Petra Diamonds

PDL
🏛️ uk →
18.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.00 74.00 71.00 74.00 0.0M
2021-12-30 70.84 72.50 70.84 71.50 0.1M
2021-12-29 70.50 72.50 70.00 71.25 0.1M
2021-12-24 73.00 73.50 72.00 72.00 0.1M
2021-12-23 72.49 73.00 70.50 72.00 0.1M
2021-12-22 70.00 73.00 69.00 73.00 0.1M
2021-12-21 70.00 73.00 70.00 73.00 0.1M
2021-12-20 68.00 72.00 66.00 72.00 0.4M
2021-12-17 67.13 70.00 67.13 70.00 0.1M
2021-12-16 70.00 71.00 66.00 70.00 0.3M
2021-12-15 66.00 70.00 66.00 69.50 0.1M
2021-12-14 68.00 71.00 66.00 70.00 0.0M
2021-12-13 67.00 70.00 65.50 70.00 0.1M
2021-12-10 68.50 71.50 67.00 68.25 0.1M
2021-12-09 70.00 72.00 65.00 69.50 0.1M
2021-12-08 65.00 72.00 65.00 70.00 0.1M
2021-12-07 65.50 68.50 64.00 68.50 0.2M
2021-12-06 58.50 68.00 58.36 65.50 0.5M
2021-12-03 66.00 72.00 60.50 60.50 0.2M
2021-12-02 75.00 79.00 68.17 68.50 0.3M
2021-12-01 77.50 80.00 75.00 78.44 0.1M
2021-11-30 75.00 80.00 73.00 80.00 0.3M
2021-11-29 67.06 79.00 45.00 78.50 1.8M
2021-11-26 75.00 75.00 71.00 71.90 0.3M
2021-11-25 71.81 78.43 71.30 78.00 0.1M
2021-11-24 77.00 77.00 70.60 70.60 0.4M
2021-11-23 74.50 77.00 74.20 75.50 0.1M
2021-11-22 77.00 77.50 74.50 74.50 0.2M
2021-11-19 77.50 77.50 75.00 76.70 0.1M
2021-11-18 77.50 79.80 75.30 76.00 0.3M
2021-11-17 78.96 81.75 75.80 77.50 0.3M
2021-11-16 77.50 79.70 74.94 79.30 0.2M
2021-11-15 77.50 77.50 74.50 77.50 0.1M
2021-11-12 75.00 77.50 75.00 77.50 0.1M
2021-11-11 79.00 79.00 73.52 76.00 0.2M
2021-11-10 75.00 78.50 75.00 78.00 0.1M
2021-11-09 79.80 79.80 73.95 74.50 0.2M
2021-11-08 80.00 80.00 75.70 79.80 0.1M
2021-11-05 81.00 81.00 77.00 77.00 0.1M
2021-11-04 80.00 81.00 78.10 81.00 0.1M
2021-11-03 78.00 81.00 77.60 77.60 0.1M
2021-11-02 80.00 81.30 78.00 78.00 0.1M
2021-11-01 80.00 82.40 77.17 80.00 0.1M
2021-10-29 84.50 84.50 77.20 77.50 0.3M
2021-10-28 79.60 81.00 78.48 80.00 0.2M
2021-10-27 81.60 84.24 79.00 79.60 0.2M
2021-10-26 87.50 87.50 81.10 81.60 0.4M
2021-10-25 85.00 87.50 83.50 85.00 0.6M
2021-10-22 85.00 85.00 82.60 84.00 0.1M
2021-10-21 84.80 84.90 81.97 83.50 0.1M
2021-10-20 83.00 84.80 77.55 83.50 0.3M
2021-10-19 83.80 85.00 79.50 81.00 0.2M
2021-10-18 82.00 84.90 82.00 82.90 0.1M
2021-10-15 85.10 86.50 79.87 85.00 0.3M
2021-10-14 87.50 87.50 84.80 86.00 0.1M
2021-10-13 85.01 86.90 83.09 85.00 0.1M
2021-10-12 84.70 87.40 84.50 84.50 0.6M
2021-10-11 86.00 86.40 82.50 84.75 0.2M
2021-10-08 87.50 88.03 85.00 85.00 0.1M
2021-10-07 89.00 89.00 84.90 86.00 0.2M
2021-10-06 84.00 88.00 83.00 84.20 0.1M
2021-10-05 89.00 89.00 83.50 83.50 0.1M
