Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 130.00 | 137.00 | 126.00 | 133.00 | 133.00 | 674,764 |
| 2022-04-19 | 135.00 | 138.24 | 126.00 | 129.00 | 129.00 | 600,770 |
| 2022-04-14 | 131.00 | 135.00 | 129.00 | 134.00 | 134.00 | 358,657 |
| 2022-04-13 | 132.00 | 133.00 | 127.00 | 130.00 | 130.00 | 720,044 |
| 2022-04-12 | 129.00 | 132.66 | 126.00 | 132.00 | 132.00 | 139,655 |
| 2022-04-11 | 133.00 | 138.00 | 130.00 | 132.00 | 132.00 | 247,433 |
| 2022-04-08 | 131.00 | 133.28 | 127.00 | 133.00 | 133.00 | 1,035,169 |
| 2022-04-07 | 122.00 | 131.00 | 122.00 | 129.00 | 129.00 | 490,519 |
| 2022-04-06 | 130.00 | 131.97 | 123.00 | 126.00 | 126.00 | 557,394 |
| 2022-04-05 | 122.00 | 128.00 | 121.00 | 128.00 | 128.00 | 3,169,616 |
| 2022-04-04 | 122.00 | 127.00 | 119.00 | 124.00 | 124.00 | 195,651 |
| 2022-04-01 | 117.00 | 122.00 | 115.00 | 121.00 | 121.00 | 234,317 |
| 2022-03-31 | 121.00 | 125.00 | 114.00 | 116.00 | 116.00 | 237,972 |
| 2022-03-30 | 123.00 | 125.00 | 120.26 | 121.00 | 121.00 | 203,336 |
| 2022-03-29 | 129.00 | 130.00 | 120.18 | 122.00 | 122.00 | 521,327 |
| 2022-03-28 | 127.00 | 139.00 | 126.00 | 126.00 | 126.00 | 433,052 |
| 2022-03-25 | 120.00 | 130.00 | 119.00 | 128.00 | 128.00 | 1,367,613 |
| 2022-03-24 | 117.00 | 122.00 | 116.91 | 119.00 | 119.00 | 1,130,168 |
| 2022-03-23 | 117.00 | 121.00 | 113.00 | 117.00 | 117.00 | 855,675 |
| 2022-03-22 | 109.00 | 118.00 | 109.00 | 114.00 | 114.00 | 684,661 |
| 2022-03-21 | 110.00 | 111.34 | 106.00 | 108.00 | 108.00 | 413,837 |
| 2022-03-18 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 4,778,310 |
| 2022-03-17 | 110.00 | 110.00 | 106.96 | 110.00 | 110.00 | 132,605 |
| 2022-03-16 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 562,957 |
| 2022-03-15 | 110.00 | 110.00 | 103.00 | 108.00 | 108.00 | 810,113 |
| 2022-03-14 | 115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 764,588 |
| 2022-03-11 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | 472,904 |
| 2022-03-10 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 202,121 |
| 2022-03-09 | 115.00 | 118.00 | 110.00 | 110.00 | 110.00 | 227,241 |
| 2022-03-08 | 115.00 | 118.00 | 112.00 | 114.00 | 114.00 | 586,412 |
| 2022-03-07 | 106.00 | 117.00 | 105.00 | 115.00 | 115.00 | 746,307 |
| 2022-03-04 | 112.00 | 114.00 | 106.00 | 108.00 | 108.00 | 802,389 |
| 2022-03-03 | 105.00 | 114.07 | 101.00 | 112.00 | 112.00 | 832,728 |
| 2022-03-02 | 100.00 | 105.00 | 99.000 | 105.00 | 105.00 | 887,993 |
| 2022-03-01 | 104.00 | 106.00 | 96.500 | 100.00 | 100.00 | 2,163,205 |
| 2022-02-28 | 100.00 | 105.00 | 90.398 | 104.00 | 104.00 | 1,104,290 |
| 2022-02-25 | 99.500 | 102.00 | 97.500 | 98.500 | 98.500 | 589,863 |
| 2022-02-24 | 100.00 | 102.00 | 81.500 | 97.000 | 97.000 | 2,251,050 |
| 2022-02-23 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 748,036 |
| 2022-02-22 | 105.00 | 105.00 | 94.990 | 101.00 | 101.00 | 1,248,200 |
| 2022-02-21 | 109.00 | 111.20 | 100.00 | 103.00 | 103.00 | 1,332,559 |
| 2022-02-18 | 100.00 | 107.00 | 98.078 | 106.00 | 106.00 | 1,188,182 |
| 2022-02-17 | 98.000 | 100.00 | 95.000 | 99.500 | 99.500 | 1,411,983 |
| 2022-02-16 | 96.500 | 102.00 | 94.500 | 96.000 | 96.000 | 2,572,687 |
| 2022-02-15 | 91.000 | 96.000 | 90.540 | 96.000 | 96.000 | 940,172 |
| 2022-02-14 | 89.000 | 91.000 | 84.500 | 90.500 | 90.500 | 374,488 |
| 2022-02-11 | 87.500 | 90.750 | 86.500 | 89.000 | 89.000 | 682,694 |
| 2022-02-10 | 91.500 | 91.975 | 86.560 | 88.000 | 88.000 | 760,224 |
| 2022-02-09 | 87.000 | 93.500 | 87.000 | 91.500 | 91.500 | 1,297,044 |
| 2022-02-08 | 87.500 | 87.500 | 84.000 | 85.000 | 85.000 | 991,712 |
| 2022-02-07 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 387,718 |
| 2022-02-04 | 86.000 | 86.500 | 83.500 | 85.000 | 85.000 | 32,881 |
| 2022-02-03 | 86.000 | 87.000 | 84.000 | 85.500 | 85.500 | 141,972 |
| 2022-02-02 | 84.500 | 87.000 | 83.000 | 85.000 | 85.000 | 454,007 |
| 2022-02-01 | 83.500 | 84.500 | 80.500 | 84.500 | 84.500 | 226,555 |
| 2022-01-31 | 83.000 | 86.000 | 80.500 | 83.500 | 83.500 | 166,700 |
| 2022-01-28 | 85.000 | 87.000 | 80.175 | 81.000 | 81.000 | 165,161 |
| 2022-01-27 | 82.500 | 84.500 | 80.500 | 84.500 | 84.500 | 54,149 |
| 2022-01-26 | 85.000 | 86.000 | 83.500 | 83.500 | 83.500 | 113,013 |
| 2022-01-25 | 84.000 | 86.242 | 82.000 | 83.500 | 83.500 | 323,427 |
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.