Petra Diamonds Limited PDL
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 4,69-0,63 (-%11,79)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,69 | -%11,84 | GBp 5,00 | GBp 5,30 | GBp 4,00 | 661,77K |
| 2026-10-01 | GBp 5,32 | -%21,07 | GBp 6,30 | GBp 6,98 | GBp 5,12 | 576,87K |
| 2026-09-30 | GBp 6,74 | +%4,82 | GBp 6,44 | GBp 6,98 | GBp 6,12 | 179,48K |
| 2026-09-29 | GBp 6,43 | +%8,25 | GBp 6,98 | GBp 6,98 | GBp 5,92 | 2,98K |
| 2026-09-28 | GBp 5,94 | -%4,50 | GBp 6,98 | GBp 6,98 | GBp 5,90 | 132,24K |
| 2026-09-25 | GBp 6,22 | +%7,61 | GBp 5,92 | GBp 6,94 | GBp 5,86 | 143,95K |
| 2026-09-24 | GBp 5,78 | -%5,56 | GBp 6,10 | GBp 6,98 | GBp 5,40 | 123,30K |
| 2026-09-23 | GBp 6,12 | -%8,93 | GBp 6,42 | GBp 6,42 | GBp 5,40 | 381,90K |
| 2026-09-22 | GBp 6,72 | -%3,72 | GBp 6,52 | GBp 7,18 | GBp 6,42 | 122,56K |
| 2026-09-21 | GBp 6,98 | +%8,05 | GBp 6,42 | GBp 7,30 | GBp 6,42 | 15,47K |
| 2026-09-18 | GBp 6,46 | -%7,71 | GBp 6,46 | GBp 7,30 | GBp 6,44 | 15,41K |
| 2026-09-17 | GBp 7,00 | +%4,48 | GBp 6,42 | GBp 7,00 | GBp 6,42 | 10,88K |
| 2026-09-16 | GBp 6,70 | -%4,29 | GBp 7,00 | GBp 7,30 | GBp 6,21 | 236,93K |
| 2026-09-15 | GBp 7,00 | +%1,45 | GBp 7,00 | GBp 7,30 | GBp 7,00 | 381,69K |
| 2026-09-14 | GBp 6,90 | +%2,99 | GBp 6,80 | GBp 7,20 | GBp 6,20 | 363,82K |
| 2026-09-11 | GBp 6,70 | -%4,29 | GBp 6,18 | GBp 6,98 | GBp 6,18 | 89,43K |
| 2026-09-10 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,00 | GBp 6,18 | 161,24K |
| 2026-09-09 | GBp 7,00 | +%8,02 | GBp 6,16 | GBp 7,00 | GBp 6,14 | 42,06K |
| 2026-09-08 | GBp 6,48 | -%7,43 | GBp 6,02 | GBp 7,00 | GBp 6,00 | 98,34K |
| 2026-09-07 | GBp 7,00 | +%2,04 | GBp 6,02 | GBp 7,00 | GBp 6,02 | 33,74K |
| 2026-09-04 | GBp 6,86 | +%9,24 | GBp 6,36 | GBp 7,00 | GBp 6,00 | 1,51M |
| 2026-09-03 | GBp 6,28 | +%7,35 | GBp 6,50 | GBp 6,50 | GBp 5,90 | 533,86K |
| 2026-09-02 | GBp 5,85 | +%10,38 | GBp 5,30 | GBp 6,50 | GBp 5,10 | 169,49K |
| 2026-09-01 | GBp 5,30 | -%14,52 | GBp 6,40 | GBp 6,40 | GBp 5,30 | 295,63K |
| 2026-08-28 | GBp 6,20 | +%8,96 | GBp 5,98 | GBp 6,20 | GBp 5,30 | 60,51K |
| 2026-08-27 | GBp 5,69 | +%3,45 | GBp 6,00 | GBp 6,00 | GBp 5,43 | 18,02K |
| 2026-08-26 | GBp 5,50 | -%4,51 | GBp 5,50 | GBp 6,12 | GBp 5,30 | 255,51K |
| 2026-08-25 | GBp 5,76 | +%1,95 | GBp 5,50 | GBp 6,40 | GBp 5,30 | 98,46K |
| 2026-08-24 | GBp 5,65 | -%0,53 | GBp 5,98 | GBp 6,00 | GBp 5,30 | 1,48K |
