Market data

Select a section

Petra Diamonds Ltd.(DI)

(PDL)
Sector: Precious Metals and Mining
25.20p
0.70p 2.86
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/05/2025 24.20p 25.60p 23.76p 25.20p 856,999
08/05/2025 26.00p 26.00p 24.50p 24.50p 86,394
07/05/2025 25.10p 25.40p 25.00p 25.00p 16,517
06/05/2025 27.10p 27.10p 25.00p 25.00p 401,770
05/05/2025 27.00p 27.80p 27.00p 27.00p 224,188
02/05/2025 27.00p 27.80p 27.00p 27.00p 224,188
01/05/2025 27.90p 27.90p 27.00p 27.00p 68,272
30/04/2025 28.00p 28.00p 27.10p 27.10p 62,082
29/04/2025 27.90p 27.90p 27.20p 27.70p 23,656
28/04/2025 27.90p 27.90p 27.20p 27.50p 53,910
25/04/2025 28.00p 28.00p 27.10p 28.00p 7,827
24/04/2025 27.50p 27.64p 27.00p 27.50p 241,541
23/04/2025 27.50p 27.50p 27.00p 27.00p 85,061
22/04/2025 27.00p 28.00p 27.00p 27.40p 173,354
21/04/2025 27.00p 27.76p 27.00p 27.20p 15,922
18/04/2025 27.00p 27.76p 27.00p 27.20p 15,922
17/04/2025 27.00p 27.76p 27.00p 27.20p 15,922
16/04/2025 27.50p 27.50p 27.00p 27.00p 12,151
15/04/2025 27.00p 27.90p 27.00p 27.00p 182,469
14/04/2025 28.00p 28.00p 26.02p 27.10p 302,204
11/04/2025 25.00p 27.50p 24.80p 27.00p 492,609
10/04/2025 26.00p 27.89p 24.40p 24.40p 359,182
09/04/2025 25.50p 27.90p 25.50p 26.50p 355,859
08/04/2025 28.00p 28.90p 27.60p 28.00p 93,490
07/04/2025 29.00p 29.00p 27.50p 27.50p 266,094
04/04/2025 29.00p 32.08p 28.10p 28.90p 462,073
03/04/2025 28.90p 29.70p 28.00p 28.10p 155,343
02/04/2025 28.30p 30.00p 28.30p 28.40p 80,521
01/04/2025 28.70p 30.30p 28.10p 28.50p 137,690
31/03/2025 29.80p 30.80p 28.00p 28.00p 164,963
28/03/2025 30.00p 30.80p 29.80p 30.20p 37,653
27/03/2025 31.00p 31.40p 30.00p 30.40p 107,870
26/03/2025 30.00p 30.80p 30.00p 30.00p 93,660
25/03/2025 31.00p 32.10p 29.50p 30.60p 694,075
24/03/2025 30.00p 31.03p 29.10p 30.40p 436,818
21/03/2025 30.00p 30.00p 28.10p 28.60p 101,672
20/03/2025 29.00p 29.60p 28.40p 28.95p 34,440
19/03/2025 28.40p 29.90p 28.10p 28.75p 4,936
18/03/2025 28.90p 29.40p 28.10p 29.10p 56,107
17/03/2025 29.00p 30.00p 28.10p 28.10p 8,281,302
14/03/2025 28.90p 29.20p 28.10p 28.90p 39,836
13/03/2025 29.00p 29.90p 27.10p 29.15p 241,742
12/03/2025 27.70p 29.00p 26.60p 28.80p 226,148
11/03/2025 27.50p 27.80p 26.00p 27.70p 261,687
10/03/2025 27.20p 28.90p 26.81p 27.10p 163,440
07/03/2025 27.60p 28.90p 27.50p 27.60p 123,371
06/03/2025 27.60p 28.90p 27.50p 27.50p 31,707
05/03/2025 27.50p 28.00p 27.00p 27.00p 145,163
04/03/2025 27.30p 28.90p 27.10p 27.30p 794,577
03/03/2025 28.00p 28.50p 27.10p 27.90p 35,050
28/02/2025 27.60p 28.60p 26.40p 27.00p 490,766
27/02/2025 26.10p 28.90p 25.68p 28.00p 396,468
26/02/2025 26.00p 26.50p 25.00p 25.50p 228,446
25/02/2025 24.60p 26.00p 24.20p 26.00p 748,133
24/02/2025 25.00p 25.90p 24.60p 24.90p 200,825
21/02/2025 24.90p 26.00p 24.11p 24.50p 779,812
20/02/2025 25.90p 26.60p 24.60p 25.00p 512,169
19/02/2025 25.90p 26.00p 24.60p 25.40p 248,790
18/02/2025 24.60p 26.30p 24.50p 25.60p 1,008,383
17/02/2025 27.60p 27.60p 23.50p 24.00p 1,464,784
14/02/2025 29.50p 30.00p 28.00p 28.00p 389,447
13/02/2025 30.20p 31.90p 28.00p 28.00p 267,958
12/02/2025 32.00p 34.00p 30.30p 30.30p 798,905