2021-10-04 85.00 89.00 84.70 89.00 0.2M
2021-10-01 86.00 87.50 84.37 85.70 0.1M
2021-09-30 83.10 87.50 83.10 87.50 0.1M
2021-09-29 82.50 86.60 82.50 83.60 0.0M
2021-09-28 85.71 88.50 82.51 83.50 0.1M
2021-09-27 82.60 88.00 82.50 85.50 0.1M
2021-09-24 85.50 86.87 84.00 85.00 0.5M
2021-09-23 88.50 88.50 82.50 85.00 0.1M
2021-09-22 85.40 86.20 84.50 85.60 0.1M
2021-09-21 82.40 86.20 79.83 84.80 0.4M
2021-09-20 85.66 86.37 80.00 84.55 0.2M
2021-09-17 85.50 86.90 81.40 85.00 0.3M
2021-09-16 86.50 87.00 84.10 86.00 0.2M
2021-09-15 84.20 88.80 81.32 85.50 0.9M
2021-09-14 85.30 89.50 84.20 85.00 1.2M
2021-09-13 88.00 88.00 85.00 86.50 0.3M
2021-09-10 85.50 88.30 84.40 85.00 0.6M
2021-09-09 87.50 88.50 83.10 84.80 0.1M
2021-09-08 85.19 88.50 83.00 88.50 0.3M
2021-09-07 87.30 88.50 84.50 85.30 0.2M
2021-09-06 88.20 88.62 85.80 88.00 0.1M
2021-09-03 86.42 88.50 85.00 86.80 0.5M
2021-09-02 86.16 89.00 83.20 89.00 0.5M
2021-09-01 83.73 87.50 83.00 85.70 0.2M
2021-08-31 84.90 86.30 82.50 85.00 0.2M
2021-08-27 84.65 87.40 83.53 87.10 0.1M
2021-08-26 85.80 85.80 82.50 84.60 0.1M
2021-08-25 87.27 88.00 82.17 84.55 0.2M
2021-08-24 82.80 87.85 82.80 84.20 0.1M
2021-08-23 83.50 87.00 80.10 83.80 0.1M
2021-08-20 84.90 86.80 81.70 83.10 0.2M
2021-08-19 85.78 87.00 82.50 83.30 0.2M
2021-08-18 88.00 88.00 84.50 87.00 0.7M
2021-08-17 85.80 88.00 85.80 87.90 0.3M
2021-08-16 87.40 88.50 85.30 87.50 0.3M
2021-08-13 88.40 88.40 83.29 84.00 0.1M
2021-08-12 88.40 88.50 84.83 85.50 0.3M
2021-08-11 82.20 88.10 81.87 86.80 0.2M
2021-08-10 83.60 87.58 81.10 86.00 0.1M
2021-08-09 87.64 87.90 83.80 85.80 0.0M
2021-08-06 88.16 88.50 80.00 85.70 0.2M
2021-08-05 87.40 88.50 85.00 88.00 0.1M
2021-08-04 88.50 88.50 88.00 88.00 0.3M
2021-08-03 87.64 88.50 83.60 88.50 0.2M
2021-08-02 81.70 88.50 80.10 84.00 0.1M
2021-07-30 88.50 88.50 80.50 80.50 0.1M
2021-07-29 86.80 89.00 83.66 82.60 0.4M
2021-07-28 78.00 92.50 73.66 86.65 0.8M
2021-07-27 83.30 85.50 77.50 79.10 0.3M
2021-07-26 89.17 89.17 80.60 82.85 0.5M
2021-07-23 87.90 91.80 83.20 86.00 0.5M
2021-07-22 92.50 98.25 85.00 85.00 1.1M
2021-07-21 80.22 97.14 79.80 93.50 2.4M
2021-07-20 75.00 80.42 75.00 80.00 0.2M
2021-07-19 77.50 79.50 77.50 78.50 0.2M
2021-07-16 79.15 79.50 78.50 79.50 0.1M
2021-07-15 77.80 79.50 77.50 79.50 0.2M
2021-07-14 78.00 79.50 77.60 78.50 0.2M
2021-07-13 77.00 79.13 76.00 78.00 1.1M
2021-07-12 75.39 77.13 75.39 76.30 0.3M
2021-07-09 73.10 75.70 72.00 75.50 0.2M
2021-07-08 75.00 75.50 71.00 72.00 0.6M
2021-07-07 75.10 76.40 75.00 75.00 0.1M
2021-07-06 72.50 76.04 72.50 75.00 0.3M