| 2026-08-21 | GBp 5,68 | +%3,27 | GBp 5,98 | GBp 5,98 | GBp 5,28 | 92,47K |
| 2026-08-20 | GBp 5,50 | -%8,33 | GBp 6,00 | GBp 6,00 | GBp 5,00 | 321,02K |
| 2026-08-19 | GBp 6,00 | +%1,18 | GBp 5,80 | GBp 6,20 | GBp 5,26 | 322,80K |
| 2026-08-18 | GBp 5,93 | +%1,89 | GBp 5,80 | GBp 6,20 | GBp 5,80 | 190,74K |
| 2026-08-17 | GBp 5,82 | -%2,18 | GBp 6,58 | GBp 6,58 | GBp 5,80 | 152,23K |
| 2026-08-14 | GBp 5,95 | -%1,65 | GBp 6,02 | GBp 6,30 | GBp 5,80 | 253,99K |
| 2026-08-13 | GBp 6,05 | +%0,83 | GBp 5,90 | GBp 6,53 | GBp 5,80 | 332,29K |
| 2026-08-12 | GBp 6,00 | +%3,81 | GBp 5,76 | GBp 6,40 | GBp 5,76 | 694,31K |
| 2026-08-11 | GBp 5,78 | -%10,39 | GBp 6,34 | GBp 6,98 | GBp 5,78 | 82,73K |
| 2026-08-10 | GBp 6,45 | -%0,77 | GBp 7,00 | GBp 7,00 | GBp 6,00 | 83,00K |
| 2026-08-07 | GBp 6,50 | -%0,76 | GBp 7,00 | GBp 7,00 | GBp 6,00 | 215,05K |
| 2026-08-06 | GBp 6,55 | +%0,77 | GBp 6,00 | GBp 7,00 | GBp 6,00 | 193,77K |
| 2026-08-05 | GBp 6,50 | -%2,40 | GBp 6,20 | GBp 6,50 | GBp 6,00 | 111,75K |
| 2026-08-04 | GBp 6,66 | +%0,91 | GBp 7,00 | GBp 7,00 | GBp 6,20 | 38,67K |
| 2026-08-03 | GBp 6,60 | +%7,49 | GBp 6,14 | GBp 7,00 | GBp 6,14 | 62,27K |
| 2026-07-31 | GBp 6,14 | -%5,54 | GBp 6,32 | GBp 7,00 | GBp 6,14 | 155,61K |
| 2026-07-30 | GBp 6,50 | %0,00 | GBp 7,00 | GBp 7,00 | GBp 6,00 | 71,63K |
| 2026-07-29 | GBp 6,50 | %0,00 | GBp 6,00 | GBp 6,98 | GBp 5,76 | 213,23K |
| 2026-07-28 | GBp 6,50 | -%1,52 | GBp 6,50 | GBp 6,98 | GBp 5,88 | 596,27K |
| 2026-07-27 | GBp 6,60 | -%5,71 | GBp 7,00 | GBp 7,00 | GBp 6,60 | 192,17K |
| 2026-07-24 | GBp 7,00 | +%2,49 | GBp 7,16 | GBp 7,16 | GBp 6,72 | 113,63K |
| 2026-07-23 | GBp 6,83 | +%1,34 | GBp 6,50 | GBp 7,00 | GBp 6,50 | 372,30K |
| 2026-07-22 | GBp 6,74 | -%1,61 | GBp 7,00 | GBp 7,00 | GBp 6,38 | 75,35K |
| 2026-07-21 | GBp 6,85 | -%4,86 | GBp 7,20 | GBp 7,28 | GBp 6,40 | 54,67K |
| 2026-07-20 | GBp 7,20 | +%5,26 | GBp 7,64 | GBp 7,64 | GBp 6,52 | 48,03K |
| 2026-07-17 | GBp 6,84 | -%0,15 | GBp 6,70 | GBp 7,20 | GBp 6,50 | 173,63K |
| 2026-07-16 | GBp 6,85 | -%4,60 | GBp 6,50 | GBp 7,20 | GBp 6,50 | 2,71K |
| 2026-07-15 | GBp 7,18 | +%1,70 | GBp 6,64 | GBp 7,98 | GBp 6,50 | 37,81K |
| 2026-07-14 | GBp 7,06 | -%3,81 | GBp 6,50 | GBp 7,50 | GBp 6,41 | 664,39K |
| 2026-07-13 | GBp 7,34 | -%5,66 | GBp 7,00 | GBp 7,98 | GBp 7,00 | 44,45K |
| 2026-07-10 | GBp 7,78 | +%11,14 | GBp 6,50 | GBp 7,80 | GBp 6,50 | 64,28K |
