Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 70.200 | 70.800 | 69.000 | 70.500 | 70.500 | 64,256 |
| 2023-09-25 | 73.000 | 73.000 | 69.425 | 70.200 | 70.200 | 121,153 |
| 2023-09-22 | 71.000 | 75.000 | 68.800 | 75.000 | 75.000 | 1,520,106 |
| 2023-09-21 | 70.000 | 70.000 | 69.349 | 70.000 | 70.000 | 158,656 |
| 2023-09-20 | 69.900 | 70.000 | 67.700 | 70.000 | 70.000 | 38,855 |
| 2023-09-19 | 67.000 | 70.000 | 67.000 | 69.600 | 69.600 | 75,558 |
| 2023-09-18 | 69.800 | 69.900 | 67.737 | 68.900 | 68.900 | 62,953 |
| 2023-09-15 | 68.200 | 70.000 | 64.200 | 70.000 | 70.000 | 695,990 |
| 2023-09-14 | 69.200 | 69.800 | 68.100 | 69.000 | 69.000 | 59,438 |
| 2023-09-13 | 70.200 | 70.900 | 69.000 | 69.300 | 69.300 | 348,312 |
| 2023-09-12 | 70.900 | 71.900 | 69.900 | 70.200 | 70.200 | 65,140 |
| 2023-09-11 | 69.600 | 72.000 | 69.300 | 70.000 | 70.000 | 452,735 |
| 2023-09-08 | 70.000 | 70.800 | 69.900 | 70.000 | 70.000 | 32,882 |
| 2023-09-07 | 71.900 | 71.900 | 70.000 | 70.000 | 70.000 | 136,585 |
| 2023-09-06 | 70.000 | 71.900 | 70.000 | 70.000 | 70.000 | 7,580 |
| 2023-09-05 | 70.100 | 71.900 | 70.000 | 70.900 | 70.900 | 112,643 |
| 2023-09-04 | 71.000 | 71.500 | 70.100 | 71.000 | 71.000 | 25,336 |
| 2023-09-01 | 71.900 | 72.900 | 70.900 | 71.800 | 71.800 | 95,956 |
| 2023-08-31 | 71.000 | 72.000 | 69.900 | 72.000 | 72.000 | 176,758 |
| 2023-08-30 | 70.000 | 71.000 | 68.400 | 70.300 | 70.300 | 428,643 |
| 2023-08-29 | 68.000 | 71.000 | 66.722 | 69.500 | 69.500 | 270,176 |
| 2023-08-25 | 70.500 | 72.900 | 68.000 | 68.000 | 68.000 | 68,518 |
| 2023-08-24 | 73.000 | 73.000 | 69.250 | 70.900 | 70.900 | 34,246 |
| 2023-08-23 | 70.200 | 70.900 | 68.000 | 70.400 | 70.400 | 50,885 |
| 2023-08-22 | 72.000 | 72.000 | 68.100 | 68.900 | 68.900 | 30,329 |
| 2023-08-21 | 68.000 | 69.900 | 68.000 | 69.700 | 69.700 | 74,298 |
| 2023-08-18 | 71.000 | 71.000 | 68.000 | 68.000 | 68.000 | 65,165 |
| 2023-08-17 | 71.500 | 71.500 | 69.000 | 71.000 | 71.000 | 45,029 |
| 2023-08-16 | 71.000 | 77.100 | 71.000 | 72.000 | 72.000 | 3,355,981 |
| 2023-08-15 | 72.000 | 73.900 | 71.000 | 71.000 | 71.000 | 200,051 |
| 2023-08-14 | 72.000 | 76.500 | 72.000 | 72.000 | 72.000 | 197,044 |
| 2023-08-11 | 73.800 | 76.400 | 72.000 | 73.000 | 73.000 | 77,892 |
| 2023-08-10 | 73.900 | 76.200 | 72.000 | 72.000 | 72.000 | 111,988 |
| 2023-08-09 | 76.800 | 76.800 | 73.900 | 73.900 | 73.900 | 67,399 |
| 2023-08-08 | 73.200 | 77.100 | 72.270 | 76.500 | 76.500 | 21,018,183 |
| 2023-08-07 | 75.400 | 76.500 | 72.200 | 73.600 | 73.600 | 17,551 |
| 2023-08-04 | 73.600 | 77.000 | 73.000 | 76.000 | 76.000 | 79,031 |
| 2023-08-03 | 73.200 | 77.000 | 72.470 | 76.500 | 76.500 | 104,458 |
| 2023-08-02 | 74.000 | 74.900 | 72.200 | 73.700 | 73.700 | 21,529 |
| 2023-08-01 | 72.700 | 75.000 | 70.000 | 74.000 | 74.000 | 58,384 |
| 2023-07-31 | 72.000 | 74.000 | 71.400 | 72.600 | 72.600 | 44,686 |
| 2023-07-28 | 68.100 | 73.900 | 68.100 | 73.000 | 73.000 | 88,204 |
| 2023-07-27 | 69.000 | 72.000 | 68.400 | 72.000 | 72.000 | 20,588 |
| 2023-07-26 | 70.900 | 71.000 | 70.000 | 71.000 | 71.000 | 15,781 |
| 2023-07-25 | 70.700 | 72.000 | 70.070 | 70.700 | 70.700 | 47,370 |
| 2023-07-24 | 71.900 | 72.000 | 70.500 | 72.000 | 72.000 | 233,510 |
| 2023-07-21 | 71.000 | 71.900 | 70.640 | 71.000 | 71.000 | 12,404 |
| 2023-07-20 | 71.000 | 71.700 | 70.000 | 71.400 | 71.400 | 35,990 |
| 2023-07-19 | 70.800 | 71.000 | 69.422 | 70.000 | 70.000 | 58,821 |
| 2023-07-18 | 70.600 | 73.900 | 70.100 | 70.500 | 70.500 | 155,142 |
| 2023-07-17 | 72.000 | 72.000 | 70.100 | 71.400 | 71.400 | 45,533 |
| 2023-07-14 | 71.900 | 72.000 | 70.800 | 72.000 | 72.000 | 37,366 |
| 2023-07-13 | 69.900 | 71.700 | 67.100 | 70.800 | 70.800 | 62,714 |
| 2023-07-12 | 69.600 | 70.300 | 66.390 | 70.000 | 70.000 | 68,341 |
| 2023-07-11 | 68.600 | 68.600 | 67.700 | 68.600 | 68.600 | 59,600 |
| 2023-07-10 | 71.000 | 71.000 | 68.100 | 70.000 | 70.000 | 46,383 |
| 2023-07-07 | 68.800 | 71.000 | 68.100 | 71.000 | 71.000 | 145,366 |
| 2023-07-06 | 70.000 | 71.000 | 67.100 | 68.000 | 68.000 | 197,092 |
| 2023-07-05 | 66.000 | 70.000 | 66.000 | 69.600 | 69.600 | 169,782 |
| 2023-07-04 | 66.300 | 70.000 | 66.000 | 66.000 | 66.000 | 29,580 |
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.