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
2023-12-29 69.00 74.00 66.00 70.00 0.7M
2023-12-28 53.90 69.50 51.23 69.00 0.3M
2023-12-27 52.50 53.20 51.10 53.20 0.1M
2023-12-22 52.90 52.90 51.10 52.90 0.0M
2023-12-21 52.00 53.11 51.00 51.00 0.2M
2023-12-20 50.10 53.40 50.10 50.10 0.1M
2023-12-19 50.00 53.40 50.00 50.10 0.0M
2023-12-18 51.50 53.40 50.20 51.00 0.0M
2023-12-15 51.50 53.10 51.50 53.10 0.1M
2023-12-14 50.00 52.72 50.00 52.00 0.1M
2023-12-13 50.10 51.90 50.10 50.50 0.0M
2023-12-12 51.50 51.50 50.00 50.00 0.1M
2023-12-11 50.00 52.90 50.00 50.00 0.0M
2023-12-08 52.70 53.00 50.00 52.10 0.2M
2023-12-07 50.00 51.50 50.00 50.00 0.1M
2023-12-06 49.00 51.70 49.00 50.00 0.1M
2023-12-05 49.00 51.70 49.00 50.00 0.0M
2023-12-04 50.00 51.70 50.00 50.00 0.1M
2023-12-01 50.00 52.90 50.00 50.00 0.1M
2023-11-30 50.94 53.40 50.00 50.00 0.1M
2023-11-29 50.70 53.90 49.95 52.10 0.0M
2023-11-28 52.00 53.36 50.79 50.80 0.1M
2023-11-27 50.11 53.90 50.00 50.00 0.0M
2023-11-24 50.87 53.90 50.00 50.00 0.1M
2023-11-23 49.00 52.64 49.00 50.10 0.1M
2023-11-22 48.95 49.80 47.35 48.75 0.1M
2023-11-21 48.01 48.90 46.05 48.00 0.0M
2023-11-20 46.00 48.95 46.00 46.70 0.1M
2023-11-17 47.22 48.00 46.05 48.00 0.1M
2023-11-16 52.40 52.40 38.70 46.95 0.7M
2023-11-15 49.12 53.00 48.00 49.80 0.1M
2023-11-14 47.00 51.40 44.67 48.85 0.2M
2023-11-13 43.00 46.95 43.00 45.95 0.1M
2023-11-10 43.25 45.85 42.50 43.80 0.4M
2023-11-09 48.95 51.00 42.50 43.25 0.5M
2023-11-08 46.15 49.00 46.05 48.45 0.1M
2023-11-07 49.00 49.00 45.05 48.75 0.1M
2023-11-06 48.31 49.00 45.05 49.00 0.6M
2023-11-03 46.95 48.45 46.95 48.00 0.1M
2023-11-02 43.47 46.95 43.47 46.00 0.1M
2023-11-01 43.00 45.90 43.00 44.90 0.0M
2023-10-31 45.69 47.55 43.05 44.80 0.1M
2023-10-30 46.51 48.95 45.10 45.40 0.1M
2023-10-27 48.00 48.75 46.55 46.55 0.1M
2023-10-26 49.00 49.00 47.00 47.00 0.0M
2023-10-25 47.95 49.00 46.10 48.00 0.0M
2023-10-24 47.49 48.95 45.05 46.30 0.7M
2023-10-23 51.00 53.40 46.00 46.55 0.4M
2023-10-20 54.20 54.20 50.00 52.00 0.1M
2023-10-19 51.00 53.45 51.00 51.90 0.0M
2023-10-18 52.00 54.07 51.00 52.00 0.5M
2023-10-17 53.54 55.00 51.00 51.70 1.4M
2023-10-16 53.50 55.40 53.00 54.20 0.1M
2023-10-13 59.00 59.00 53.60 55.70 0.6M
2023-10-12 59.30 61.90 58.30 58.50 0.2M
2023-10-11 61.90 61.90 59.10 59.20 0.0M
2023-10-10 59.10 61.90 59.10 61.40 0.0M
2023-10-09 61.30 61.30 59.40 60.50 0.1M
2023-10-06 63.00 64.90 60.80 60.80 0.2M
2023-10-05 66.60 67.84 64.96 67.00 0.2M
2023-10-04 66.10 68.70 66.05 66.70 0.2M
2023-10-03 67.00 67.00 66.10 66.80 0.2M