| 2026-07-09 | GBp 7,00 | +%3,86 | GBp 6,60 | GBp 7,98 | GBp 6,50 | 40,99K |
| 2026-07-08 | GBp 6,74 | -%3,71 | GBp 7,34 | GBp 7,98 | GBp 6,60 | 410,58K |
| 2026-07-07 | GBp 7,00 | +%1,74 | GBp 6,70 | GBp 7,98 | GBp 6,70 | 60,59K |
| 2026-07-06 | GBp 6,88 | -%5,75 | GBp 7,98 | GBp 7,98 | GBp 6,60 | 30,34K |
| 2026-07-03 | GBp 7,30 | %0,00 | GBp 6,90 | GBp 8,00 | GBp 6,80 | 83,22K |
| 2026-07-02 | GBp 7,30 | +%8,63 | GBp 6,72 | GBp 7,98 | GBp 6,50 | 50,59K |
| 2026-07-01 | GBp 6,72 | -%20,00 | GBp 7,60 | GBp 8,98 | GBp 6,50 | 138,31K |
| 2026-06-30 | GBp 8,40 | +%16,67 | GBp 7,40 | GBp 8,40 | GBp 6,80 | 3,11K |
| 2026-06-29 | GBp 7,20 | -%0,41 | GBp 7,48 | GBp 7,93 | GBp 6,80 | 82,73K |
| 2026-06-26 | GBp 7,23 | -%12,79 | GBp 7,40 | GBp 8,16 | GBp 7,00 | 222,96K |
| 2026-06-25 | GBp 8,29 | +%10,53 | GBp 7,40 | GBp 9,16 | GBp 7,40 | 40,62K |
| 2026-06-24 | GBp 7,50 | -%2,60 | GBp 7,40 | GBp 8,98 | GBp 7,40 | 419,04K |
| 2026-06-23 | GBp 7,70 | -%1,28 | GBp 7,70 | GBp 9,00 | GBp 7,70 | 615,37K |
| 2026-06-22 | GBp 7,80 | +%20,00 | GBp 6,82 | GBp 8,41 | GBp 6,50 | 480,69K |
| 2026-06-19 | GBp 6,50 | %0,00 | GBp 6,82 | GBp 6,98 | GBp 6,50 | 188,76K |
| 2026-06-18 | GBp 6,50 | -%4,41 | GBp 7,00 | GBp 7,10 | GBp 6,50 | 191,28K |
| 2026-06-17 | GBp 6,80 | %0,00 | GBp 6,88 | GBp 7,98 | GBp 6,59 | 603,84K |
| 2026-06-16 | GBp 6,80 | +%6,42 | GBp 6,70 | GBp 7,98 | GBp 6,20 | 427,76K |
| 2026-06-15 | GBp 6,39 | -%11,25 | GBp 7,56 | GBp 7,56 | GBp 6,20 | 343,26K |
| 2026-06-12 | GBp 7,20 | -%7,93 | GBp 7,80 | GBp 8,33 | GBp 7,10 | 385,54K |
| 2026-06-11 | GBp 7,82 | -%2,49 | GBp 7,80 | GBp 8,50 | GBp 7,50 | 895,51K |
| 2026-06-10 | GBp 8,02 | -%10,89 | GBp 8,50 | GBp 9,98 | GBp 7,72 | 1,07M |
| 2026-06-09 | GBp 9,00 | +%2,74 | GBp 10,60 | GBp 10,95 | GBp 8,50 | 32,90K |
| 2026-06-08 | GBp 8,76 | -%0,45 | GBp 10,50 | GBp 10,95 | GBp 8,76 | 216,06K |
| 2026-06-05 | GBp 8,80 | -%7,37 | GBp 9,90 | GBp 10,13 | GBp 8,80 | 929,30K |
| 2026-06-04 | GBp 9,50 | -%0,63 | GBp 10,50 | GBp 10,50 | GBp 9,06 | 1,23M |
| 2026-06-03 | GBp 9,56 | -%8,95 | GBp 10,40 | GBp 10,50 | GBp 9,20 | 85,01K |
| 2026-06-02 | GBp 10,50 | -%1,87 | GBp 10,20 | GBp 10,70 | GBp 9,74 | 362,79K |
| 2026-06-01 | GBp 10,70 | %0,00 | GBp 11,00 | GBp 11,00 | GBp 9,24 | 622,00K |
| 2026-05-29 | GBp 10,70 | -%18,94 | GBp 13,20 | GBp 15,25 | GBp 9,00 | 1,66M |