Petra Diamonds Limited Historical Data - PDL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Petra Diamonds Limited (PDL)
Petra Diamonds Limited (PDL) Historical

Petra Diamonds Limited (PDL)

41.20

-0.80

(-1.90%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-3.51288056206	42.7	42.9	41	84569	41.77095562	DE
4	0.2	0.487804878049	41	47	40	111700	41.84466123	DE
12	-12.9	-23.8447319778	54.1	54.1	35.5	407029	41.04595704	DE
26	-6.75	-14.0771637122	47.95	73	35.5	258304	44.52221254	DE
52	-29.8	-41.9718309859	71	77	35.5	328083	60.49794079	DE
156	-40.3	-49.4478527607	81.5	138	35.5	3047439	81.54844812	DE
260	-866.3	-95.4600550964	907.5	1324	35.5	5832392	182.73882473	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	42	0.3	0.72	42.1	42.1	42	62878
1713889800	41.7	-0.3	-0.71	41.6	41.7	41	75424
1713803400	42	0	0.00	42.9	42.9	42	13787
1713544200	42	0.3	0.72	41.1	42	41.1	23346
1713457800	41.7	-0.4	-0.95	42.7	42.8	41.7	247411
1713371400	42.1	0	0.00	42.9	42.9	40.1	7441
1713285000	42.1	-0.9	-2.09	40.3	42.1	40.3	7172
1713198600	43	0.5	1.18	41.2	43	40.1	118108
1712939400	42.5	1.1	2.66	42	42.5	41.3	110754
1712853000	41.4	0.4	0.98	42.7	42.8	41.1	44991
1712766600	41	-1.45	-3.42	43	43	40.6	108240
1712680200	42.45	-0.55	-1.28	42.9	42.9	41.5	22656
1712593800	43	1	2.38	42.4	43	42	191566
1712334600	42	-0.8	-1.87	42.8	42.8	40.7	117072
1712248200	42.8	1.8	4.39	43.9	43.9	41.5	75751
1712161800	41	-1.8	-4.21	42	47	41	574854
1712075400	42.8	2.2	5.42	40.9	42.8	40.9	159145
1711647000	40.6	0.58	1.44	41	41	40	50007
1711560600	40.025	0.02	0.06	39.95	40.5	39.95	97210
1711474200	40	2.75	7.38	38	40	38	93226
1711387800	37.25	-0.8	-2.10	37.25	37.25	37.25	20460
1711128600	38.05	-0.35	-0.91	38	38.95	37.1	67341
1711042200	38.4	-2.4	-5.88	40.85	40.85	38	436254
1710955800	40.8	-0.6	-1.45	42	42	40.8	3899
1710869400	41.4	-2.1	-4.83	41.05	42.75	41	276546
1710783000	43.5	3.7	9.30	41	43.95	41	134097
1710523800	39.8	0.5	1.27	40.95	40.95	39.8	121862
1710437400	39.3	-1.3	-3.20	39.05	39.3	39.05	109589
1710351000	40.6	-1.4	-3.33	39.05	40.6	39.05	144591
1710264600	42	1.95	4.87	40.05	42	39	54483
1710178200	40.05	-2.65	-6.21	41.15	41.15	39	123786
1709919000	42.7	3.7	9.49	39	42.7	37.8	584622
1709832600	39	-0.5	-1.27	38.55	39	38	100053
1709746200	39.5	0.5	1.28	38.1	39.5	38.1	69984
1709659800	39	-0.65	-1.64	39.8	39.8	39	125506
1709573400	39.65	-0.05	-0.13	39	39.65	39	27506
1709314200	39.7	0.45	1.15	39.95	39.95	39.3	29055
1709227800	39.25	0.25	0.64	39.95	39.95	39.05	34780
1709141400	39	-1	-2.50	40	40	39	392524
1709055000	40	1.65	4.30	39.3	40	37.5	1812953
1708968600	38.35	0.35	0.92	38	39	37.45	895847
1708709400	38	0	0.00	37.95	38	35.5	183100
1708623000	38	1	2.70	38	38	37	156613
1708536600	37	-4	-9.76	40.4	40.95	37	290121
1708450200	41	-2	-4.65	40	41	36.9	13056141
1708363800	43	2	4.88	41.2	43	41.15	135790
1708104600	41	-2.8	-6.39	42.6	42.6	40	563214
1708018200	43.8	3.8	9.50	42	43.8	41.95	89451
1707931800	40	-3.5	-8.05	43.25	43.75	40	327140
1707845400	43.5	-2.5	-5.43	45	45	43	262103
1707759000	46	-1.35	-2.85	47.05	47.05	45.8	94724
1707499800	47.35	-0.65	-1.35	47.05	47.4	47	25459
1707413400	48	-0.65	-1.34	48	48.3	47	41159
1707327000	48.65	0.05	0.10	48.75	48.75	48.45	105749
1707240600	48.6	-1.8	-3.57	50.4	50.4	48	69982
1707154200	50.4	-1.5	-2.89	51	51.6	50.4	62306
1706895000	51.9	-0.1	-0.19	50.5	51.9	50.5	140684
1706808600	52	-2	-3.70	54.1	54.1	51.1	237164
1706722200	54	1	1.89	53	54	53	15229
1706635800	53	-1.8	-3.28	53.3	53.3	53	114408
1706549400	54.8	1.7	3.20	54	56.7	54	581036
1706290200	53.1	-2.6	-4.67	55.5	55.5	53.1	417283
1706203800	55.7	-2.3	-3.97	56	56.1	55.5	114915

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