2021-07-05 72.88 73.50 71.00 73.50 0.1M
2021-07-02 72.83 72.83 71.00 72.20 0.3M
2021-07-01 73.62 74.00 71.50 72.00 0.2M
2021-06-30 74.00 74.66 72.50 73.50 0.4M
2021-06-29 75.41 76.50 74.00 74.40 0.2M
2021-06-28 76.07 77.40 75.40 76.80 0.0M
2021-06-25 75.30 76.90 74.80 76.00 0.1M
2021-06-24 77.50 77.50 75.30 77.10 0.4M
2021-06-23 74.00 76.90 72.10 76.50 0.7M
2021-06-22 72.50 74.00 71.80 72.30 1.2M
2021-06-21 71.01 72.50 70.70 71.50 0.2M
2021-06-18 71.23 72.50 70.81 71.40 0.2M
2021-06-17 71.31 72.00 71.00 71.55 0.2M
2021-06-16 71.75 72.01 70.69 71.50 0.1M
2021-06-15 70.90 72.00 70.70 71.30 0.2M
2021-06-14 71.70 72.00 70.73 71.65 0.1M
2021-06-11 71.62 72.16 70.70 71.70 0.1M
2021-06-10 71.00 71.90 70.60 71.90 0.2M
2021-06-09 71.50 72.00 70.50 71.25 0.1M
2021-06-08 71.50 71.70 70.60 70.90 0.1M
2021-06-07 71.90 71.90 70.50 71.00 0.1M
2021-06-04 72.00 72.00 70.50 71.30 0.1M
2021-06-03 72.00 72.40 71.00 71.70 0.1M
2021-06-02 74.00 75.80 71.00 72.00 0.1M
2021-06-01 72.00 77.00 71.00 72.20 0.1M
2021-05-28 72.75 72.75 71.00 71.80 0.1M
2021-05-27 74.50 74.50 71.00 71.75 0.1M
2021-05-26 72.50 74.90 71.00 71.10 0.1M
2021-05-25 74.90 74.90 71.59 72.50 0.1M
2021-05-24 75.00 75.00 71.00 72.35 0.1M
2021-05-21 71.57 73.60 71.00 71.80 0.1M
2021-05-20 71.00 74.90 71.00 72.00 0.0M
2021-05-19 72.50 74.90 71.00 72.10 0.1M
2021-05-18 75.00 75.00 70.30 72.60 0.2M
2021-05-17 75.00 75.00 68.50 71.25 1.4M
2021-05-14 76.50 77.40 72.60 72.60 0.1M
2021-05-13 75.00 76.60 73.00 75.00 0.1M
2021-05-12 72.60 75.36 72.50 75.00 0.1M
2021-05-11 75.76 75.76 72.50 74.00 0.1M
2021-05-10 73.70 75.40 67.78 73.20 0.3M
2021-05-07 72.50 75.50 72.50 73.50 0.2M
2021-05-06 74.50 75.18 72.50 72.50 0.2M
2021-05-05 75.57 75.57 70.07 73.35 0.1M
2021-05-04 75.50 76.60 70.50 71.50 0.3M
2021-04-30 76.90 79.40 74.00 77.65 0.2M
2021-04-29 79.40 79.40 75.50 76.85 0.2M
2021-04-28 75.50 80.40 75.50 76.50 0.1M
2021-04-27 79.00 80.40 77.10 79.00 0.1M
2021-04-26 81.50 81.50 77.50 77.50 0.3M
2021-04-23 80.00 80.75 79.00 79.60 0.4M
2021-04-22 80.00 83.00 80.00 81.50 1.0M
2021-04-21 79.50 79.50 76.00 78.00 0.1M
2021-04-20 77.00 79.50 74.50 79.00 0.6M
2021-04-19 75.00 78.00 75.00 75.00 0.3M
2021-04-16 78.50 78.50 72.50 75.50 0.1M
2021-04-15 77.50 79.00 73.50 75.50 0.1M
2021-04-14 76.00 79.00 75.50 77.50 0.1M
2021-04-13 77.50 78.00 72.50 76.00 0.1M
2021-04-12 79.00 79.00 73.00 73.00 0.2M
2021-04-09 79.00 79.00 76.00 78.50 0.1M
2021-04-08 78.50 79.50 77.50 78.25 0.2M
2021-04-07 79.00 79.00 76.50 77.00 0.4M
2021-04-06 75.00 80.00 72.00 76.00 0.6M
