Petra Diamonds Ltd (PDL)

PDL
🏛️ 영국 →
18.50
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 18.60 19.30 18.35 18.50 0.0M
2025-10-06 18.90 18.90 18.90 18.90 0.0M
2025-10-03 20.00 20.00 18.50 18.70 0.2M
2025-10-02 19.95 19.95 18.50 19.00 0.0M
2025-10-01 18.55 19.40 18.50 18.70 0.0M
2025-09-30 18.80 20.00 18.55 18.80 0.1M
2025-09-29 18.80 19.90 18.80 19.90 0.0M
2025-09-26 19.38 19.38 19.38 19.38 0.0M
2025-09-25 18.75 19.20 18.75 19.20 0.0M
2025-09-24 19.05 19.05 18.75 19.00 0.0M
2025-09-23 20.00 20.00 18.75 19.00 0.1M
2025-09-22 19.90 20.00 19.90 20.00 0.0M
2025-09-19 18.90 19.00 18.90 19.00 0.0M
2025-09-18 19.20 19.20 18.80 19.00 0.0M
2025-09-17 19.90 19.90 18.30 19.20 0.1M
2025-09-16 18.30 19.45 18.30 19.35 0.4M
2025-09-15 18.30 19.90 18.30 19.90 0.0M
2025-09-12 18.30 19.90 18.30 19.90 0.0M
2025-09-11 20.00 20.00 20.00 20.00 0.0M
2025-09-10 18.65 19.90 18.65 19.90 0.0M
2025-09-09 18.60 18.80 18.60 18.80 0.0M
2025-09-08 18.60 19.25 18.60 19.25 0.0M
2025-09-05 18.25 19.50 18.25 18.60 0.1M
2025-09-04 17.10 19.30 17.10 19.03 0.1M
2025-09-03 17.10 18.95 17.10 17.60 0.0M
2025-09-02 17.50 17.80 17.30 17.50 0.0M
2025-09-01 17.00 17.00 17.00 18.23 0.0M
2025-08-29 19.00 19.00 17.00 18.10 0.2M
2025-08-28 19.65 20.90 19.45 19.75 0.1M
2025-08-27 19.00 21.00 19.00 21.00 0.0M
2025-08-26 22.00 22.00 19.75 20.45 0.2M
2025-08-22 22.00 22.00 22.00 22.00 0.0M
2025-08-21 21.70 22.10 21.00 21.00 0.1M
2025-08-20 22.30 22.30 20.50 20.50 0.1M
2025-08-19 22.00 22.10 20.50 20.50 0.5M
2025-08-18 20.70 24.00 19.20 20.50 0.6M
2025-08-15 19.00 20.00 19.00 19.00 0.1M
2025-08-14 20.20 20.20 19.05 19.50 0.1M
2025-08-13 19.55 21.00 19.10 19.40 0.8M
2025-08-12 17.15 19.45 17.15 19.25 1.2M
2025-08-11 16.05 18.40 16.05 18.00 0.9M
2025-08-08 14.00 18.50 14.00 17.50 2.7M
2025-08-07 12.20 12.25 11.85 12.25 0.1M
2025-08-06 11.60 12.40 11.50 12.25 0.0M
2025-08-05 11.60 12.20 11.60 12.20 0.3M
2025-08-04 12.00 12.20 11.85 12.20 0.8M
2025-08-01 12.10 12.10 12.00 12.00 0.2M
2025-07-31 12.35 12.35 11.90 12.35 0.3M
2025-07-30 13.00 13.00 12.05 12.95 0.0M
2025-07-29 12.70 12.70 11.90 12.45 0.4M
2025-07-28 13.00 13.00 11.85 12.60 0.5M
2025-07-25 13.00 13.00 11.00 11.00 0.2M
2025-07-24 12.95 12.95 11.80 11.95 0.3M
2025-07-23 12.95 12.95 12.00 12.30 0.1M
2025-07-22 13.00 13.00 11.00 11.90 0.7M
2025-07-21 12.60 12.60 12.60 12.60 0.2M
2025-07-18 11.00 12.25 11.00 12.25 0.3M
2025-07-17 11.10 12.00 11.10 11.90 1.0M
2025-07-16 12.25 12.25 11.05 11.75 0.3M
2025-07-15 11.95 12.10 11.90 11.95 0.5M
2025-07-14 12.15 12.50 12.00 12.00 0.2M
2025-07-11 12.90 12.90 12.00 12.00 0.1M
2025-07-10 12.95 13.25 12.95 13.00 0.2M
