1. Share Prices

  2. Petra Diamonds Limited (PDL)

13.90p+0.10 (+0.72%)30 Jun 2025, 12:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Petra Diamonds Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 27, 202514.75p14.75p13.55p13.80p192,287
Jun 26, 202514.25p14.91p13.60p14.30p347,350
Jun 25, 202514.75p15.15p14.25p14.25p177,229
Jun 24, 202516.50p16.50p14.70p14.70p475,724
Jun 23, 202516.20p16.20p15.00p15.00p202,765
Jun 20, 202515.55p16.35p15.55p15.70p2,263,303
Jun 19, 202515.60p16.35p15.55p16.00p165,893
Jun 18, 202515.90p16.45p15.25p16.00p41,177
Jun 17, 202515.70p16.00p15.05p15.85p560,744
Jun 16, 202516.50p16.50p15.05p16.05p281,720
Jun 13, 202516.00p16.90p15.25p16.05p352,856
Jun 12, 202517.60p17.85p16.55p16.90p556,113
Jun 11, 202518.00p18.95p17.60p17.75p204,087
Jun 10, 202519.00p19.50p18.05p18.05p463,833
Jun 9, 202519.45p20.10p19.10p19.50p375,825
Jun 6, 202519.60p20.27p19.60p20.20p246,640
Jun 5, 202520.00p20.40p19.65p20.20p36,068
Jun 4, 202520.00p20.20p19.50p20.10p72,166
Jun 3, 202519.95p20.20p19.40p19.70p227,979
Jun 2, 202520.50p20.80p19.05p20.10p136,475
May 30, 202521.00p21.00p19.15p20.40p125,290
May 29, 202520.00p20.80p20.00p20.80p115,340
May 28, 202521.00p21.00p19.45p20.70p193,955
May 27, 202521.00p21.00p19.70p20.90p69,651
May 23, 202520.60p21.00p19.43p20.70p138,909
May 22, 202522.50p22.50p19.23p20.90p1,215,390
May 21, 202521.00p22.40p21.00p21.70p452,779
May 20, 202522.90p22.90p21.00p21.10p194,665
May 19, 202522.00p22.90p22.00p22.80p53,998
May 16, 202522.50p22.90p22.00p22.20p256,739
May 15, 202524.00p24.20p22.10p23.00p519,530
May 14, 202524.60p25.50p24.00p24.60p36,854
May 13, 202525.00p25.50p24.00p25.20p220,608
May 12, 202525.50p25.50p24.41p25.10p50,178
May 9, 202524.20p25.60p23.76p25.20p856,998
May 8, 202526.00p26.00p24.50p24.50p86,393
May 7, 202525.10p25.40p25.00p25.00p16,516
May 6, 202527.10p27.10p25.00p25.00p401,770
May 2, 202527.00p27.80p27.00p27.00p224,187
May 1, 202527.90p27.90p27.00p27.00p68,271
Apr 30, 202528.00p28.00p27.10p27.10p62,081
Apr 29, 202527.90p27.90p27.20p27.70p23,655
Apr 28, 202527.90p27.90p27.20p27.50p53,909
Apr 25, 202528.00p28.00p27.10p28.00p7,826
Apr 24, 202527.50p27.64p27.00p27.50p241,541
Apr 23, 202527.50p27.50p27.00p27.00p85,059
Apr 22, 202527.00p28.00p27.00p27.40p173,352
Apr 17, 202527.00p27.76p27.00p27.20p15,922
Apr 16, 202527.50p27.50p27.00p27.00p12,150
Apr 15, 202527.00p27.90p27.00p27.00p182,468
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Foresight Group Holdings Limited444.004.72
Burberry Group PLC1,196.504.04
Moonpig Group PLC227.002.95
Integrafin Holdings PLC328.002.82
Carnival PLC1,824.502.38
Sdcl Efficiency Income Trust PLC55.492.20

Fallers

CompanyPrice% Chg
Prs Reit (The) PLC107.00-4.80
Molten Ventures PLC319.50-4.17
Pphe Hotel Group Limited1,545.72-3.03
Wh Smith PLC1,094.00-3.10
Wizz Air Holdings PLC1,079.69-2.64
Intermediate Capital Group PLC1,959.00-2.63
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00