Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 94.000 | 99.500 | 94.000 | 99.500 | 99.500 | 303,486 |
| 2023-01-06 | 95.500 | 98.500 | 95.000 | 96.000 | 96.000 | 122,040 |
| 2023-01-05 | 99.000 | 100.00 | 95.500 | 95.500 | 95.500 | 378,452 |
| 2023-01-04 | 99.500 | 100.00 | 97.937 | 98.500 | 98.500 | 260,174 |
| 2023-01-03 | 93.000 | 100.00 | 93.000 | 99.000 | 99.000 | 423,661 |
| 2022-12-30 | 98.000 | 98.000 | 93.000 | 95.000 | 95.000 | 28,573 |
| 2022-12-29 | 95.000 | 95.500 | 93.500 | 95.000 | 95.000 | 73,477 |
| 2022-12-28 | 99.000 | 99.000 | 94.000 | 94.000 | 94.000 | 67,607 |
| 2022-12-23 | 95.500 | 98.000 | 94.500 | 94.500 | 94.500 | 15,070 |
| 2022-12-22 | 96.000 | 98.500 | 94.500 | 98.500 | 98.500 | 23,540 |
| 2022-12-21 | 96.500 | 97.500 | 95.000 | 95.000 | 95.000 | 13,492 |
| 2022-12-20 | 94.500 | 96.000 | 94.000 | 94.500 | 94.500 | 359,947 |
| 2022-12-19 | 96.000 | 98.000 | 94.500 | 95.000 | 95.000 | 51,762 |
| 2022-12-16 | 96.000 | 96.500 | 94.500 | 94.500 | 94.500 | 84,458 |
| 2022-12-15 | 97.000 | 98.500 | 96.000 | 96.500 | 96.500 | 142,784 |
| 2022-12-14 | 98.000 | 98.500 | 96.000 | 97.500 | 97.500 | 144,622 |
| 2022-12-13 | 94.000 | 99.000 | 92.500 | 98.000 | 98.000 | 312,451 |
| 2022-12-12 | 92.500 | 94.000 | 92.333 | 92.500 | 92.500 | 297,079 |
| 2022-12-09 | 93.000 | 95.000 | 92.500 | 92.500 | 92.500 | 57,793 |
| 2022-12-08 | 93.000 | 95.000 | 92.500 | 92.500 | 92.500 | 111,772 |
| 2022-12-07 | 93.000 | 94.000 | 92.430 | 93.000 | 93.000 | 161,964 |
| 2022-12-06 | 93.000 | 94.500 | 92.500 | 93.500 | 93.500 | 80,520 |
| 2022-12-05 | 92.500 | 95.000 | 91.030 | 93.500 | 93.500 | 122,937 |
| 2022-12-02 | 89.000 | 94.000 | 88.500 | 92.000 | 92.000 | 242,378 |
| 2022-12-01 | 93.500 | 94.000 | 88.500 | 88.500 | 88.500 | 400,736 |
| 2022-11-30 | 95.000 | 97.000 | 87.000 | 93.000 | 93.000 | 613,317 |
| 2022-11-29 | 95.000 | 95.500 | 94.000 | 95.000 | 95.000 | 162,453 |
| 2022-11-28 | 95.500 | 96.500 | 93.500 | 95.000 | 95.000 | 71,756 |
| 2022-11-25 | 95.000 | 95.000 | 93.162 | 95.000 | 95.000 | 18,823 |
| 2022-11-24 | 98.000 | 100.00 | 94.000 | 94.000 | 94.000 | 118,501 |
| 2022-11-23 | 100.00 | 103.00 | 96.500 | 97.500 | 97.500 | 61,768 |
| 2022-11-22 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 70,229 |
| 2022-11-21 | 98.000 | 100.00 | 94.922 | 100.00 | 100.00 | 159,584 |
| 2022-11-18 | 100.00 | 103.00 | 95.500 | 98.000 | 98.000 | 114,379 |
| 2022-11-17 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 171,297 |
| 2022-11-16 | 100.00 | 104.00 | 97.000 | 102.00 | 102.00 | 332,147 |
| 2022-11-15 | 98.500 | 102.00 | 95.500 | 100.00 | 100.00 | 550,464 |
| 2022-11-14 | 94.000 | 100.00 | 93.000 | 99.500 | 99.500 | 357,798 |
| 2022-11-11 | 100.00 | 102.00 | 94.500 | 97.000 | 97.000 | 454,279 |
| 2022-11-10 | 108.00 | 111.00 | 99.500 | 101.00 | 101.00 | 685,094 |
| 2022-11-09 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 91,925 |
| 2022-11-08 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 140,201 |
| 2022-11-07 | 115.00 | 118.00 | 107.00 | 110.00 | 110.00 | 409,714 |
| 2022-11-04 | 114.00 | 117.00 | 111.88 | 115.00 | 115.00 | 467,885 |
| 2022-11-03 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 520,867 |
| 2022-11-02 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 47,571 |
| 2022-11-01 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 170,455 |
| 2022-10-31 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 85,397 |
| 2022-10-28 | 118.00 | 119.00 | 112.00 | 112.00 | 112.00 | 113,483 |
| 2022-10-27 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 70,065 |
| 2022-10-26 | 120.00 | 120.00 | 113.07 | 118.00 | 118.00 | 190,436 |
| 2022-10-25 | 112.00 | 117.00 | 102.09 | 117.00 | 117.00 | 466,383 |
| 2022-10-24 | 118.00 | 120.31 | 113.00 | 115.00 | 115.00 | 79,361 |
| 2022-10-21 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 113,758 |
| 2022-10-20 | 119.00 | 123.00 | 115.24 | 119.00 | 119.00 | 507,778 |
| 2022-10-19 | 120.00 | 122.00 | 115.36 | 116.00 | 116.00 | 170,846 |
| 2022-10-18 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 117,158 |
| 2022-10-17 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 131,629 |
| 2022-10-14 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 182,537 |
| 2022-10-13 | 115.00 | 120.00 | 113.84 | 114.00 | 114.00 | 157,947 |
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.