Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 601,488 |
| 2022-10-11 | 111.00 | 117.00 | 107.00 | 115.00 | 115.00 | 1,377,119 |
| 2022-10-10 | 112.00 | 114.34 | 108.00 | 111.00 | 111.00 | 186,478 |
| 2022-10-07 | 109.00 | 114.00 | 107.34 | 112.00 | 112.00 | 85,710 |
| 2022-10-06 | 103.00 | 112.00 | 103.00 | 109.00 | 109.00 | 165,682 |
| 2022-10-05 | 103.00 | 106.00 | 99.760 | 104.00 | 104.00 | 171,391 |
| 2022-10-04 | 108.00 | 108.65 | 103.35 | 105.00 | 105.00 | 140,324 |
| 2022-10-03 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 88,093 |
| 2022-09-30 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | 121,673 |
| 2022-09-29 | 108.00 | 110.00 | 105.12 | 107.00 | 107.00 | 122,640 |
| 2022-09-28 | 105.00 | 110.00 | 103.00 | 108.00 | 108.00 | 159,617 |
| 2022-09-27 | 107.00 | 111.00 | 103.96 | 107.00 | 107.00 | 240,852 |
| 2022-09-26 | 109.00 | 109.00 | 100.00 | 108.00 | 108.00 | 379,448 |
| 2022-09-23 | 112.00 | 116.00 | 106.55 | 110.00 | 110.00 | 304,653 |
| 2022-09-22 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 363,576 |
| 2022-09-21 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 146,372 |
| 2022-09-20 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 408,394 |
| 2022-09-16 | 112.00 | 118.00 | 111.00 | 115.00 | 115.00 | 405,163 |
| 2022-09-15 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 257,247 |
| 2022-09-14 | 109.00 | 118.00 | 106.00 | 112.00 | 112.00 | 420,424 |
| 2022-09-13 | 108.00 | 116.52 | 108.00 | 110.00 | 110.00 | 668,339 |
| 2022-09-12 | 102.03 | 105.00 | 102.00 | 105.00 | 105.00 | 93,679 |
| 2022-09-09 | 92.000 | 99.500 | 92.000 | 99.500 | 99.500 | 108,168 |
| 2022-09-08 | 94.000 | 96.500 | 92.500 | 93.000 | 93.000 | 199,239 |
| 2022-09-07 | 94.000 | 96.000 | 92.500 | 93.500 | 93.500 | 103,312 |
| 2022-09-06 | 94.500 | 96.500 | 92.500 | 94.000 | 94.000 | 102,575 |
| 2022-09-05 | 92.000 | 96.000 | 92.000 | 94.000 | 94.000 | 107,344 |
| 2022-09-02 | 94.500 | 96.500 | 92.000 | 96.000 | 96.000 | 262,499 |
| 2022-09-01 | 97.000 | 99.200 | 92.500 | 92.500 | 92.500 | 99,326 |
| 2022-08-31 | 97.500 | 98.500 | 94.500 | 98.500 | 98.500 | 341,523 |
| 2022-08-30 | 96.500 | 100.00 | 95.180 | 97.000 | 97.000 | 275,929 |
| 2022-08-26 | 95.500 | 101.00 | 95.500 | 100.00 | 100.00 | 191,364 |
| 2022-08-25 | 98.500 | 101.00 | 96.000 | 98.000 | 98.000 | 442,978 |
| 2022-08-24 | 99.000 | 100.00 | 96.000 | 100.00 | 100.00 | 367,365 |
| 2022-08-23 | 99.000 | 99.500 | 96.000 | 98.500 | 98.500 | 149,446 |
| 2022-08-22 | 102.00 | 102.00 | 97.120 | 100.00 | 100.00 | 189,058 |
| 2022-08-19 | 102.00 | 102.00 | 99.240 | 101.00 | 101.00 | 134,825 |
| 2022-08-18 | 100.00 | 103.78 | 100.00 | 102.00 | 102.00 | 273,762 |
| 2022-08-17 | 107.00 | 109.12 | 100.00 | 101.00 | 101.00 | 820,184 |
| 2022-08-16 | 105.00 | 108.43 | 102.00 | 107.00 | 107.00 | 463,998 |
| 2022-08-15 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | 511,201 |
| 2022-08-12 | 105.00 | 112.76 | 104.00 | 104.00 | 104.00 | 350,318 |
| 2022-08-11 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 258,336 |
| 2022-08-10 | 104.00 | 106.00 | 101.00 | 105.00 | 105.00 | 120,696 |
| 2022-08-09 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 78,082 |
| 2022-08-08 | 103.00 | 107.00 | 101.00 | 104.00 | 104.00 | 113,912 |
| 2022-08-05 | 101.00 | 103.00 | 99.542 | 101.00 | 101.00 | 192,449 |
| 2022-08-04 | 102.00 | 105.00 | 101.00 | 101.00 | 101.00 | 107,202 |
| 2022-08-03 | 102.00 | 106.00 | 101.95 | 102.00 | 102.00 | 92,366 |
| 2022-08-02 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | 106,489 |
| 2022-08-01 | 104.00 | 107.38 | 103.00 | 107.00 | 107.00 | 202,411 |
| 2022-07-29 | 103.00 | 106.00 | 101.24 | 104.00 | 104.00 | 186,084 |
| 2022-07-28 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 212,789 |
| 2022-07-27 | 98.000 | 100.00 | 96.575 | 99.000 | 99.000 | 88,135 |
| 2022-07-26 | 98.500 | 99.940 | 96.000 | 98.000 | 98.000 | 292,591 |
| 2022-07-25 | 98.000 | 102.00 | 98.000 | 98.500 | 98.500 | 80,606 |
| 2022-07-22 | 99.500 | 101.00 | 99.000 | 100.00 | 100.00 | 189,648 |
| 2022-07-21 | 101.00 | 102.00 | 98.000 | 99.500 | 99.500 | 1,690,912 |
| 2022-07-20 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 211,316 |
| 2022-07-19 | 97.500 | 103.00 | 96.495 | 100.00 | 100.00 | 468,072 |
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.