11/02/2025 31.10p 32.90p 30.10p 31.00p 742,915
10/02/2025 31.00p 32.50p 30.10p 31.30p 353,345
07/02/2025 29.50p 31.30p 28.10p 31.30p 253,504
06/02/2025 28.90p 29.90p 28.10p 29.10p 7,274
05/02/2025 29.40p 30.00p 28.10p 28.70p 6,721
04/02/2025 29.00p 29.40p 28.10p 28.30p 23,092
03/02/2025 27.50p 29.10p 27.40p 29.10p 143,375
31/01/2025 28.90p 29.30p 27.50p 27.50p 76,537
30/01/2025 29.00p 29.30p 28.00p 28.00p 172,200
29/01/2025 28.00p 29.30p 28.00p 29.30p 63,697
28/01/2025 28.00p 29.30p 28.00p 29.10p 56,829
27/01/2025 28.10p 29.40p 28.00p 28.00p 78,962
24/01/2025 29.50p 30.00p 28.10p 29.50p 27,369
23/01/2025 28.00p 30.00p 28.00p 29.20p 193,043
22/01/2025 30.00p 30.80p 27.10p 29.00p 1,159,768
21/01/2025 25.40p 27.53p 24.10p 26.10p 509,435
20/01/2025 25.10p 26.00p 24.20p 26.00p 632,403
17/01/2025 26.00p 27.00p 25.00p 26.00p 541,344
16/01/2025 27.50p 27.50p 26.10p 27.90p 12,020
15/01/2025 27.10p 27.90p 26.30p 27.90p 36,612
14/01/2025 27.10p 27.30p 25.64p 26.70p 83,069
13/01/2025 29.00p 29.50p 27.00p 27.20p 155,753
10/01/2025 32.00p 32.00p 29.50p 29.50p 155,381
09/01/2025 31.00p 32.00p 31.00p 31.50p 62,378
08/01/2025 31.50p 32.40p 31.10p 31.40p 1,129,782
07/01/2025 32.00p 32.79p 31.10p 31.40p 69,811
06/01/2025 31.10p 32.00p 31.00p 31.00p 57,709
03/01/2025 32.00p 32.00p 31.10p 31.60p 6,738
02/01/2025 33.00p 33.00p 31.00p 31.50p 75,141
01/01/2025 31.00p 32.50p 31.00p 31.00p 60,867
31/12/2024 31.00p 32.50p 31.00p 31.00p 60,867
30/12/2024 32.00p 33.00p 30.10p 31.10p 608,917
27/12/2024 27.30p 32.00p 27.30p 31.80p 756,234
26/12/2024 29.00p 29.00p 27.20p 28.00p 149,239
25/12/2024 29.00p 29.00p 27.20p 28.00p 149,239
24/12/2024 29.00p 29.00p 27.20p 28.00p 149,239
23/12/2024 28.00p 29.00p 26.00p 28.00p 273,957
20/12/2024 25.90p 28.10p 24.50p 28.10p 1,501,859
19/12/2024 28.60p 29.50p 27.30p 29.00p 250,990
18/12/2024 27.00p 29.50p 27.00p 28.70p 294,947
17/12/2024 28.70p 29.40p 27.00p 27.00p 186,716
16/12/2024 29.00p 29.40p 28.60p 29.30p 140,005
13/12/2024 28.90p 29.50p 27.33p 28.90p 229,776
12/12/2024 27.00p 29.00p 26.80p 28.00p 41,775
11/12/2024 28.00p 28.90p 27.10p 28.00p 217,534
10/12/2024 28.00p 29.00p 26.90p 29.00p 227,831
09/12/2024 26.60p 28.10p 26.60p 27.70p 89,393
06/12/2024 29.00p 29.50p 26.50p 26.80p 279,828
05/12/2024 31.60p 32.90p 29.00p 29.40p 398,369
04/12/2024 34.00p 34.90p 31.70p 31.70p 117,853
03/12/2024 33.40p 33.43p 33.00p 33.30p 9,646
02/12/2024 34.00p 34.90p 33.10p 33.10p 232,197
29/11/2024 34.90p 34.90p 33.10p 34.00p 38,580
28/11/2024 35.00p 35.00p 33.00p 33.40p 349,164
27/11/2024 34.40p 34.90p 33.00p 34.00p 119,044
26/11/2024 32.10p 34.90p 32.10p 33.00p 146,451
25/11/2024 33.20p 34.90p 32.20p 34.00p 170,044
22/11/2024 35.00p 35.50p 33.40p 34.00p 37,373
21/11/2024 35.00p 36.00p 33.30p 34.00p 10,667
20/11/2024 33.20p 36.00p 33.20p 34.65p 20,613
19/11/2024 35.80p 36.00p 33.30p 35.80p 3,215
18/11/2024 35.90p 35.90p 32.50p 35.80p 1,508,270
15/11/2024 34.50p 35.90p 33.90p 35.80p 606,616
14/11/2024 33.90p 35.80p 33.80p 35.80p 187,708
13/11/2024 33.80p 34.40p 33.80p 34.00p 358,957
12/11/2024 34.40p 35.40p 33.00p 34.50p 229,243
11/11/2024 34.30p 35.40p 34.20p 34.40p 23,105

Market data

Select a section