Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 20.700 | 24.000 | 19.200 | 20.500 | 20.500 | 552,865 |
| 2025-08-15 | 19.000 | 21.000 | 19.000 | 19.000 | 19.000 | 59,453 |
| 2025-08-14 | 20.200 | 20.900 | 19.050 | 19.500 | 19.500 | 74,434 |
| 2025-08-13 | 19.550 | 21.000 | 18.550 | 19.400 | 19.400 | 844,878 |
| 2025-08-12 | 17.150 | 20.000 | 17.050 | 19.250 | 19.250 | 1,220,938 |
| 2025-08-11 | 16.050 | 18.500 | 16.050 | 18.000 | 18.000 | 573,838 |
| 2025-08-08 | 14.000 | 19.000 | 13.751 | 17.500 | 17.500 | 2,665,702 |
| 2025-08-07 | 12.200 | 12.950 | 11.850 | 12.250 | 12.250 | 129,442 |
| 2025-08-06 | 11.600 | 12.950 | 11.500 | 12.250 | 12.250 | 42,547 |
| 2025-08-05 | 11.600 | 12.950 | 11.600 | 12.200 | 12.200 | 272,481 |
| 2025-08-04 | 12.000 | 12.504 | 11.600 | 12.200 | 12.200 | 816,807 |
| 2025-08-01 | 12.100 | 12.950 | 12.000 | 12.000 | 12.000 | 191,119 |
| 2025-07-31 | 12.350 | 12.350 | 11.900 | 12.350 | 12.350 | 344,409 |
| 2025-07-30 | 13.000 | 13.000 | 11.600 | 12.950 | 12.950 | 37,992 |
| 2025-07-29 | 12.700 | 12.950 | 11.900 | 12.450 | 12.450 | 371,488 |
| 2025-07-28 | 13.000 | 13.000 | 11.850 | 12.600 | 12.600 | 540,615 |
| 2025-07-25 | 13.000 | 13.000 | 11.000 | 11.000 | 11.000 | 234,046 |
| 2025-07-24 | 12.950 | 12.950 | 11.562 | 11.950 | 11.950 | 257,319 |
| 2025-07-23 | 12.950 | 13.000 | 11.250 | 12.300 | 12.300 | 135,129 |
| 2025-07-22 | 13.000 | 13.000 | 11.000 | 11.900 | 11.900 | 667,766 |
| 2025-07-21 | 12.600 | 13.000 | 12.280 | 12.600 | 12.600 | 164,065 |
| 2025-07-18 | 11.000 | 12.250 | 11.000 | 12.250 | 12.250 | 296,575 |
| 2025-07-17 | 11.100 | 12.100 | 11.000 | 11.900 | 11.900 | 965,992 |
| 2025-07-16 | 12.250 | 12.250 | 11.050 | 11.750 | 11.750 | 276,461 |
| 2025-07-15 | 11.950 | 12.950 | 11.050 | 11.950 | 11.950 | 452,053 |
| 2025-07-14 | 12.150 | 13.350 | 12.000 | 12.000 | 12.000 | 201,740 |
| 2025-07-11 | 12.900 | 13.300 | 12.000 | 12.000 | 12.000 | 58,601 |
| 2025-07-10 | 12.950 | 13.250 | 12.850 | 13.000 | 13.000 | 185,225 |
| 2025-07-09 | 13.450 | 13.532 | 12.500 | 12.800 | 12.800 | 159,906 |
| 2025-07-08 | 12.500 | 13.100 | 12.378 | 13.100 | 13.100 | 235,812 |
| 2025-07-07 | 13.000 | 13.850 | 12.500 | 12.500 | 12.500 | 428,783 |
| 2025-07-04 | 13.350 | 14.000 | 13.300 | 13.350 | 13.350 | 134,825 |
| 2025-07-03 | 14.200 | 14.450 | 13.350 | 13.450 | 13.450 | 58,883 |
| 2025-07-02 | 14.000 | 14.450 | 13.764 | 14.300 | 14.300 | 301,331 |
| 2025-07-01 | 14.250 | 14.716 | 13.700 | 14.100 | 14.100 | 251,603 |
| 2025-06-30 | 14.250 | 15.500 | 13.300 | 14.750 | 14.750 | 608,923 |
| 2025-06-27 | 14.750 | 14.750 | 13.550 | 13.800 | 13.800 | 192,287 |
| 2025-06-26 | 14.250 | 14.913 | 13.600 | 14.300 | 14.300 | 347,350 |
| 2025-06-25 | 14.750 | 15.150 | 14.250 | 14.250 | 14.250 | 177,229 |
| 2025-06-24 | 16.500 | 16.500 | 14.700 | 14.700 | 14.700 | 475,724 |
| 2025-06-23 | 16.200 | 16.200 | 15.000 | 15.000 | 15.000 | 202,765 |
| 2025-06-20 | 15.550 | 16.350 | 15.550 | 15.700 | 15.700 | 2,263,303 |
| 2025-06-19 | 15.600 | 16.350 | 15.550 | 16.000 | 16.000 | 165,893 |
| 2025-06-18 | 15.900 | 16.450 | 15.250 | 16.000 | 16.000 | 41,177 |
| 2025-06-17 | 15.700 | 16.000 | 15.050 | 15.850 | 15.850 | 560,744 |
| 2025-06-16 | 16.500 | 16.500 | 15.050 | 16.050 | 16.050 | 281,720 |
| 2025-06-13 | 16.000 | 16.900 | 15.250 | 16.050 | 16.050 | 352,856 |
| 2025-06-12 | 17.600 | 17.850 | 16.550 | 16.900 | 16.900 | 556,113 |
| 2025-06-11 | 18.000 | 18.950 | 17.600 | 17.750 | 17.750 | 204,087 |
| 2025-06-10 | 19.000 | 19.500 | 18.050 | 18.050 | 18.050 | 463,833 |
| 2025-06-09 | 19.450 | 20.100 | 19.100 | 19.500 | 19.500 | 375,825 |
| 2025-06-06 | 19.600 | 20.270 | 19.600 | 20.200 | 20.200 | 246,640 |
| 2025-06-05 | 20.000 | 20.400 | 19.650 | 20.200 | 20.200 | 36,068 |
| 2025-06-04 | 20.000 | 20.200 | 19.500 | 20.100 | 20.100 | 72,166 |
| 2025-06-03 | 19.950 | 20.200 | 19.404 | 19.700 | 19.700 | 227,979 |
| 2025-06-02 | 20.500 | 20.800 | 19.050 | 20.100 | 20.100 | 136,475 |
| 2025-05-30 | 21.000 | 21.000 | 19.150 | 20.400 | 20.400 | 125,290 |
| 2025-05-29 | 20.000 | 20.800 | 20.000 | 20.800 | 20.800 | 115,340 |
| 2025-05-28 | 21.000 | 21.000 | 19.446 | 20.700 | 20.700 | 193,955 |
| 2025-05-27 | 21.000 | 21.000 | 19.700 | 20.900 | 20.900 | 69,651 |
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.