1. Share Prices

  2. Petra Diamonds Limited (PDL)

41.70p-0.40 (-0.95%)18 Apr 2024, 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
Apr 17, 202442.90p42.90p40.10p42.10p7,442
Apr 16, 202440.30p42.90p40.00p42.10p7,172
Apr 15, 202441.20p43.40p40.10p43.00p118,109
Apr 12, 202442.00p42.90p40.26p42.50p237,239
Apr 11, 202442.70p43.30p40.00p41.40p44,993
Apr 10, 202443.00p43.00p40.60p41.00p108,248
Apr 9, 202442.90p43.00p41.10p42.45p22,658
Apr 8, 202442.40p44.90p41.50p43.00p191,568
Apr 5, 202442.80p42.80p40.61p42.00p117,076
Apr 4, 202443.90p42.80p41.50p42.80p75,999
Apr 3, 202442.00p47.04p41.00p41.00p574,854
Apr 2, 202440.90p42.80p39.31p42.80p159,148
Mar 28, 202441.00p41.00p39.05p40.60p50,008
Mar 27, 202439.95p40.50p38.45p40.02p97,215
Mar 26, 202438.00p40.00p37.30p40.00p93,229
Mar 25, 202437.25p38.95p37.25p37.25p20,460
Mar 22, 202438.00p39.00p37.10p38.05p67,341
Mar 21, 202440.85p41.30p37.84p38.40p436,292
Mar 20, 202442.00p43.85p40.80p40.80p3,900
Mar 19, 202441.05p43.95p40.20p41.40p276,553
Mar 18, 202441.00p43.95p39.00p43.50p134,208
Mar 15, 202440.95p40.95p39.05p39.80p121,866
Mar 14, 202439.05p39.51p39.05p39.30p49,589
Mar 13, 202439.05p41.60p39.05p40.60p144,592
Mar 12, 202440.05p42.00p39.00p42.00p54,485
Mar 11, 202441.15p41.95p39.00p40.05p123,789
Mar 8, 202439.00p42.70p37.75p42.70p584,848
Mar 7, 202438.55p39.35p38.00p39.00p100,054
Mar 6, 202438.10p39.85p38.05p39.50p69,988
Mar 5, 202439.80p39.95p38.15p39.00p125,511
Mar 4, 202439.00p39.95p39.00p39.65p27,508
Mar 1, 202439.95p39.95p39.29p39.70p29,058
Feb 29, 202439.95p39.95p39.05p39.25p34,783
Feb 28, 202440.00p40.00p39.00p39.00p392,526
Feb 27, 202439.30p40.00p37.50p40.00p1,812,957
Feb 26, 202438.00p39.00p36.10p38.35p746,128
Feb 23, 202437.95p38.00p35.13p38.00p183,100
Feb 22, 202438.00p38.38p37.00p38.00p156,615
Feb 21, 202440.40p40.95p37.00p37.00p291,925
Feb 20, 202440.00p41.00p36.10p41.00p6,949,375
Feb 19, 202441.20p43.00p40.18p43.00p135,793
Feb 16, 202442.60p43.63p40.00p41.00p647,056
Feb 15, 202442.00p43.80p40.30p43.80p89,455
Feb 14, 202443.25p43.91p40.00p40.00p258,685
Feb 13, 202445.00p45.95p43.00p43.50p161,604
Feb 12, 202447.05p48.48p45.06p46.00p94,726
Feb 9, 202447.05p48.00p47.00p47.35p25,462
Feb 8, 202448.00p48.45p47.00p48.00p41,162
Feb 7, 202448.75p52.80p48.45p48.65p112,857
Feb 6, 202450.40p50.90p48.00p48.60p69,985
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4629.73
Wizz Air Holdings PLC2,118.006.59
Wood Group (John) PLC149.944.71
International Consolidated Airlines Group S.A.167.614.30
Dr. Martens PLC69.854.25
Spire Healthcare Group PLC248.003.98

Fallers

CompanyPrice% Chg
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Games Workshop Group PLC9,595.00-3.37