PDL.L - Petra Diamonds Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201921.9222.0521.1821.2221.222,910,565
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
Apr 30, 201920.2420.5020.0020.3020.302,337,659
Apr 29, 201921.1221.2819.8520.0020.004,874,722
Apr 26, 201920.5221.3419.9120.8820.889,099,612
Apr 25, 201918.1520.3417.8520.1420.1461,498,820
Apr 24, 201917.8019.0517.8018.1518.1515,163,530
Apr 23, 201918.1018.4717.7617.8017.8010,833,969
Apr 18, 201917.0218.0517.0217.7917.798,155,338
Apr 17, 201917.4317.5016.9317.1517.153,375,479
Apr 16, 201916.9217.8216.9217.0017.0016,691,678
Apr 15, 201917.2017.4916.8317.1017.107,543,167
Apr 12, 201916.6817.5916.6817.1617.164,945,463
Apr 11, 201917.0817.0816.7216.8916.893,596,310
Apr 10, 201917.6617.7916.7017.1317.132,460,127
Apr 09, 201917.5417.8417.3017.5017.502,948,772
Apr 08, 201917.4918.2017.3017.4017.404,972,405
Apr 05, 201917.9918.4917.1517.1517.1515,753,950
Apr 04, 201918.7018.7017.3017.5017.508,816,750
Apr 03, 201917.9819.5617.9818.5018.506,841,168
Apr 02, 201919.0019.0018.0218.0218.022,783,460
Apr 01, 201919.6020.2418.4118.4118.413,531,338
Mar 29, 201918.4020.2018.4019.2119.219,711,567
Mar 28, 201918.3018.3018.0018.1018.103,061,514
Mar 27, 201918.8818.8818.0018.2318.231,555,746
Mar 26, 201919.1719.1718.2018.4918.491,748,929
Mar 25, 201919.3619.5618.4718.6118.612,128,030
Mar 22, 201919.1620.0019.1619.4219.421,840,907
Mar 21, 201921.4021.4019.3419.6719.675,425,863
Mar 20, 201921.2221.9020.9020.9020.901,946,090
Mar 19, 201921.5022.0420.6821.0021.002,650,629
Mar 18, 201923.1023.2621.7622.2022.202,624,123
Mar 15, 201922.4223.5022.3022.9822.984,084,465
Mar 14, 201920.9822.5020.9822.5022.503,049,039
Mar 13, 201921.5021.8820.5021.7021.704,409,974
Mar 12, 201921.7222.0820.9621.4421.443,448,290
Mar 11, 201920.9621.9020.9221.7221.722,359,126
Mar 08, 201919.9222.0019.6021.1821.184,280,983
Mar 07, 201922.3622.3619.9919.9919.992,136,132
Mar 06, 201922.2022.3621.5821.5821.581,739,420
Mar 05, 201921.8022.4021.8021.8021.802,741,504
Mar 04, 201922.6222.9221.8021.8421.841,699,113
Mar 01, 201922.0023.8622.0022.2222.223,587,725
Feb 28, 201921.9022.8621.8022.2422.244,933,355
Feb 27, 201922.9623.5422.0022.4422.445,647,005
Feb 26, 201924.3225.0022.4822.7222.724,874,116
Feb 25, 201924.9625.5024.0824.6224.623,372,670
Feb 22, 201926.3426.3424.6825.4225.423,280,500
Feb 21, 201926.2026.8625.5225.5225.521,725,082
Feb 20, 201926.4627.1226.1227.0027.002,218,954
Feb 19, 201927.5028.0025.6025.8425.842,841,674
Feb 18, 201926.5029.2426.5027.2827.285,611,910
Feb 15, 201930.4030.4026.5626.6626.665,257,563
Feb 14, 201929.5230.5229.5230.1030.101,060,496
Feb 13, 201929.6630.5029.6430.0230.021,046,293
Feb 12, 201930.1830.5029.6229.6229.621,725,177
Feb 11, 201929.9230.6829.2030.0030.001,418,658
Feb 08, 201931.6831.6830.0030.0030.002,059,786
Feb 07, 201931.4631.7030.6031.5031.502,267,519
Feb 06, 201931.6632.4631.5231.7831.781,725,021
Feb 05, 201932.8032.8031.6631.8431.841,314,897
Feb 04, 201931.8632.9631.6232.0632.061,410,923
Feb 01, 201932.5633.4231.8231.9831.982,896,473
Jan 31, 201933.1833.7432.1032.9432.945,382,497
Jan 30, 201933.8434.6633.6034.0034.002,615,293
Jan 29, 201935.8836.2833.3033.9233.923,340,569
Jan 28, 201942.3642.5035.2635.6035.608,348,128
Jan 25, 201942.2045.1042.2044.9444.942,122,321
Jan 24, 201942.7043.3442.0243.2043.20882,155
Jan 23, 201943.1043.4041.6042.0842.081,132,739
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...