2021-04-01 72.50 80.00 72.50 74.00 0.4M
2021-03-31 72.00 75.00 69.22 73.00 0.2M
2021-03-30 72.50 77.00 72.00 74.50 0.1M
2021-03-29 72.50 77.50 72.50 76.00 0.1M
2021-03-26 72.85 77.50 69.56 73.00 0.2M
2021-03-25 71.70 72.00 66.73 70.75 0.1M
2021-03-24 77.50 78.00 69.00 70.50 0.6M
2021-03-23 77.50 87.50 77.50 77.50 0.2M
2021-03-22 87.50 87.50 75.50 80.00 0.4M
2021-03-19 82.50 90.40 75.00 79.00 2.1M
2021-03-18 73.02 80.50 71.00 80.00 1.2M
2021-03-17 73.50 73.50 65.00 71.00 0.5M
2021-03-16 71.00 74.00 67.50 68.00 0.8M
2021-03-15 67.35 69.50 63.00 68.00 1.0M
2021-03-12 67.75 68.50 60.05 64.00 3.6M
2021-03-11 64.01 74.38 62.94 63.50 2.9M
2021-03-10 70.50 75.00 62.50 64.00 4.5M
2021-03-09 80.00 83.60 77.00 78.95 0.1M
2021-03-08 82.50 83.80 70.50 80.00 0.2M
2021-03-05 80.76 101.18 73.60 82.00 1.0M
2021-03-04 78.50 81.70 75.10 76.50 0.2M
2021-03-03 81.06 87.70 78.50 79.50 0.2M
2021-03-02 82.64 84.30 80.50 80.50 0.1M
2021-03-01 89.00 89.00 82.50 82.50 0.1M
2021-02-26 89.00 89.00 82.50 85.00 0.1M
2021-02-25 89.00 89.00 83.50 84.00 0.1M
2021-02-24 85.60 88.90 84.50 85.00 0.1M
2021-02-23 86.74 87.73 85.00 85.50 0.1M
2021-02-22 88.82 90.00 85.96 87.00 0.1M
2021-02-19 88.00 89.40 85.00 88.00 0.2M
2021-02-18 88.50 90.00 86.30 88.00 0.2M
2021-02-17 92.40 92.40 85.50 87.65 0.1M
2021-02-16 87.05 90.50 80.80 87.50 0.2M
2021-02-15 84.53 84.53 80.50 82.50 0.1M
2021-02-12 87.30 88.70 83.00 83.20 0.0M
2021-02-11 89.00 89.00 82.50 83.10 0.1M
2021-02-10 89.00 91.60 84.40 85.50 0.1M
2021-02-09 87.40 91.00 85.20 90.00 0.1M
2021-02-08 87.00 90.00 82.00 90.00 0.0M
2021-02-05 85.98 87.00 82.00 82.00 0.0M
2021-02-04 87.50 87.50 82.20 83.80 0.1M
2021-02-03 86.03 87.30 82.00 87.00 0.0M
2021-02-02 85.50 85.50 81.00 84.00 0.2M
2021-02-01 87.30 87.30 81.00 83.50 0.1M
2021-01-29 87.00 87.00 81.00 85.40 0.0M
2021-01-28 85.72 86.60 80.00 84.00 0.2M
2021-01-27 88.00 88.20 80.00 82.00 0.1M
2021-01-26 88.00 89.00 82.50 86.25 0.1M
2021-01-25 85.23 86.90 78.86 84.10 0.1M
2021-01-22 85.22 86.90 79.00 81.20 0.2M
2021-01-21 84.40 88.90 82.90 87.00 0.1M
2021-01-20 86.24 88.90 83.30 84.40 0.1M
2021-01-19 85.00 88.72 85.00 86.20 0.1M
2021-01-18 84.00 88.70 82.60 85.00 0.1M
2021-01-15 86.63 90.00 80.60 82.50 0.1M
2021-01-14 87.00 89.30 82.28 83.85 0.1M
2021-01-13 83.00 89.60 82.60 87.20 0.1M
2021-01-12 87.50 90.18 82.10 87.70 0.2M
2021-01-11 85.00 87.00 79.00 87.00 0.1M
2021-01-08 88.81 89.50 79.00 83.60 0.2M
2021-01-07 86.90 87.80 83.00 86.10 0.1M
2021-01-06 85.00 87.96 82.00 85.40 0.1M
2021-01-05 84.00 91.80 83.00 85.65 0.1M
2021-01-04 85.00 91.70 84.00 85.50 0.1M