2025-07-09 13.45 13.45 12.55 12.80 0.2M
2025-07-08 12.50 13.10 12.50 13.10 0.2M
2025-07-07 13.00 13.10 12.50 12.50 0.4M
2025-07-04 13.35 13.80 13.30 13.35 0.1M
2025-07-03 14.20 14.20 13.35 13.45 0.1M
2025-07-02 14.00 14.30 13.90 14.30 0.3M
2025-07-01 14.25 14.30 14.00 14.10 0.3M
2025-06-30 14.25 15.45 13.50 14.75 0.6M
2025-06-27 14.75 14.75 13.80 13.80 0.2M
2025-06-26 14.25 14.55 13.60 14.30 0.3M
2025-06-25 14.75 15.00 14.25 14.25 0.2M
2025-06-24 16.50 16.50 14.70 14.70 0.5M
2025-06-23 16.20 16.20 15.00 15.00 0.2M
2025-06-20 15.55 16.15 15.55 15.70 2.3M
2025-06-19 15.60 16.00 15.55 16.00 0.2M
2025-06-18 15.90 16.00 15.25 16.00 0.0M
2025-06-17 15.70 16.00 15.70 15.85 0.6M
2025-06-16 16.50 16.50 15.55 16.05 0.3M
2025-06-13 16.00 16.65 15.25 16.05 0.4M
2025-06-12 17.60 17.80 16.55 16.90 0.6M
2025-06-11 18.00 18.05 17.60 17.75 0.2M
2025-06-10 19.00 19.05 18.05 18.05 0.5M
2025-06-09 19.45 20.10 19.10 19.50 0.4M
2025-06-06 19.60 20.20 19.60 20.20 0.2M
2025-06-05 20.00 20.30 19.65 20.20 0.0M
2025-06-04 20.00 20.20 20.00 20.10 0.1M
2025-06-03 19.95 20.20 19.70 19.70 0.2M
2025-06-02 20.50 20.50 19.25 20.10 0.1M
2025-05-30 21.00 21.00 19.15 20.40 0.1M
2025-05-29 20.00 20.80 20.00 20.80 0.1M
2025-05-28 21.00 21.00 19.50 20.70 0.2M
2025-05-27 21.00 21.00 19.70 20.90 0.1M
2025-05-23 20.60 20.70 20.00 20.70 0.1M
2025-05-22 22.50 22.50 19.50 20.90 1.2M
2025-05-21 21.00 22.40 21.00 21.70 0.5M
2025-05-20 22.90 22.90 21.10 21.10 0.2M
2025-05-19 22.00 22.80 22.00 22.80 0.1M
2025-05-16 22.50 22.50 22.00 22.20 0.3M
2025-05-15 24.00 24.20 22.50 23.00 0.5M
2025-05-14 24.60 24.60 24.60 24.60 0.0M
2025-05-13 25.00 25.50 25.00 25.20 0.3M
2025-05-12 25.50 25.50 25.10 25.10 0.1M
2025-05-09 24.20 25.30 23.90 25.20 0.9M
2025-05-08 26.00 26.00 24.50 24.50 0.1M
2025-05-07 25.10 25.40 25.00 25.00 0.0M
2025-05-06 27.10 27.10 25.00 25.00 0.4M
2025-05-02 27.00 27.40 27.00 27.00 0.2M
2025-05-01 27.90 27.90 27.00 27.00 0.1M
2025-04-30 28.00 28.00 27.10 27.10 0.1M
2025-04-29 27.90 27.90 27.60 27.70 0.0M
2025-04-28 27.90 27.90 27.30 27.50 0.1M
2025-04-25 28.00 28.00 27.90 28.00 0.0M
2025-04-24 27.50 27.50 27.00 27.50 0.2M
2025-04-23 27.50 27.50 27.00 27.00 0.1M
2025-04-22 27.00 27.60 27.00 27.40 0.2M
2025-04-17 27.00 27.40 27.00 27.20 0.0M
2025-04-16 27.50 27.50 27.00 27.00 0.0M
2025-04-15 27.00 27.10 27.00 27.00 0.2M
2025-04-14 28.00 28.00 27.00 27.10 0.3M
2025-04-11 25.00 27.50 24.90 27.00 0.5M
2025-04-10 26.00 27.20 24.40 24.40 0.4M
2025-04-09 25.50 27.90 25.50 26.50 0.4M
2025-04-08 28.00 28.00 28.00 28.00 0.1M
2025-04-07 29.00 29.00 27.50 27.50 0.3M
2025-04-04 29.00 31.30 28.80 28.90 0.5M
2025-04-03 28.90 28.90 28.00 28.10 0.2M
