Deutsche Märkte öffnen in 7 Stunden 46 Minuten

Petra Diamonds Limited (PDL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
93,500,00 (0,00%)
Börsenschluss: 04:35PM GMT
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202293,6594,5092,5093,5093,5080.520
05. Dez. 202292,5095,0091,0393,5093,50122.937
02. Dez. 202289,0094,0088,5092,0092,00242.378
01. Dez. 202293,5094,0088,5088,5088,50400.736
30. Nov. 202295,0097,0087,0093,0093,00613.317
29. Nov. 202295,0095,5094,0095,0095,00162.453
28. Nov. 202295,5096,5093,5095,0095,0071.756
25. Nov. 202295,0095,0093,1695,0095,0018.823
24. Nov. 202298,00100,0094,0094,0094,00118.501
23. Nov. 2022100,00103,0096,5097,5097,5061.768
22. Nov. 2022101,00102,00100,00100,00100,0070.229
21. Nov. 202298,00100,0094,92100,00100,00159.584
18. Nov. 2022100,00103,0095,5098,0098,00114.379
17. Nov. 2022102,00104,00100,00100,00100,00171.297
16. Nov. 2022100,00104,0097,00102,00102,00332.147
15. Nov. 202298,50102,0095,50100,00100,00550.464
14. Nov. 202294,00100,0093,0099,5099,50357.798
11. Nov. 2022100,00102,0094,5097,0097,00454.279
10. Nov. 2022108,00111,0099,50101,00101,00685.094
09. Nov. 2022113,00113,00108,00110,00110,0091.925
08. Nov. 2022110,00113,00110,00111,00111,00140.201
07. Nov. 2022115,00118,00107,00110,00110,00409.714
04. Nov. 2022114,00117,00111,88115,00115,00467.885
03. Nov. 2022114,00116,00112,00113,00113,00520.867
02. Nov. 2022115,00115,00112,00113,00113,0047.571
01. Nov. 2022115,00117,00112,00113,00113,00170.455
31. Okt. 2022114,00117,00113,00114,00114,0085.397
28. Okt. 2022118,00119,00112,00112,00112,00113.483
27. Okt. 2022117,00120,00115,00118,00118,0070.065
26. Okt. 2022120,00120,00113,07118,00118,00190.436
25. Okt. 2022112,00117,00102,09117,00117,00466.383
24. Okt. 2022118,00120,31113,00115,00115,0079.361
21. Okt. 2022118,00119,00115,00117,00117,00113.758
20. Okt. 2022119,00123,00115,24119,00119,00507.778
19. Okt. 2022120,00122,00115,36116,00116,00170.846
18. Okt. 2022118,00120,00116,00119,00119,00117.158
17. Okt. 2022118,00120,00117,00120,00120,00131.629
14. Okt. 2022114,00119,00114,00116,00116,00182.537
13. Okt. 2022115,00120,00113,84114,00114,00157.947
12. Okt. 2022116,00119,00113,00115,00115,00601.488
11. Okt. 2022111,00117,00107,00115,00115,001.377.119
10. Okt. 2022112,00114,34108,00111,00111,00186.478
07. Okt. 2022109,00114,00107,34112,00112,0085.710
06. Okt. 2022103,00112,00103,00109,00109,00165.682
05. Okt. 2022103,00106,0099,76104,00104,00171.391
04. Okt. 2022108,00108,65103,35105,00105,00140.324
03. Okt. 2022102,00107,00102,00107,00107,0088.093
30. Sept. 2022106,00108,00103,00107,00107,00121.673
29. Sept. 2022108,00110,00105,12107,00107,00122.640
28. Sept. 2022105,00110,00103,00108,00108,00159.617
27. Sept. 2022107,00111,00103,96107,00107,00240.852
26. Sept. 2022109,00109,00100,00108,00108,00379.448
23. Sept. 2022112,00116,00106,55110,00110,00304.653
22. Sept. 2022120,00120,00113,00115,00115,00363.576
21. Sept. 2022115,00120,00115,00119,00119,00146.372
20. Sept. 2022117,00120,00115,00118,00118,00408.394
16. Sept. 2022112,00118,00111,00115,00115,00405.163
15. Sept. 2022114,00115,00111,00113,00113,00257.247
14. Sept. 2022109,00118,00106,00112,00112,00420.424
13. Sept. 2022108,00116,52108,00110,00110,00668.339
12. Sept. 2022102,03105,00102,00105,00105,0093.679
09. Sept. 202292,0099,5092,0099,5099,50108.168
08. Sept. 202294,0096,5092,5093,0093,00199.239
07. Sept. 202294,0096,0092,5093,5093,50103.312
06. Sept. 202294,5096,5092,5094,0094,00102.575
05. Sept. 202292,0096,0092,0094,0094,00107.344
02. Sept. 202294,5096,5092,0096,0096,00262.499
01. Sept. 202297,0099,2092,5092,5092,5099.326
31. Aug. 202297,5098,5094,5098,5098,50341.523
30. Aug. 202296,50100,0095,1897,0097,00275.929
26. Aug. 202295,50101,0095,50100,00100,00191.364
25. Aug. 202298,50101,0096,0098,0098,00442.978
24. Aug. 202299,00100,0096,00100,00100,00367.365
23. Aug. 202299,0099,5096,0098,5098,50149.446
22. Aug. 2022102,00102,0097,12100,00100,00189.058
19. Aug. 2022102,00102,0099,24101,00101,00134.825
18. Aug. 2022100,00103,78100,00102,00102,00273.762
17. Aug. 2022107,00109,12100,00101,00101,00820.184
16. Aug. 2022105,00108,43102,00107,00107,00463.998
15. Aug. 2022108,00110,00103,00103,00103,00511.201
12. Aug. 2022105,00112,76104,00104,00104,00350.318
11. Aug. 2022105,00106,00101,00104,00104,00258.336
10. Aug. 2022104,00106,00101,00105,00105,00120.696
09. Aug. 2022104,00107,00103,00106,00106,0078.082
08. Aug. 2022103,00107,00101,00104,00104,00113.912
05. Aug. 2022101,00103,0099,54101,00101,00192.449
04. Aug. 2022102,00105,00101,00101,00101,00107.202
03. Aug. 2022102,00106,00101,95102,00102,0092.366
02. Aug. 2022107,00108,00101,00102,00102,00106.489
01. Aug. 2022104,00107,38103,00107,00107,00202.411
29. Juli 2022103,00106,00101,24104,00104,00186.084
28. Juli 202299,00104,0098,00102,00102,00212.789
27. Juli 202298,00100,0096,5799,0099,0088.135
26. Juli 202298,5099,9496,0098,0098,00292.591
25. Juli 202298,00102,0098,0098,5098,5080.606
22. Juli 202299,50101,0099,00100,00100,00189.648
21. Juli 2022101,00102,0098,0099,5099,501.690.912
20. Juli 2022101,00102,00100,00101,00101,00211.316
19. Juli 202297,50103,0096,50100,00100,00468.072
18. Juli 202291,5097,0090,0097,0097,00240.169
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...