1. Share Prices

  2. Petra Diamonds Limited (PDL)

18.80p-0.45 (-2.34%)09 Sep 2025, 16:35
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
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
Aug 27, 202519.00p21.00p19.00p21.00p26,148
Aug 26, 202522.00p22.00p18.70p20.45p199,101
Aug 22, 202522.00p22.00p20.50p22.00p30,952
Aug 21, 202521.70p22.50p20.50p21.00p70,863
Aug 20, 202522.30p22.30p20.50p20.50p130,240
Aug 19, 202522.00p22.90p20.50p20.50p522,573
Aug 18, 202520.70p24.00p19.20p20.50p552,865
Aug 15, 202519.00p21.00p19.00p19.00p59,453
Aug 14, 202520.20p20.90p19.05p19.50p74,434
Aug 13, 202519.55p21.00p18.55p19.40p844,878
Aug 12, 202517.15p20.00p17.05p19.25p1,220,938
Aug 11, 202516.05p18.50p16.05p18.00p573,838
Aug 8, 202514.00p19.00p13.75p17.50p2,665,702
Aug 7, 202512.20p12.95p11.85p12.25p129,442
Aug 6, 202511.60p12.95p11.50p12.25p42,547
Aug 5, 202511.60p12.95p11.60p12.20p272,481
Aug 4, 202512.00p12.50p11.60p12.20p816,807
Aug 1, 202512.10p12.95p12.00p12.00p191,119
Jul 31, 202512.35p12.35p11.90p12.35p344,409
Jul 30, 202513.00p13.00p11.60p12.95p37,992
Jul 29, 202512.70p12.95p11.90p12.45p371,488
Jul 28, 202513.00p13.00p11.85p12.60p540,615
Jul 25, 202513.00p13.00p11.00p11.00p234,046
Jul 24, 202512.95p12.95p11.56p11.95p257,319
Jul 23, 202512.95p13.00p11.25p12.30p135,129
Jul 22, 202513.00p13.00p11.00p11.90p667,766
Jul 21, 202512.60p13.00p12.28p12.60p164,065
Jul 18, 202511.00p12.25p11.00p12.25p296,575
Jul 17, 202511.10p12.10p11.00p11.90p965,992
Jul 16, 202512.25p12.25p11.05p11.75p276,461
Jul 15, 202511.95p12.95p11.05p11.95p452,053
Jul 14, 202512.15p13.35p12.00p12.00p201,740
Jul 11, 202512.90p13.30p12.00p12.00p58,601
Jul 10, 202512.95p13.25p12.85p13.00p185,225
Jul 9, 202513.45p13.53p12.50p12.80p159,906
Jul 8, 202512.50p13.10p12.38p13.10p235,812
Jul 7, 202513.00p13.85p12.50p12.50p428,783
Jul 4, 202513.35p14.00p13.30p13.35p134,825
Jul 3, 202514.20p14.45p13.35p13.45p58,883
Jul 2, 202514.00p14.45p13.76p14.30p301,331
Jul 1, 202514.25p14.72p13.70p14.10p251,603
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.