88.00p-2.50 (-2.76%)06 Jul 2022, 18:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petra Diamonds Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 202290.50p95.00p89.50p90.50p497,141
Jul 4, 202291.00p93.00p90.00p92.00p243,380
Jul 1, 202290.50p91.50p88.00p91.50p219,034
Jun 30, 202288.00p91.55p85.50p89.50p713,486
Jun 29, 202292.00p93.00p88.00p91.00p264,908
Jun 28, 202293.00p95.50p91.00p92.00p192,350
Jun 27, 202285.00p94.05p84.00p94.00p434,708
Jun 24, 202287.00p94.00p81.92p83.50p1,367,484
Jun 23, 202289.00p90.50p85.00p86.50p389,233
Jun 22, 202292.00p94.50p89.00p91.00p444,124
Jun 21, 202295.50p99.00p92.10p94.50p580,867
Jun 20, 202295.00p99.00p92.00p93.50p390,013
Jun 17, 202298.00p102.00p93.00p95.00p836,567
Jun 16, 2022102.00p105.00p98.00p98.50p682,772
Jun 15, 2022105.00p109.00p102.24p105.00p122,051
Jun 14, 2022105.00p110.00p102.00p104.00p389,188
Jun 13, 2022113.00p114.00p105.00p108.00p600,380
Jun 10, 2022112.00p118.00p112.00p117.00p124,421
Jun 9, 2022113.00p116.00p110.43p115.00p211,761
Jun 8, 2022112.00p116.00p111.00p114.00p161,254
Jun 7, 2022112.00p112.00p108.00p112.00p402,927
Jun 6, 2022116.00p116.00p110.00p111.00p153,246
Jun 1, 2022116.00p118.00p115.00p116.00p70,801
May 31, 2022116.00p119.00p114.00p116.00p493,452
May 30, 2022115.00p115.00p110.00p114.00p57,636
May 27, 2022111.00p113.00p107.46p111.00p252,744
May 26, 2022112.00p113.00p108.00p111.00p264,522
May 25, 2022113.00p114.69p111.00p112.00p119,699
May 24, 2022115.00p115.00p111.00p113.00p129,431
May 23, 2022110.00p115.00p109.00p113.00p209,020
May 20, 2022110.00p115.00p108.00p110.00p155,481
May 19, 2022110.00p112.00p103.45p110.00p469,761
May 18, 2022117.00p118.00p110.00p111.00p226,712
May 17, 2022117.00p120.00p115.00p118.00p138,647
May 16, 2022113.00p118.01p111.04p118.00p627,784
May 13, 2022113.00p117.00p110.00p113.00p278,560
May 12, 2022116.00p116.00p108.00p112.00p733,140
May 11, 2022108.00p118.00p106.06p118.00p797,982
May 10, 2022106.00p108.00p102.00p107.00p405,631
May 9, 2022113.00p113.00p105.00p108.00p490,094
May 6, 2022112.00p115.00p110.00p114.00p247,050
May 5, 2022112.00p117.00p111.00p112.00p473,240
May 4, 2022113.00p116.00p111.00p113.00p404,708
May 3, 2022123.00p124.00p106.00p113.00p1,362,377
Apr 29, 2022126.00p129.00p123.00p125.00p283,285
Apr 28, 2022124.00p129.00p123.52p125.00p683,686
Apr 27, 2022118.00p124.00p118.00p123.00p515,356
Apr 26, 2022120.00p123.00p116.00p119.00p181,119
Apr 25, 2022122.00p123.00p116.00p118.00p730,347
Apr 22, 2022128.00p131.00p118.24p126.00p1,396,566
Showing 1 to 50 of 252