2023-10-02 69.00 69.00 67.70 69.00 0.1M
2023-09-29 70.00 70.10 68.00 68.50 0.7M
2023-09-28 70.00 70.50 69.40 69.40 1.8M
2023-09-27 70.00 71.00 69.10 69.60 3.0M
2023-09-26 70.20 70.80 69.00 70.50 0.1M
2023-09-25 73.00 73.00 69.43 70.20 0.1M
2023-09-22 71.00 75.00 68.80 75.00 1.5M
2023-09-21 69.84 70.00 69.35 70.00 0.1M
2023-09-20 69.90 70.00 67.70 70.00 0.0M
2023-09-19 67.00 70.00 67.00 69.60 0.1M
2023-09-18 69.68 69.90 67.74 68.90 0.1M
2023-09-15 68.20 70.00 64.20 70.00 0.7M
2023-09-14 69.07 69.80 68.10 69.00 0.1M
2023-09-13 70.70 70.90 69.00 69.30 0.4M
2023-09-12 71.90 71.90 69.90 70.20 0.2M
2023-09-11 69.60 72.00 69.30 70.00 0.5M
2023-09-08 70.00 70.80 69.90 70.00 0.0M
2023-09-07 71.90 71.90 70.00 70.00 0.1M
2023-09-06 70.00 71.90 70.00 70.00 0.0M
2023-09-05 70.10 71.90 70.00 70.90 0.1M
2023-09-04 70.10 71.50 70.10 71.00 0.0M
2023-09-01 72.00 72.90 70.90 71.80 0.1M
2023-08-31 71.00 72.00 69.90 72.00 0.2M
2023-08-30 70.00 71.00 68.40 70.30 0.4M
2023-08-29 68.00 71.00 66.72 69.50 0.3M
2023-08-25 72.90 72.90 68.00 68.00 0.1M
2023-08-24 73.00 73.00 69.25 70.90 0.0M
2023-08-23 70.15 70.90 68.00 70.40 0.1M
2023-08-22 72.00 72.00 68.10 68.90 0.0M
2023-08-21 68.00 69.90 68.00 69.70 0.1M
2023-08-18 71.00 71.00 68.00 68.00 0.1M
2023-08-17 71.50 71.50 69.00 71.00 0.0M
2023-08-16 71.00 77.10 71.00 72.00 3.3M
2023-08-15 72.90 73.90 71.00 71.00 0.2M
2023-08-14 72.00 76.50 72.00 72.00 0.2M
2023-08-11 72.45 76.40 72.00 73.00 0.1M
2023-08-10 73.90 76.20 72.00 72.00 0.1M
2023-08-09 76.80 76.80 73.90 73.90 0.1M
2023-08-08 72.27 77.10 72.27 76.50 21.0M
2023-08-07 74.26 76.50 72.20 73.60 0.0M
2023-08-04 73.41 77.00 73.00 76.00 0.1M
2023-08-03 72.47 77.00 72.47 76.50 0.1M
2023-08-02 72.20 74.90 72.20 73.70 0.0M
2023-08-01 72.70 75.00 70.00 74.00 0.1M
2023-07-31 72.80 74.00 71.40 72.60 0.0M
2023-07-28 68.10 73.90 68.10 73.00 0.1M
2023-07-27 68.40 72.00 68.40 72.00 0.0M
2023-07-26 70.90 71.00 70.00 71.00 0.0M
2023-07-25 70.70 72.00 70.07 70.70 0.0M
2023-07-24 71.14 72.00 70.50 72.00 0.2M
2023-07-21 70.85 71.90 70.64 71.00 0.0M
2023-07-20 70.00 71.70 70.00 71.40 0.0M
2023-07-19 71.00 71.00 69.42 70.00 0.1M
2023-07-18 70.46 73.90 70.10 70.50 0.2M
2023-07-17 72.00 72.00 70.10 71.40 0.0M
2023-07-14 71.90 72.00 70.80 72.00 0.0M
2023-07-13 69.90 71.70 67.10 70.80 0.1M
2023-07-12 67.60 70.30 66.39 70.00 0.1M
2023-07-11 68.39 68.60 67.70 68.60 0.1M
2023-07-10 71.00 71.00 68.10 70.00 0.0M
2023-07-07 68.80 71.00 68.10 71.00 0.1M
2023-07-06 68.00 71.00 67.10 68.00 0.2M
2023-07-05 66.00 70.00 66.00 69.60 0.2M
