Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 40.950 | 40.950 | 39.050 | 39.800 | 39.800 | 121,866 |
| 2024-03-14 | 39.050 | 39.511 | 39.050 | 39.300 | 39.300 | 49,589 |
| 2024-03-13 | 39.050 | 41.600 | 39.050 | 40.600 | 40.600 | 144,592 |
| 2024-03-12 | 40.050 | 42.000 | 39.000 | 42.000 | 42.000 | 54,485 |
| 2024-03-11 | 41.150 | 41.950 | 39.000 | 40.050 | 40.050 | 123,789 |
| 2024-03-08 | 39.000 | 42.700 | 37.750 | 42.700 | 42.700 | 584,848 |
| 2024-03-07 | 38.550 | 39.350 | 38.000 | 39.000 | 39.000 | 100,054 |
| 2024-03-06 | 38.100 | 39.850 | 38.050 | 39.500 | 39.500 | 69,988 |
| 2024-03-05 | 39.800 | 39.950 | 38.149 | 39.000 | 39.000 | 125,511 |
| 2024-03-04 | 39.000 | 39.950 | 39.000 | 39.650 | 39.650 | 27,508 |
| 2024-03-01 | 39.950 | 39.950 | 39.288 | 39.700 | 39.700 | 29,058 |
| 2024-02-29 | 39.950 | 39.950 | 39.050 | 39.250 | 39.250 | 34,783 |
| 2024-02-28 | 40.000 | 40.000 | 39.000 | 39.000 | 39.000 | 392,526 |
| 2024-02-27 | 39.300 | 40.000 | 37.500 | 40.000 | 40.000 | 1,812,957 |
| 2024-02-26 | 38.000 | 39.000 | 36.100 | 38.350 | 38.350 | 746,128 |
| 2024-02-23 | 37.950 | 38.000 | 35.134 | 38.000 | 38.000 | 183,100 |
| 2024-02-22 | 38.000 | 38.383 | 37.000 | 38.000 | 38.000 | 156,615 |
| 2024-02-21 | 40.400 | 40.950 | 37.000 | 37.000 | 37.000 | 291,925 |
| 2024-02-20 | 40.000 | 41.000 | 36.100 | 41.000 | 41.000 | 6,949,375 |
| 2024-02-19 | 41.200 | 43.000 | 40.183 | 43.000 | 43.000 | 135,793 |
| 2024-02-16 | 42.600 | 43.632 | 40.000 | 41.000 | 41.000 | 647,056 |
| 2024-02-15 | 42.000 | 43.800 | 40.299 | 43.800 | 43.800 | 89,455 |
| 2024-02-14 | 43.250 | 43.910 | 40.000 | 40.000 | 40.000 | 258,685 |
| 2024-02-13 | 45.000 | 45.950 | 43.000 | 43.500 | 43.500 | 161,604 |
| 2024-02-12 | 47.050 | 48.475 | 45.058 | 46.000 | 46.000 | 94,726 |
| 2024-02-09 | 47.050 | 48.000 | 47.000 | 47.350 | 47.350 | 25,462 |
| 2024-02-08 | 48.000 | 48.450 | 47.000 | 48.000 | 48.000 | 41,162 |
| 2024-02-07 | 48.750 | 52.800 | 48.450 | 48.650 | 48.650 | 112,857 |
| 2024-02-06 | 50.400 | 50.900 | 48.000 | 48.600 | 48.600 | 69,985 |
| 2024-02-05 | 51.000 | 52.900 | 50.400 | 50.400 | 50.400 | 63,707 |
| 2024-02-02 | 50.500 | 51.900 | 50.500 | 51.900 | 51.900 | 140,685 |
| 2024-02-01 | 54.100 | 55.900 | 51.000 | 52.000 | 52.000 | 237,164 |
| 2024-01-31 | 53.000 | 55.100 | 53.000 | 54.000 | 54.000 | 15,230 |
| 2024-01-30 | 53.300 | 55.107 | 52.100 | 53.000 | 53.000 | 114,409 |
| 2024-01-29 | 54.000 | 56.700 | 52.238 | 54.800 | 54.800 | 352,216 |
| 2024-01-26 | 55.500 | 55.500 | 53.000 | 53.100 | 53.100 | 226,318 |
| 2024-01-25 | 56.000 | 56.900 | 55.500 | 55.700 | 55.700 | 55,886 |
| 2024-01-24 | 57.000 | 58.500 | 56.000 | 58.000 | 58.000 | 39,067 |
| 2024-01-23 | 58.000 | 59.736 | 56.600 | 56.600 | 56.600 | 109,295 |
| 2024-01-22 | 58.100 | 61.900 | 58.100 | 59.500 | 59.500 | 79,405 |
| 2024-01-19 | 62.000 | 62.000 | 59.500 | 60.400 | 60.400 | 66,328 |
| 2024-01-18 | 62.100 | 62.100 | 60.500 | 60.500 | 60.500 | 41,929 |
| 2024-01-17 | 62.300 | 64.000 | 60.700 | 60.700 | 60.700 | 79,177 |
| 2024-01-16 | 62.000 | 65.000 | 60.900 | 62.200 | 62.200 | 153,937 |
| 2024-01-15 | 66.000 | 67.500 | 64.000 | 65.000 | 65.000 | 32,337 |
| 2024-01-12 | 66.000 | 66.100 | 65.000 | 65.000 | 65.000 | 61,663 |
| 2024-01-11 | 66.300 | 67.300 | 65.240 | 66.100 | 66.100 | 63,703 |
| 2024-01-10 | 65.200 | 67.900 | 65.200 | 66.400 | 66.400 | 9,095 |
| 2024-01-09 | 66.500 | 66.700 | 65.200 | 65.200 | 65.200 | 53,782 |
| 2024-01-08 | 62.500 | 66.500 | 62.500 | 66.500 | 66.500 | 62,267 |
| 2024-01-05 | 63.000 | 63.900 | 62.200 | 63.500 | 63.500 | 72,568 |
| 2024-01-04 | 60.000 | 65.000 | 57.100 | 65.000 | 65.000 | 188,949 |
| 2024-01-03 | 63.000 | 65.900 | 58.100 | 60.000 | 60.000 | 169,655 |
| 2024-01-02 | 68.000 | 69.800 | 62.195 | 66.000 | 66.000 | 140,181 |
| 2023-12-29 | 69.000 | 74.000 | 66.000 | 70.000 | 70.000 | 701,924 |
| 2023-12-28 | 51.900 | 69.500 | 51.100 | 69.000 | 69.000 | 82,201 |
| 2023-12-27 | 52.500 | 53.200 | 51.100 | 53.200 | 53.200 | 56,562 |
| 2023-12-22 | 52.900 | 52.900 | 51.100 | 52.900 | 52.900 | 14,975 |
| 2023-12-21 | 52.000 | 53.106 | 51.000 | 51.000 | 51.000 | 204,459 |
| 2023-12-20 | 50.100 | 53.400 | 50.100 | 50.100 | 50.100 | 83,879 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.