Shares Magazine
27.00p+0.00 (+0.00%)02 May 2025, 17:06
Petra Diamonds Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 27.00p | 27.80p | 27.00p | 27.00p | 224,187 |
| May 1, 2025 | 27.90p | 27.90p | 27.00p | 27.00p | 68,271 |
| Apr 30, 2025 | 28.00p | 28.00p | 27.10p | 27.10p | 62,081 |
| Apr 29, 2025 | 27.90p | 27.90p | 27.20p | 27.70p | 23,655 |
| Apr 28, 2025 | 27.90p | 27.90p | 27.20p | 27.50p | 53,909 |
| Apr 25, 2025 | 28.00p | 28.00p | 27.10p | 28.00p | 7,826 |
| Apr 24, 2025 | 27.50p | 27.64p | 27.00p | 27.50p | 241,541 |
| Apr 23, 2025 | 27.50p | 27.50p | 27.00p | 27.00p | 85,059 |
| Apr 22, 2025 | 27.00p | 28.00p | 27.00p | 27.40p | 173,352 |
| Apr 17, 2025 | 27.00p | 27.76p | 27.00p | 27.20p | 15,922 |
| Apr 16, 2025 | 27.50p | 27.50p | 27.00p | 27.00p | 12,150 |
| Apr 15, 2025 | 27.00p | 27.90p | 27.00p | 27.00p | 182,468 |
| Apr 14, 2025 | 28.00p | 28.00p | 26.02p | 27.10p | 302,300 |
| Apr 11, 2025 | 25.00p | 27.50p | 24.80p | 27.00p | 492,635 |
| Apr 10, 2025 | 26.00p | 27.89p | 24.40p | 24.40p | 359,181 |
| Apr 9, 2025 | 25.50p | 27.90p | 25.50p | 26.50p | 355,859 |
| Apr 8, 2025 | 28.00p | 28.90p | 27.60p | 28.00p | 93,490 |
| Apr 7, 2025 | 29.00p | 29.00p | 27.50p | 27.50p | 266,413 |
| Apr 4, 2025 | 29.00p | 32.08p | 28.10p | 28.90p | 462,073 |
| Apr 3, 2025 | 28.90p | 29.70p | 28.00p | 28.10p | 155,993 |
| Apr 2, 2025 | 28.30p | 30.00p | 28.30p | 28.40p | 80,522 |
| Apr 1, 2025 | 28.70p | 30.30p | 28.10p | 28.50p | 137,690 |
| Mar 31, 2025 | 29.80p | 30.80p | 28.00p | 28.00p | 164,963 |
| Mar 28, 2025 | 30.00p | 30.80p | 29.80p | 30.20p | 37,652 |
| Mar 27, 2025 | 31.00p | 31.40p | 30.00p | 30.40p | 107,869 |
| Mar 26, 2025 | 30.00p | 30.80p | 30.00p | 30.00p | 93,659 |
| Mar 25, 2025 | 31.00p | 32.10p | 29.50p | 30.60p | 694,075 |
| Mar 24, 2025 | 30.00p | 31.03p | 29.10p | 30.40p | 436,867 |
| Mar 21, 2025 | 30.00p | 30.00p | 28.10p | 28.60p | 101,671 |
| Mar 20, 2025 | 29.00p | 29.60p | 28.40p | 28.95p | 34,439 |
| Mar 19, 2025 | 28.40p | 29.90p | 28.10p | 28.75p | 4,937 |
| Mar 18, 2025 | 28.90p | 29.40p | 28.10p | 29.10p | 56,106 |
| Mar 17, 2025 | 29.00p | 30.00p | 28.10p | 28.10p | 8,281,302 |
| Mar 14, 2025 | 28.90p | 29.20p | 28.10p | 28.90p | 39,835 |
| Mar 13, 2025 | 29.00p | 29.90p | 27.10p | 29.15p | 241,741 |
| Mar 12, 2025 | 27.70p | 29.00p | 26.60p | 28.80p | 226,148 |
| Mar 11, 2025 | 27.50p | 27.80p | 26.00p | 27.70p | 262,185 |
| Mar 10, 2025 | 27.20p | 28.90p | 26.50p | 27.10p | 181,604 |
| Mar 7, 2025 | 27.60p | 28.90p | 27.50p | 27.60p | 123,371 |
| Mar 6, 2025 | 27.60p | 28.90p | 27.50p | 27.50p | 31,706 |
| Mar 5, 2025 | 27.50p | 28.50p | 27.00p | 27.00p | 145,706 |
| Mar 4, 2025 | 27.30p | 28.90p | 27.10p | 27.30p | 794,576 |
| Mar 3, 2025 | 28.00p | 28.50p | 27.10p | 27.90p | 35,049 |
| Feb 28, 2025 | 27.60p | 28.60p | 26.40p | 27.00p | 490,766 |
| Feb 27, 2025 | 26.10p | 28.90p | 25.68p | 28.00p | 396,578 |
| Feb 26, 2025 | 26.00p | 26.50p | 25.00p | 25.50p | 228,657 |
| Feb 25, 2025 | 24.60p | 26.00p | 24.20p | 26.00p | 748,132 |
| Feb 24, 2025 | 25.00p | 25.90p | 24.60p | 24.90p | 200,824 |
| Feb 21, 2025 | 24.90p | 26.00p | 24.11p | 24.50p | 780,268 |
| Feb 20, 2025 | 25.90p | 26.60p | 24.60p | 25.00p | 512,168 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.