Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 68.000 | 69.000 | 66.245 | 66.500 | 66.500 | 90,608 |
| 2023-06-30 | 67.000 | 67.900 | 65.300 | 67.000 | 67.000 | 163,623 |
| 2023-06-29 | 66.100 | 66.600 | 65.100 | 65.100 | 65.100 | 89,349 |
| 2023-06-28 | 68.200 | 69.200 | 66.100 | 66.400 | 66.400 | 32,453 |
| 2023-06-27 | 68.100 | 69.260 | 66.300 | 68.000 | 68.000 | 24,490 |
| 2023-06-26 | 68.500 | 68.575 | 67.300 | 68.000 | 68.000 | 62,840 |
| 2023-06-23 | 68.000 | 69.000 | 66.100 | 68.000 | 68.000 | 25,676 |
| 2023-06-22 | 69.000 | 69.800 | 66.390 | 67.800 | 67.800 | 107,981 |
| 2023-06-21 | 68.000 | 68.400 | 66.000 | 68.000 | 68.000 | 34,467 |
| 2023-06-20 | 68.800 | 69.977 | 66.000 | 67.900 | 67.900 | 52,343 |
| 2023-06-19 | 68.800 | 69.900 | 67.900 | 69.000 | 69.000 | 27,747 |
| 2023-06-16 | 68.000 | 69.174 | 67.400 | 68.000 | 68.000 | 98,040 |
| 2023-06-15 | 67.500 | 68.000 | 66.100 | 67.000 | 67.000 | 30,860 |
| 2023-06-14 | 70.000 | 70.000 | 66.784 | 68.300 | 68.300 | 37,517 |
| 2023-06-13 | 68.400 | 69.900 | 67.300 | 68.000 | 68.000 | 32,476 |
| 2023-06-12 | 69.000 | 69.900 | 67.404 | 68.000 | 68.000 | 66,928 |
| 2023-06-09 | 68.500 | 69.600 | 66.400 | 69.600 | 69.600 | 39,934 |
| 2023-06-08 | 68.900 | 69.000 | 66.700 | 68.000 | 68.000 | 91,308 |
| 2023-06-07 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 252,665 |
| 2023-06-06 | 68.200 | 69.000 | 67.000 | 69.000 | 69.000 | 81,796 |
| 2023-06-05 | 68.800 | 69.000 | 65.100 | 69.000 | 69.000 | 35,899 |
| 2023-06-02 | 68.000 | 68.300 | 65.677 | 68.300 | 68.300 | 18,168 |
| 2023-06-01 | 68.000 | 68.000 | 65.200 | 68.000 | 68.000 | 47,079 |
| 2023-05-31 | 65.600 | 66.900 | 64.600 | 65.500 | 65.500 | 2,327,924 |
| 2023-05-30 | 67.000 | 67.400 | 65.100 | 65.200 | 65.200 | 19,295 |
| 2023-05-26 | 68.000 | 68.000 | 65.000 | 68.000 | 68.000 | 5,721 |
| 2023-05-25 | 66.100 | 66.400 | 64.502 | 65.400 | 65.400 | 42,599 |
| 2023-05-24 | 65.000 | 66.300 | 63.100 | 64.800 | 64.800 | 236,342 |
| 2023-05-23 | 66.100 | 67.800 | 65.200 | 66.200 | 66.200 | 45,084 |
| 2023-05-22 | 65.900 | 66.900 | 63.100 | 66.000 | 66.000 | 126,452 |
| 2023-05-19 | 65.400 | 66.600 | 64.100 | 65.700 | 65.700 | 81,837 |
| 2023-05-18 | 67.000 | 68.700 | 65.700 | 67.000 | 67.000 | 614,526 |
| 2023-05-17 | 66.500 | 67.270 | 66.500 | 67.100 | 67.100 | 25,716 |
| 2023-05-16 | 66.000 | 68.100 | 65.900 | 66.300 | 66.300 | 31,232 |
| 2023-05-15 | 65.800 | 68.400 | 65.100 | 66.300 | 66.300 | 49,626 |
| 2023-05-12 | 67.500 | 68.800 | 65.600 | 67.400 | 67.400 | 149,999 |
| 2023-05-11 | 67.000 | 68.000 | 67.000 | 67.800 | 67.800 | 829,569 |
| 2023-05-10 | 67.000 | 67.900 | 65.100 | 67.000 | 67.000 | 319,313 |
| 2023-05-09 | 66.900 | 67.900 | 66.300 | 67.300 | 67.300 | 885,835 |
| 2023-05-05 | 67.400 | 68.000 | 66.600 | 66.900 | 66.900 | 99,491 |
| 2023-05-04 | 67.500 | 68.900 | 65.000 | 67.000 | 67.000 | 63,588 |
| 2023-05-03 | 66.500 | 68.900 | 66.500 | 67.000 | 67.000 | 302,940 |
| 2023-05-02 | 67.000 | 67.931 | 66.500 | 67.000 | 67.000 | 43,443 |
| 2023-04-28 | 70.000 | 70.000 | 66.500 | 68.000 | 68.000 | 52,955 |
| 2023-04-27 | 68.200 | 70.000 | 67.200 | 67.200 | 67.200 | 49,716 |
| 2023-04-26 | 71.000 | 71.000 | 67.000 | 69.800 | 69.800 | 74,632 |
| 2023-04-25 | 71.000 | 71.000 | 67.000 | 68.300 | 68.300 | 48,130 |
| 2023-04-24 | 69.000 | 70.934 | 65.540 | 69.500 | 69.500 | 312,423 |
| 2023-04-21 | 73.000 | 73.000 | 70.000 | 70.900 | 70.900 | 38,744 |
| 2023-04-20 | 73.500 | 74.400 | 70.400 | 70.700 | 70.700 | 76,454 |
| 2023-04-19 | 72.000 | 73.190 | 72.000 | 72.700 | 72.700 | 38,360 |
| 2023-04-18 | 73.800 | 74.000 | 72.600 | 73.000 | 73.000 | 1,149,021 |
| 2023-04-17 | 74.900 | 75.000 | 72.100 | 75.000 | 75.000 | 75,137 |
| 2023-04-14 | 72.000 | 75.368 | 72.000 | 75.000 | 75.000 | 66,489 |
| 2023-04-13 | 75.000 | 76.120 | 73.500 | 73.800 | 73.800 | 109,109 |
| 2023-04-12 | 74.000 | 77.000 | 73.500 | 76.600 | 76.600 | 104,972 |
| 2023-04-11 | 76.500 | 77.900 | 74.100 | 77.000 | 77.000 | 65,569 |
| 2023-04-06 | 76.500 | 77.800 | 76.500 | 76.500 | 76.500 | 7,848 |
| 2023-04-05 | 75.500 | 77.900 | 75.300 | 76.500 | 76.500 | 63,370 |
| 2023-04-04 | 77.000 | 78.000 | 74.712 | 75.500 | 75.500 | 104,375 |
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.