2023-07-04 66.42 70.00 66.00 66.00 0.0M
2023-07-03 69.00 69.00 66.25 66.50 0.1M
2023-06-30 67.00 67.90 65.30 67.00 0.2M
2023-06-29 66.10 66.60 65.10 65.10 0.1M
2023-06-28 69.20 69.20 66.10 66.40 0.0M
2023-06-27 69.26 69.26 66.30 68.00 0.0M
2023-06-26 68.30 68.58 67.30 68.00 0.1M
2023-06-23 68.00 69.00 66.10 68.00 0.0M
2023-06-22 68.00 69.80 66.39 67.80 0.1M
2023-06-21 68.00 68.40 66.00 68.00 0.0M
2023-06-20 69.09 69.98 66.00 67.90 0.1M
2023-06-19 69.90 69.90 67.90 69.00 0.0M
2023-06-16 69.17 69.17 67.40 68.00 0.1M
2023-06-15 68.00 68.00 66.10 67.00 0.0M
2023-06-14 70.00 70.00 66.78 68.30 0.0M
2023-06-13 68.47 69.90 67.30 68.00 0.0M
2023-06-12 69.00 69.90 67.40 68.00 0.1M
2023-06-09 68.90 69.60 66.40 69.60 0.0M
2023-06-08 68.22 69.00 66.70 68.00 0.3M
2023-06-07 68.00 69.00 68.00 69.00 0.3M
2023-06-06 67.30 69.00 67.00 69.00 0.1M
2023-06-05 68.80 69.00 65.10 69.00 0.0M
2023-06-02 68.00 68.30 65.68 68.30 0.0M
2023-06-01 68.00 68.00 65.20 68.00 0.0M
2023-05-31 65.10 66.90 64.60 65.50 2.3M
2023-05-30 65.65 67.40 65.10 65.20 0.0M
2023-05-26 65.53 68.00 65.00 68.00 0.0M
2023-05-25 65.91 66.40 64.50 65.40 0.0M
2023-05-24 65.18 66.30 63.10 64.80 0.2M
2023-05-23 67.80 67.80 65.20 66.20 0.0M
2023-05-22 65.90 66.90 63.10 66.00 0.1M
2023-05-19 65.40 66.60 64.10 65.70 0.1M
2023-05-18 67.00 68.70 65.70 67.00 0.6M
2023-05-17 67.20 67.27 66.50 67.10 0.0M
2023-05-16 66.00 68.10 65.90 66.30 0.0M
2023-05-15 65.68 68.40 65.10 66.30 0.0M
2023-05-12 68.80 68.80 65.60 67.40 0.1M
2023-05-11 67.00 68.00 67.00 67.80 0.8M
2023-05-10 67.90 67.90 65.10 67.00 0.3M
2023-05-09 66.90 67.90 66.30 67.30 0.9M
2023-05-05 67.40 68.00 66.60 66.90 0.1M
2023-05-04 67.41 68.90 65.00 67.00 0.1M
2023-05-03 66.50 68.90 66.50 67.00 0.3M
2023-05-02 67.00 67.93 66.50 67.00 0.0M
2023-04-28 70.00 70.00 66.50 68.00 0.1M
2023-04-27 68.00 70.00 67.20 67.20 0.0M
2023-04-26 71.00 71.00 67.00 69.80 0.1M
2023-04-25 71.00 71.00 67.00 68.30 0.0M
2023-04-24 69.00 70.93 65.54 69.50 0.3M
2023-04-21 73.00 73.00 70.00 70.90 0.0M
2023-04-20 72.14 74.40 70.40 70.70 0.1M
2023-04-19 72.00 73.19 72.00 72.70 0.0M
2023-04-18 73.80 74.00 72.60 73.00 1.1M
2023-04-17 74.90 75.00 72.10 75.00 0.1M
2023-04-14 72.00 75.37 72.00 75.00 0.1M
2023-04-13 75.00 76.12 73.50 73.80 0.1M
2023-04-12 74.00 77.00 73.50 76.60 0.1M
2023-04-11 76.50 77.90 74.10 77.00 0.1M
2023-04-06 76.62 77.80 76.50 76.50 0.0M
2023-04-05 77.70 77.90 75.30 76.50 0.1M
2023-04-04 78.00 78.00 74.71 75.50 0.1M
2023-04-03 78.00 78.50 74.10 78.50 0.1M
2023-03-31 71.81 76.50 71.81 75.00 0.1M
