Shares Magazine
20.40p-0.40 (-1.92%)30 May 2025, 16:35
Petra Diamonds Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 25.90p | 26.00p | 24.59p | 25.40p | 248,984 |
| Feb 18, 2025 | 24.60p | 26.30p | 24.50p | 25.60p | 1,008,382 |
| Feb 17, 2025 | 27.60p | 27.60p | 23.50p | 24.00p | 1,464,785 |
| Feb 14, 2025 | 29.50p | 30.00p | 28.00p | 29.00p | 489,489 |
| Feb 13, 2025 | 30.20p | 31.90p | 28.00p | 28.00p | 267,984 |
| Feb 12, 2025 | 32.00p | 34.00p | 30.30p | 30.30p | 799,262 |
| Feb 11, 2025 | 31.10p | 32.90p | 30.10p | 31.00p | 742,915 |
| Feb 10, 2025 | 30.80p | 32.50p | 30.10p | 32.20p | 397,530 |
| Feb 7, 2025 | 29.50p | 31.30p | 28.10p | 31.30p | 253,503 |
| Feb 6, 2025 | 28.90p | 29.90p | 28.10p | 29.10p | 7,274 |
| Feb 5, 2025 | 29.40p | 30.00p | 28.10p | 28.70p | 6,721 |
| Feb 4, 2025 | 29.00p | 29.40p | 28.10p | 28.30p | 23,091 |
| Feb 3, 2025 | 27.50p | 29.10p | 27.40p | 29.10p | 143,374 |
| Jan 31, 2025 | 28.90p | 29.30p | 27.50p | 27.50p | 76,568 |
| Jan 30, 2025 | 29.00p | 29.30p | 28.00p | 28.00p | 172,200 |
| Jan 29, 2025 | 28.00p | 29.30p | 28.00p | 29.30p | 63,697 |
| Jan 28, 2025 | 28.00p | 29.30p | 28.00p | 29.10p | 56,827 |
| Jan 27, 2025 | 28.10p | 29.40p | 28.00p | 28.00p | 78,962 |
| Jan 24, 2025 | 29.50p | 30.00p | 28.10p | 29.50p | 27,369 |
| Jan 23, 2025 | 28.00p | 30.00p | 28.00p | 29.20p | 193,043 |
| Jan 22, 2025 | 30.00p | 30.80p | 27.10p | 29.00p | 1,159,903 |
| Jan 21, 2025 | 25.40p | 27.52p | 24.10p | 26.10p | 509,434 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.