2025-04-02 28.30 30.00 28.30 28.40 0.1M
2025-04-01 28.70 28.80 28.30 28.50 0.1M
2025-03-31 29.80 29.90 28.00 28.00 0.2M
2025-03-28 30.00 30.20 30.00 30.20 0.0M
2025-03-27 31.00 31.00 30.00 30.40 0.1M
2025-03-26 30.00 30.00 30.00 30.00 0.1M
2025-03-25 31.00 31.60 30.60 30.60 0.7M
2025-03-24 30.00 30.90 30.00 30.40 0.4M
2025-03-21 30.00 30.00 28.30 28.60 0.1M
2025-03-20 29.00 29.10 29.00 28.95 0.0M
2025-03-19 28.40 28.40 28.40 28.75 0.0M
2025-03-18 28.90 29.10 28.10 29.10 0.1M
2025-03-17 29.00 29.00 28.10 28.10 8.3M
2025-03-14 28.90 28.90 28.90 28.90 0.0M
2025-03-13 29.00 29.90 28.50 29.15 0.2M
2025-03-12 27.70 28.80 27.70 28.80 0.2M
2025-03-11 27.50 27.60 27.30 27.70 0.3M
2025-03-10 27.20 27.20 26.50 27.10 0.2M
2025-03-07 27.60 27.90 27.50 27.60 0.1M
2025-03-06 27.60 27.60 27.50 27.50 0.0M
2025-03-05 27.50 28.00 27.00 27.00 0.1M
2025-03-04 27.30 28.90 27.10 27.30 0.8M
2025-03-03 28.00 28.30 27.10 27.90 0.0M
2025-02-28 27.60 28.40 27.00 27.00 0.5M
2025-02-27 26.10 28.00 26.10 28.00 0.4M
2025-02-26 26.00 26.00 25.50 25.50 0.2M
2025-02-25 24.60 26.00 24.20 26.00 0.7M
2025-02-24 25.00 25.00 24.60 24.90 0.2M
2025-02-21 24.90 25.60 24.30 24.50 0.8M
2025-02-20 25.90 26.60 25.00 25.00 0.5M
2025-02-19 25.90 25.90 25.00 25.40 0.2M
2025-02-18 24.60 26.30 24.50 25.60 1.0M
2025-02-17 27.60 27.60 23.50 24.00 1.5M
2025-02-14 29.50 29.50 28.00 29.00 0.5M
2025-02-13 30.20 30.90 28.00 28.00 0.3M
2025-02-12 32.00 34.00 30.30 30.30 0.8M
2025-02-11 31.10 32.90 30.80 31.00 0.7M
2025-02-10 31.00 32.40 31.00 32.20 0.4M
2025-02-07 29.50 31.30 29.50 31.30 0.3M
2025-02-06 28.90 29.10 28.90 29.10 0.0M
2025-02-05 29.40 29.40 28.70 28.70 0.0M
2025-02-04 29.00 29.00 28.10 28.30 0.0M
2025-02-03 27.50 29.10 27.50 29.10 0.1M
2025-01-31 28.90 29.30 27.50 27.50 0.1M
2025-01-30 29.00 29.00 28.00 28.00 0.2M
2025-01-29 28.00 29.30 28.00 29.30 0.1M
2025-01-28 28.00 29.10 28.00 29.10 0.1M
2025-01-27 28.10 29.10 28.00 28.00 0.1M
2025-01-24 29.50 30.00 29.50 29.50 0.0M
2025-01-23 28.00 29.50 28.00 29.20 0.2M
2025-01-22 30.00 30.50 28.00 29.00 1.2M
2025-01-21 25.40 27.50 25.40 26.10 0.5M
2025-01-20 25.10 26.00 24.70 26.00 0.6M
2025-01-17 26.00 26.90 25.00 26.00 0.5M
2025-01-16 27.50 27.50 26.10 26.90 0.0M
2025-01-15 27.10 27.90 26.70 27.90 0.0M
2025-01-14 27.10 27.30 26.00 26.70 0.1M
2025-01-13 29.00 29.50 27.00 27.20 0.2M
2025-01-10 32.00 32.00 29.50 29.50 0.2M
2025-01-09 31.00 32.00 31.00 31.50 0.1M
2025-01-08 31.50 32.40 31.40 31.40 1.1M
2025-01-07 32.00 32.60 31.10 31.40 0.1M
2025-01-06 31.10 32.00 31.00 31.00 0.1M
2025-01-03 32.00 32.00 31.60 31.60 0.0M
2025-01-02 33.00 33.00 31.10 31.50 0.1M