Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 91.500 | 97.000 | 90.000 | 97.000 | 97.000 | 240,169 |
| 2022-07-15 | 87.000 | 92.000 | 87.000 | 92.000 | 92.000 | 131,030 |
| 2022-07-14 | 89.000 | 91.000 | 86.261 | 90.000 | 90.000 | 331,818 |
| 2022-07-13 | 86.000 | 89.000 | 86.000 | 88.000 | 88.000 | 226,548 |
| 2022-07-12 | 89.000 | 89.500 | 86.740 | 87.500 | 87.500 | 227,022 |
| 2022-07-11 | 94.000 | 94.000 | 88.500 | 89.000 | 89.000 | 131,276 |
| 2022-07-08 | 90.000 | 94.500 | 90.000 | 92.500 | 92.500 | 282,086 |
| 2022-07-07 | 90.000 | 92.000 | 87.000 | 91.500 | 91.500 | 128,781 |
| 2022-07-06 | 91.500 | 93.000 | 86.000 | 88.000 | 88.000 | 981,466 |
| 2022-07-05 | 90.500 | 95.000 | 89.500 | 90.500 | 90.500 | 497,141 |
| 2022-07-04 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 243,380 |
| 2022-07-01 | 90.500 | 91.500 | 88.000 | 91.500 | 91.500 | 219,034 |
| 2022-06-30 | 88.000 | 91.546 | 85.500 | 89.500 | 89.500 | 713,486 |
| 2022-06-29 | 92.000 | 93.000 | 88.000 | 91.000 | 91.000 | 264,908 |
| 2022-06-28 | 93.000 | 95.500 | 91.000 | 92.000 | 92.000 | 192,350 |
| 2022-06-27 | 85.000 | 94.047 | 84.000 | 94.000 | 94.000 | 434,708 |
| 2022-06-24 | 87.000 | 94.000 | 81.925 | 83.500 | 83.500 | 1,367,484 |
| 2022-06-23 | 89.000 | 90.500 | 85.000 | 86.500 | 86.500 | 389,233 |
| 2022-06-22 | 92.000 | 94.500 | 89.000 | 91.000 | 91.000 | 444,124 |
| 2022-06-21 | 95.500 | 99.000 | 92.100 | 94.500 | 94.500 | 580,867 |
| 2022-06-20 | 95.000 | 99.000 | 92.000 | 93.500 | 93.500 | 390,013 |
| 2022-06-17 | 98.000 | 102.00 | 93.000 | 95.000 | 95.000 | 836,567 |
| 2022-06-16 | 102.00 | 105.00 | 98.000 | 98.500 | 98.500 | 682,772 |
| 2022-06-15 | 105.00 | 109.00 | 102.24 | 105.00 | 105.00 | 122,051 |
| 2022-06-14 | 105.00 | 110.00 | 102.00 | 104.00 | 104.00 | 389,188 |
| 2022-06-13 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | 600,380 |
| 2022-06-10 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 124,421 |
| 2022-06-09 | 113.00 | 116.00 | 110.43 | 115.00 | 115.00 | 211,761 |
| 2022-06-08 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 161,254 |
| 2022-06-07 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 402,927 |
| 2022-06-06 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | 153,246 |
| 2022-06-01 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 70,801 |
| 2022-05-31 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 493,452 |
| 2022-05-30 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 57,636 |
| 2022-05-27 | 111.00 | 113.00 | 107.46 | 111.00 | 111.00 | 252,744 |
| 2022-05-26 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 264,522 |
| 2022-05-25 | 113.00 | 114.69 | 111.00 | 112.00 | 112.00 | 119,699 |
| 2022-05-24 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 129,431 |
| 2022-05-23 | 110.00 | 115.00 | 109.00 | 113.00 | 113.00 | 209,020 |
| 2022-05-20 | 110.00 | 115.00 | 108.00 | 110.00 | 110.00 | 155,481 |
| 2022-05-19 | 110.00 | 112.00 | 103.45 | 110.00 | 110.00 | 469,761 |
| 2022-05-18 | 117.00 | 118.00 | 110.00 | 111.00 | 111.00 | 226,712 |
| 2022-05-17 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 138,647 |
| 2022-05-16 | 113.00 | 118.01 | 111.04 | 118.00 | 118.00 | 627,784 |
| 2022-05-13 | 113.00 | 117.00 | 110.00 | 113.00 | 113.00 | 278,560 |
| 2022-05-12 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | 733,140 |
| 2022-05-11 | 108.00 | 118.00 | 106.06 | 118.00 | 118.00 | 797,982 |
| 2022-05-10 | 106.00 | 108.00 | 102.00 | 107.00 | 107.00 | 405,631 |
| 2022-05-09 | 113.00 | 113.00 | 105.00 | 108.00 | 108.00 | 490,094 |
| 2022-05-06 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 247,050 |
| 2022-05-05 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | 473,240 |
| 2022-05-04 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 404,708 |
| 2022-05-03 | 123.00 | 124.00 | 106.00 | 113.00 | 113.00 | 1,362,377 |
| 2022-04-29 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | 283,285 |
| 2022-04-28 | 124.00 | 129.00 | 123.52 | 125.00 | 125.00 | 683,686 |
| 2022-04-27 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | 515,356 |
| 2022-04-26 | 120.00 | 123.00 | 116.00 | 119.00 | 119.00 | 181,119 |
| 2022-04-25 | 122.00 | 123.00 | 116.00 | 118.00 | 118.00 | 730,347 |
| 2022-04-22 | 128.00 | 131.00 | 118.24 | 126.00 | 126.00 | 1,396,566 |
| 2022-04-21 | 136.00 | 136.00 | 126.00 | 128.00 | 128.00 | 579,559 |
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.