Petra Diamonds Ltd Historical Data - FPO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Petra Diamonds Ltd (FPO)
Petra Diamonds Ltd (FPO) Historical

Petra Diamonds Ltd (FPO)

0.488

0.00

(0.00%)

Closed May 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.046	-8.61423220974	0.534	0.556	0.485	1359	0.53142216	DE
4	-0.003	-0.61099796334	0.491	0.5639999	0.465	1168	0.51068143	DE
12	0.0015	0.308324768756	0.4865	0.5639999	0.4235	1480	0.47673579	DE
26	-0.02	-3.93700787402	0.508	0.809	0.4235	4706	0.59301146	DE
52	-0.337	-40.8484848485	0.825	0.835	0.4235	4262	0.60324656	DE
156	-0.337	-40.8484848485	0.825	0.835	0.4235	4262	0.60324656	DE
260	-0.337	-40.8484848485	0.825	0.835	0.4235	4262	0.60324656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	0.485	0	0.00	0.485	0.485	0.485	0
1715286420	0.485	-0.01	-2.02	0.485	0.485	0.485	1
1715200020	0.495	-0.027	-5.17	0.495	0.495	0.495	2000
1715113620	0.522	-0.01	-1.88	0.556	0.556	0.522	188
1715027220	0.532	-0.016	-2.92	0.532	0.532	0.532	107
1714768020	0.548	-0.016	-2.84	0.534	0.548	0.534	4500
1714681560	0.5639999	0.0959999	20.51	0.5639999	0.5639999	0.5639999	1000
1714508820	0.468	0	0.00	0.468	0.468	0.468	0
1714422420	0.468	0	0.00	0.468	0.468	0.468	0
1714163220	0.468	0	0.00	0.468	0.468	0.468	0
1714076820	0.468	-0.034	-6.77	0.468	0.468	0.468	500
1713990420	0.502	0.003	0.60	0.472	0.502	0.472	1049
1713904020	0.499	0	0.00	0.499	0.499	0.499	0
1713817620	0.499	0	0.00	0.499	0.499	0.499	0
1713558420	0.499	0.025	5.27	0.47	0.499	0.47	750
1713472020	0.474	-0.03	-5.95	0.466	0.474	0.466	251
1713385620	0.504	0.025	5.22	0.504	0.504	0.504	300
1713299220	0.479	0.014	3.01	0.479	0.479	0.479	999
1713212820	0.465	-0.041	-8.10	0.465	0.465	0.465	2200
1712953620	0.506	0.018	3.69	0.491	0.506	0.491	2500
1712867160	0.488	0	0.00	0.488	0.488	0.488	0
1712780760	0.488	-0.016	-3.17	0.488	0.488	0.488	400
1712694360	0.504	0	0.00	0.504	0.504	0.504	0
1712607960	0.504	0	0.00	0.528	0.528	0.48	1227
1712348760	0.504	0	0.00	0.504	0.504	0.504	0
1712262360	0.504	-0.026	-4.91	0.504	0.504	0.504	790
1712175960	0.53	0.043	8.83	0.487	0.53	0.487	740
1712089560	0.487	0.003	0.62	0.5	0.5	0.487	800
1711661160	0.484	0.03	6.61	0.484	0.484	0.484	1550
1711574760	0.454	0	0.00	0.454	0.454	0.454	0
1711488360	0.454	0.0305	7.20	0.4445	0.454	0.4445	600
1711401960	0.4235	-0.03	-6.62	0.454	0.4545	0.4235	1450
1711142760	0.4535	-0.0075	-1.63	0.4535	0.4535	0.4535	25
1711056360	0.461	-0.0335	-6.77	0.461	0.461	0.461	1000
1710969960	0.4945	0	0.00	0.4945	0.4945	0.4945	0
1710883560	0.4945	-0.001	-0.20	0.4945	0.4945	0.4945	100
1710797160	0.4955	0.0325	7.02	0.489	0.4955	0.489	4527
1710538020	0.463	0	0.00	0.463	0.463	0.463	0
1710451620	0.463	-0.026	-5.32	0.463	0.463	0.463	80
1710365160	0.489	-0.0065	-1.31	0.4535	0.489	0.4535	2966
1710278760	0.4955	0.0455	10.11	0.4955	0.4955	0.4955	750
1710192360	0.45	0	0.00	0.45	0.45	0.45	0
1709933160	0.45	0.0045	1.01	0.45	0.45	0.45	1100
1709846760	0.4455	-0.0055	-1.22	0.4635	0.4635	0.4405	637
1709760360	0.451	0	0.00	0.451	0.451	0.451	0
1709673960	0.451	0	0.00	0.451	0.451	0.451	0
1709587560	0.451	-0.011	-2.38	0.451	0.451	0.451	250
1709328360	0.462	-0.006	-1.28	0.462	0.462	0.462	2000
1709241960	0.468	0.035	8.08	0.451	0.468	0.451	3100
1709155560	0.433	0	0.00	0.433	0.433	0.433	0
1709069160	0.433	0	0.00	0.433	0.433	0.433	0
1708982760	0.433	0	0.00	0.433	0.433	0.433	0
1708723560	0.433	0.0035	0.81	0.4255	0.433	0.4255	7420
1708637220	0.4295	-0.0145	-3.27	0.428	0.448	0.428	1608
1708550820	0.444	0.005	1.14	0.444	0.444	0.444	2300
1708464420	0.439	-0.047	-9.67	0.46	0.46	0.439	3600
1708377960	0.486	0	0.00	0.486	0.486	0.486	0
1708118760	0.486	-0.0095	-1.92	0.4865	0.4865	0.486	2349
1708032420	0.4955	0.014	2.91	0.4955	0.4955	0.4955	199
1707946020	0.4815	-0.0375	-7.23	0.49	0.49	0.4815	2400
1707859560	0.519	-0.023	-4.24	0.519	0.519	0.519	10000
1707773160	0.542	0	0.00	0.542	0.542	0.542	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions