Petra Diamonds Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	83.500	87.000	82.500	84.000	84.000	325,204
2022-01-21	85.000	90.000	80.460	87.500	87.500	610,662
2022-01-20	85.500	87.850	83.000	85.500	85.500	362,372
2022-01-19	87.000	89.340	84.500	84.500	84.500	666,756
2022-01-18	75.000	90.000	73.000	89.000	89.000	1,487,928
2022-01-17	72.000	76.370	72.000	74.750	74.750	165,269
2022-01-14	76.500	78.526	71.000	71.000	71.000	158,724
2022-01-13	74.000	79.500	73.000	76.000	76.000	109,946
2022-01-12	74.500	75.232	72.852	74.000	74.000	38,082
2022-01-11	71.000	74.500	71.000	72.000	72.000	92,971
2022-01-10	72.500	72.500	69.000	69.750	69.750	105,772
2022-01-07	72.000	72.000	67.500	70.500	70.500	65,423
2022-01-06	70.000	71.300	67.000	68.750	68.750	380,226
2022-01-05	70.000	74.000	65.500	69.000	69.000	643,745
2022-01-04	74.000	74.190	71.500	72.250	72.250	129,234
2021-12-31	74.000	74.000	71.000	74.000	74.000	2,096
2021-12-30	72.500	72.500	70.840	71.500	71.500	51,960
2021-12-29	70.500	72.500	70.000	71.250	71.250	90,450
2021-12-24	72.500	73.500	72.000	72.000	72.000	58,740
2021-12-23	71.500	73.000	70.500	72.000	72.000	41,277
2021-12-22	70.000	73.000	69.000	73.000	73.000	81,339
2021-12-21	70.000	73.000	70.000	73.000	73.000	147,474
2021-12-20	68.000	72.000	66.000	72.000	72.000	355,548
2021-12-17	68.000	70.000	67.130	70.000	70.000	60,488
2021-12-16	70.000	71.000	66.000	70.000	70.000	119,516
2021-12-15	66.000	70.000	66.000	69.500	69.500	84,187
2021-12-14	68.000	71.000	66.000	70.000	70.000	32,716
2021-12-13	67.000	70.000	65.500	70.000	70.000	58,783
2021-12-10	68.500	71.500	67.000	68.250	68.250	99,315
2021-12-09	70.000	72.000	65.000	69.500	69.500	129,047
2021-12-08	65.000	72.000	65.000	70.000	70.000	71,001
2021-12-07	65.500	68.500	64.000	68.500	68.500	91,967
2021-12-06	58.500	68.000	58.360	65.500	65.500	451,179
2021-12-03	66.000	72.000	60.500	60.500	60.500	179,642
2021-12-02	75.000	79.000	68.170	68.500	68.500	270,793
2021-12-01	77.500	80.000	75.000	78.440	78.440	88,692
2021-11-30	75.000	80.000	73.000	80.000	80.000	279,622
2021-11-29	67.000	79.000	45.000	78.500	78.500	1,813,025
2021-11-26	1.500	1.500	1.420	1.438	71.900	271,218
2021-11-25	1.482	1.569	1.426	1.560	78.000	102,555
2021-11-24	1.540	1.540	1.412	1.412	70.600	445,618
2021-11-23	1.500	1.540	1.484	1.510	75.500	105,590
2021-11-22	1.540	1.550	1.490	1.490	74.500	242,080
2021-11-19	1.550	1.550	1.500	1.534	76.700	69,837
2021-11-18	1.550	1.596	1.506	1.520	76.000	282,681
2021-11-17	1.578	1.635	1.516	1.550	77.500	334,751
2021-11-16	1.550	1.594	1.499	1.586	79.300	177,257
2021-11-15	1.550	1.550	1.490	1.550	77.500	92,624
2021-11-12	1.500	1.550	1.500	1.550	77.500	109,090
2021-11-11	1.580	1.580	1.470	1.520	76.000	186,135
2021-11-10	1.500	1.570	1.500	1.560	78.000	114,011
2021-11-09	1.596	1.596	1.479	1.490	74.500	221,495
2021-11-08	1.600	1.600	1.514	1.596	79.800	105,889
2021-11-05	1.620	1.620	1.540	1.540	77.000	77,865
2021-11-04	1.592	1.620	1.562	1.620	81.000	53,980
2021-11-03	1.560	1.620	1.552	1.552	77.600	73,066
2021-11-02	1.600	1.626	1.560	1.560	78.000	74,958
2021-11-01	1.600	1.672	1.543	1.600	80.000	135,273
2021-10-29	1.690	1.690	1.544	1.550	77.500	260,650
2021-10-28	1.592	1.620	1.570	1.600	80.000	189,707

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.