1. Share Prices

  2. Petra Diamonds Limited (PDL)

19.40p+0.65 (+3.47%)06 Nov 2025, 14:12
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 5, 202518.75p19.90p18.05p18.75p9,440
Nov 4, 202518.85p19.90p18.05p19.90p55,413
Nov 3, 202519.05p20.31p19.00p19.00p71,567
Oct 31, 202520.10p20.50p19.05p20.10p34,565
Oct 30, 202520.00p20.50p19.05p20.00p25,904
Oct 29, 202519.00p20.60p19.00p19.15p29,136
Oct 28, 202520.60p20.60p19.60p20.00p126,705
Oct 27, 202520.30p20.30p18.55p20.30p287,776
Oct 24, 202520.40p20.40p18.55p20.00p79,678
Oct 23, 202519.80p19.80p18.55p19.80p57,705
Oct 22, 202516.65p20.40p16.65p20.40p286,003
Oct 21, 202518.00p18.00p16.45p18.00p525,477
Oct 20, 202518.00p18.00p17.40p17.85p80,182
Oct 17, 202519.20p20.90p18.00p18.10p184,105
Oct 16, 202520.20p20.20p19.15p19.30p40,148
Oct 15, 202520.20p20.82p19.20p20.20p23,843
Oct 14, 202519.30p21.00p19.20p20.10p65,332
Oct 13, 202519.15p21.00p19.15p20.00p26,058
Oct 10, 202519.30p21.00p18.35p19.95p174,848
Oct 9, 202518.50p19.90p18.50p19.40p30,802
Oct 8, 202518.50p19.90p18.50p18.50p10,986
Oct 7, 202518.60p19.75p18.35p18.50p29,249
Oct 6, 202518.90p19.95p18.50p18.90p16,671
Oct 3, 202520.00p20.00p18.43p18.70p242,170
Oct 2, 202519.95p19.95p18.50p19.00p18,886
Oct 1, 202518.55p19.95p18.50p18.70p43,718
Sep 30, 202518.80p20.00p18.55p18.80p51,670
Sep 29, 202518.80p19.95p18.80p19.90p14,937
Sep 26, 202518.96p19.95p18.75p19.38p29,856
Sep 25, 202518.75p19.95p18.75p19.20p22,801
Sep 24, 202519.05p19.05p18.75p19.00p10,438
Sep 23, 202520.00p20.00p18.55p19.00p84,369
Sep 22, 202519.90p20.00p18.35p20.00p47,488
Sep 19, 202518.90p19.20p18.30p19.00p42,577
Sep 18, 202519.20p19.20p18.35p19.00p28,388
Sep 17, 202519.90p19.90p18.30p19.20p79,812
Sep 16, 202518.30p19.85p18.30p19.35p439,073
Sep 15, 202518.30p19.90p18.30p19.90p44,258
Sep 12, 202518.30p19.90p18.30p19.90p16,780
Sep 11, 202520.00p20.00p17.70p20.00p33,088
Sep 10, 202518.65p19.90p18.60p19.90p21,017
Sep 9, 202518.60p19.25p18.60p18.80p17,701
Sep 8, 202518.60p19.85p18.60p19.25p20,308
Sep 5, 202518.25p19.50p18.25p18.60p54,309
Sep 4, 202517.10p19.50p17.10p19.02p79,850
Sep 3, 202517.10p18.95p17.05p17.60p23,955
Sep 2, 202517.50p18.95p17.25p17.50p33,498
Sep 1, 202517.00p18.95p17.00p18.23p48,305
Aug 29, 202519.00p20.90p16.38p18.10p180,213
Aug 28, 202519.65p21.00p19.44p19.75p80,248
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.2014.97
Ceres Power Holdings PLC398.297.12
Rs Group PLC588.506.52
Sainsbury (J) PLC358.606.35
Imi PLC2,528.005.25
Watches Of Switzerland Group PLC407.804.56

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,224.00-12.16
Hikma Pharmaceuticals PLC1,580.00-10.78
Tbc Bank Group PLC3,875.00-9.78
Ashmore Group PLC170.70-8.91
Metlen Energy & Metals PLC42.95-6.93
Diageo PLC1,692.00-5.87