Jul 08, 201920.6420.6420.0220.0420.04656,082
Jul 05, 201919.8220.8619.8220.4420.442,884,193
Jul 04, 201919.6520.5019.6519.9219.921,283,327
Jul 03, 201919.5420.2219.1519.9019.904,029,144
Jul 02, 201919.7620.0019.2019.3019.305,048,665
Jul 01, 201920.0020.3219.8820.0020.001,326,780
Jun 28, 201920.1420.2419.5119.6819.682,271,625
Jun 27, 201920.9820.9820.0020.1420.141,404,077
Jun 26, 201920.5221.0020.3420.5220.521,199,879
Jun 25, 201921.1021.5420.2020.4020.401,981,243
Jun 24, 201921.9021.9021.1021.1621.161,731,874
Jun 21, 201921.1021.9621.1021.5621.562,944,229
Jun 20, 201922.1022.6821.1221.3421.342,337,322
Jun 19, 201921.7222.8621.7222.4022.403,322,725
Jun 18, 201921.1022.0021.1021.8021.802,330,189
Jun 17, 201921.9222.0421.1821.2221.223,282,145
Jun 14, 201922.2022.4421.6421.8821.882,324,498
Jun 13, 201922.0622.7821.6422.4222.423,289,847
Jun 12, 201923.0023.3021.7222.0022.003,175,091
Jun 11, 201922.9023.7022.8023.0023.003,376,364
Jun 10, 201921.4023.2021.4022.9422.944,095,021
Jun 07, 201920.5421.9820.4021.7221.726,242,547
Jun 06, 201920.2820.8020.0420.3420.342,842,238
Jun 05, 201921.1022.0020.2620.3220.325,532,115
Jun 04, 201921.5021.5020.1220.4020.404,465,268
Jun 03, 201921.6822.1220.8021.0021.003,392,882
May 31, 201922.4822.4821.6621.9621.964,146,517
May 30, 201922.5022.8221.7422.0022.003,433,274
May 29, 201920.0023.7820.0022.6222.6212,096,722
May 28, 201918.6020.7018.6020.0020.0037,694,394
May 24, 201920.0820.3818.2218.5018.506,498,186
May 23, 201920.6620.7820.0420.2020.202,902,982
May 22, 201921.5021.5020.5621.0021.003,559,523
May 21, 201921.7021.8621.2021.7021.703,459,817
May 20, 201922.6022.7421.5622.0022.008,596,006
May 17, 201922.8823.4822.5022.5222.522,859,722
May 16, 201923.0023.4222.7023.0023.006,322,188
May 15, 201923.6023.6422.5023.0823.0810,101,092
May 14, 201924.5025.0023.0023.6023.606,347,164
May 13, 201926.0026.4824.5824.8424.844,490,369
May 10, 201924.7826.3424.7826.3026.307,803,904
May 09, 201924.3025.3023.6225.0025.006,679,660
May 08, 201923.7225.3023.7223.8023.808,613,039
May 07, 201922.5824.0822.5823.9623.968,044,467
May 03, 201921.9422.7821.6422.5022.505,992,008
May 02, 201920.8422.6020.6221.8421.848,566,806
May 01, 201920.8421.2820.4020.6220.625,624,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...