1. Share Prices

  2. Petra Diamonds Limited (PDL)

33.79p-0.86 (-2.48%)21 Nov 2024, 13:59
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
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
Oct 11, 202439.50p40.90p38.00p38.00p110,633
Oct 10, 202440.30p41.00p39.00p40.00p134,569
Oct 9, 202438.00p40.30p37.20p40.30p126,161
Oct 8, 202435.00p40.00p35.00p40.00p643,774
Oct 7, 202433.60p38.00p32.60p35.00p454,720
Oct 4, 202432.00p35.00p30.00p32.40p896,100
Oct 3, 202430.70p31.90p29.10p31.00p286,988
Oct 2, 202430.00p30.67p28.10p30.00p615,280
Oct 1, 202428.60p30.00p28.12p29.10p956,889
Sep 30, 202427.00p30.00p27.00p28.10p274,079
Sep 27, 202428.00p29.20p26.00p29.20p1,112,324
Sep 26, 202425.00p27.40p25.00p27.40p1,494,999
Sep 25, 202427.00p28.00p25.50p26.10p3,602,588
Sep 24, 202427.60p28.50p27.60p28.00p57,060
Sep 23, 202429.00p29.00p27.00p28.10p97,611
Sep 20, 202429.00p29.00p27.10p28.00p12,853
Sep 19, 202427.20p28.50p27.20p28.00p138,985
Sep 18, 202427.80p28.30p26.10p27.20p187,795
Sep 17, 202427.50p27.70p26.10p27.70p10,310
Sep 16, 202427.80p27.80p26.10p27.50p32,402
Sep 13, 202425.40p27.80p25.00p27.80p320,566
Sep 12, 202425.20p27.00p25.20p27.00p97,633
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,674.006.87
Ithaca Energy PLC105.806.01
Ninety One PLC163.605.14
Grainger PLC232.504.73
Ip Group PLC41.254.17
Bytes Technology Group PLC444.203.54

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.46-15.48
Cmc Markets PLC295.00-12.85
Petershill Partners PLC240.00-5.70
Mitie Group PLC105.00-5.41
Paypoint PLC789.00-5.51
Urban Logistics Reit PLC105.20-4.19