1. Share Prices

  2. Petra Diamonds Limited (PDL)

28.10p-0.90 (-3.10%)20 Dec 2024, 17:16
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
Dec 20, 202425.90p28.10p24.50p28.10p1,502,003
Dec 19, 202428.60p29.50p27.30p29.00p251,037
Dec 18, 202427.00p29.50p27.00p28.70p294,945
Dec 17, 202428.70p29.40p27.00p27.00p186,716
Dec 16, 202429.00p29.40p28.60p29.30p140,005
Dec 13, 202428.90p29.50p27.33p28.90p229,776
Dec 12, 202427.00p29.00p26.80p28.00p41,775
Dec 11, 202428.00p28.90p27.10p28.00p217,535
Dec 10, 202428.00p29.00p26.90p29.00p227,830
Dec 9, 202426.60p28.10p26.60p27.70p234,391
Dec 6, 202429.00p29.50p26.50p26.80p279,829
Dec 5, 202431.60p32.90p29.00p29.40p398,369
Dec 4, 202434.00p34.90p31.70p31.70p117,878
Dec 3, 202433.40p33.42p33.00p33.30p9,645
Dec 2, 202434.00p34.90p33.10p33.10p232,196
Nov 29, 202434.90p34.90p33.10p34.00p38,580
Nov 28, 202435.00p35.00p33.00p33.40p349,163
Nov 27, 202434.40p34.90p33.00p34.00p119,044
Nov 26, 202432.10p34.90p32.10p33.00p146,450
Nov 25, 202433.20p34.90p32.20p32.40p170,075
Nov 22, 202435.00p35.50p33.40p33.40p37,373
Nov 21, 202435.00p36.00p33.30p34.00p10,666
Nov 20, 202433.20p36.00p33.20p34.65p20,612
Nov 19, 202435.80p36.00p33.30p35.80p3,214
Nov 18, 202435.90p35.90p32.50p35.80p1,508,269
Nov 15, 202434.50p35.90p33.90p35.90p606,649
Nov 14, 202433.90p35.80p33.80p35.80p187,706
Nov 13, 202433.80p34.40p33.80p34.00p358,957
Nov 12, 202434.40p35.40p33.00p34.50p229,243
Nov 11, 202434.30p35.40p34.20p34.40p23,140
Nov 8, 202435.00p35.00p34.20p35.00p38,137
Nov 7, 202435.70p35.70p34.20p35.00p14,331
Nov 6, 202435.50p35.70p34.20p34.80p19,496
Nov 5, 202434.10p35.80p34.10p35.80p30,693
Nov 4, 202435.00p35.70p34.00p34.50p15,333
Nov 1, 202434.10p35.70p34.00p34.00p54,295
Oct 31, 202435.10p35.80p34.12p35.80p38,642
Oct 30, 202434.40p35.70p34.00p35.10p1,212
Oct 29, 202435.00p35.90p34.00p34.00p100,044
Oct 28, 202434.70p35.90p34.50p34.50p59,584
Oct 25, 202434.70p36.00p34.10p34.60p195,376
Oct 24, 202435.90p35.90p34.10p34.40p98,933
Oct 23, 202435.00p35.95p34.50p34.80p102,468
Oct 22, 202435.30p36.00p35.00p35.20p137,968
Oct 21, 202436.10p39.00p35.30p35.90p167,631
Oct 18, 202438.40p38.40p36.10p38.40p57,581
Oct 17, 202437.00p37.73p34.10p36.30p77,103
Oct 16, 202436.90p36.90p35.00p36.70p196,747
Oct 15, 202437.10p38.76p34.10p35.30p222,323
Oct 14, 202439.00p39.00p38.00p38.00p119,926
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.