PDL.L - Petra Diamonds Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 201942.6442.6441.8242.4242.421,387,103
Jan 21, 201943.3243.5641.5241.5241.52675,933
Jan 18, 201943.9844.0042.8242.9642.961,514,919
Jan 17, 201944.2045.9843.3243.6643.66741,254
Jan 16, 201945.5246.1044.3844.8644.861,199,804
Jan 15, 201944.5045.4043.4645.0045.00858,798
Jan 14, 201945.3445.9844.4044.5844.581,308,167
Jan 11, 201945.0045.4443.9444.5044.501,659,854
Jan 10, 201943.0044.9843.0044.5244.521,052,635
Jan 09, 201942.9044.0041.8043.5243.521,336,878
Jan 08, 201943.0043.4642.1242.4842.481,361,533
Jan 07, 201942.0043.0041.9242.2842.281,302,061
Jan 04, 201940.8243.1440.8242.9042.905,449,204
Jan 03, 201940.7243.3240.6041.4041.401,921,609
Jan 02, 201938.1640.1037.3640.1040.102,317,067
Dec 31, 201837.0038.0037.0037.6837.68449,432
Dec 28, 201836.0237.5036.0037.0037.001,887,667
Dec 27, 201836.2237.0235.0035.2035.201,375,131
Dec 24, 201837.1438.6035.7636.4436.441,065,674
Dec 21, 201837.2037.8036.5637.8037.802,843,853
Dec 20, 201838.2638.2636.5637.1237.121,071,072
Dec 19, 201837.5039.5037.3438.0238.022,076,784
Dec 18, 201836.5039.2236.2237.8837.883,196,972
Dec 17, 201837.0238.2036.5637.1037.101,275,902
Dec 14, 201836.8038.2036.3637.1237.121,030,317
Dec 13, 201837.5037.5036.5437.2637.26694,508
Dec 12, 201836.9037.5036.2436.8036.801,343,387
Dec 11, 201837.5037.5036.1436.3636.361,414,713
Dec 10, 201838.3638.3636.5836.6036.601,990,687
Dec 07, 201837.6638.7836.6637.5237.522,643,484
Dec 06, 201841.1641.1636.1037.0037.003,357,546
Dec 05, 201842.4842.4840.1640.7040.701,175,177
Dec 04, 201841.0442.1040.0041.3841.381,342,684
Dec 03, 201842.8043.2240.8440.8440.841,400,367
Nov 30, 201843.9444.0041.8842.1442.141,643,463
Nov 29, 201843.7644.8243.7643.8843.881,963,163
Nov 28, 201842.3644.0041.7243.5043.503,522,874
Nov 27, 201841.1242.1839.8441.9041.901,969,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...