2023-03-30 73.50 74.43 70.50 73.50 0.1M
2023-03-29 75.00 75.00 73.00 75.00 0.0M
2023-03-28 72.50 75.00 71.50 75.00 0.0M
2023-03-27 73.00 73.00 70.50 72.50 0.0M
2023-03-24 74.00 74.50 68.50 71.00 0.3M
2023-03-23 71.00 74.50 71.00 74.00 0.1M
2023-03-22 71.50 73.50 71.00 72.50 0.0M
2023-03-21 75.00 75.00 71.00 71.00 0.1M
2023-03-20 74.50 74.50 71.00 72.00 0.1M
2023-03-17 74.00 75.72 72.00 73.00 0.4M
2023-03-16 74.50 76.50 73.00 73.00 0.2M
2023-03-15 76.00 77.19 73.00 73.00 0.3M
2023-03-14 76.50 79.00 76.00 77.00 0.1M
2023-03-13 77.00 79.00 76.00 76.50 0.2M
2023-03-10 77.00 79.00 77.00 78.00 0.1M
2023-03-09 79.50 79.50 78.00 79.50 0.1M
2023-03-08 80.50 80.50 78.00 79.50 0.1M
2023-03-07 78.00 80.50 78.00 79.50 0.1M
2023-03-06 78.00 81.50 78.00 80.00 0.2M
2023-03-03 77.00 79.50 77.00 78.50 0.1M
2023-03-02 81.00 81.00 76.50 79.00 0.1M
2023-03-01 83.00 83.50 79.50 80.00 0.8M
2023-02-28 83.00 83.00 80.50 80.50 0.0M
2023-02-27 84.00 84.00 79.00 81.00 0.4M
2023-02-24 77.00 84.00 77.00 81.00 0.8M
2023-02-23 78.00 80.50 75.50 77.00 0.2M
2023-02-22 77.00 82.00 77.00 78.50 0.2M
2023-02-21 77.08 79.50 72.00 77.50 0.5M
2023-02-20 78.48 81.00 77.00 77.50 0.2M
2023-02-17 79.00 79.00 77.15 78.50 0.1M
2023-02-16 79.00 79.00 77.00 78.00 0.0M
2023-02-15 78.08 78.89 76.00 77.00 0.1M
2023-02-14 77.00 78.50 77.00 77.50 0.2M
2023-02-13 78.50 80.00 76.50 77.00 0.1M
2023-02-10 80.00 80.00 77.00 79.00 0.1M
2023-02-09 78.50 81.50 78.24 78.50 0.3M
2023-02-08 77.50 80.50 77.50 78.00 0.3M
2023-02-07 76.00 81.00 76.00 79.50 0.6M
2023-02-06 79.00 80.14 75.50 76.50 0.3M
2023-02-03 81.22 82.00 78.50 80.00 0.1M
2023-02-02 83.00 85.00 80.00 80.50 0.2M
2023-02-01 77.50 82.50 77.50 81.00 0.4M
2023-01-31 77.00 79.00 75.50 79.00 0.6M
2023-01-30 77.50 81.00 77.00 78.00 0.5M
2023-01-27 81.00 81.50 78.05 80.00 1.0M
2023-01-26 83.00 83.72 76.50 81.50 0.6M
2023-01-25 87.00 87.00 82.00 82.00 0.5M
2023-01-24 89.00 90.00 87.00 87.00 0.4M
2023-01-23 85.00 90.50 85.00 89.00 2.5M
2023-01-20 88.10 90.50 84.50 84.50 0.2M
2023-01-19 91.00 92.50 86.00 89.00 0.4M
2023-01-18 92.00 96.00 91.50 91.50 0.2M
2023-01-17 92.00 96.50 92.00 92.50 0.3M
2023-01-16 100.00 104.00 92.50 95.00 1.0M
2023-01-13 104.00 104.00 101.00 102.00 0.1M
2023-01-12 101.00 103.00 100.00 101.00 0.3M
2023-01-11 100.00 100.26 99.00 100.00 0.2M
2023-01-10 96.13 100.00 96.13 99.50 0.3M
2023-01-09 94.00 99.50 94.00 99.50 0.3M
2023-01-06 95.50 98.50 95.00 96.00 0.1M
2023-01-05 99.00 100.00 95.50 95.50 0.4M
2023-01-04 99.65 100.00 97.94 98.50 0.2M
2023-01-03 93.00 100.00 93.00 99.00 0.4M