Petra Diamonds Ltd.(DI)
(PDL)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/07/2025
|
11.10p
|
12.10p
|
11.00p
|
11.90p
|
965,992
|
|
16/07/2025
|
12.25p
|
12.25p
|
11.05p
|
11.75p
|
276,097
|
|
15/07/2025
|
11.95p
|
12.95p
|
11.05p
|
11.95p
|
452,052
|
|
14/07/2025
|
12.15p
|
13.35p
|
12.00p
|
12.00p
|
201,741
|
|
11/07/2025
|
12.90p
|
13.30p
|
12.00p
|
12.00p
|
58,544
|
|
10/07/2025
|
12.95p
|
13.25p
|
12.85p
|
13.00p
|
185,226
|
|
09/07/2025
|
13.45p
|
13.53p
|
12.50p
|
12.80p
|
159,907
|
|
08/07/2025
|
12.50p
|
13.10p
|
12.38p
|
13.10p
|
235,811
|
|
07/07/2025
|
13.00p
|
13.85p
|
12.50p
|
12.50p
|
428,783
|
|
04/07/2025
|
13.35p
|
14.00p
|
13.30p
|
13.35p
|
134,826
|
|
03/07/2025
|
14.20p
|
14.45p
|
13.35p
|
13.45p
|
58,884
|
|
02/07/2025
|
14.00p
|
14.45p
|
13.76p
|
14.30p
|
301,331
|
|
01/07/2025
|
14.25p
|
14.72p
|
13.70p
|
14.10p
|
251,605
|
|
30/06/2025
|
14.25p
|
15.50p
|
13.30p
|
14.75p
|
607,574
|
|
27/06/2025
|
14.75p
|
14.75p
|
13.55p
|
13.80p
|
192,288
|
|
26/06/2025
|
14.25p
|
14.91p
|
13.60p
|
14.30p
|
347,351
|
|
25/06/2025
|
14.75p
|
15.15p
|
14.25p
|
14.25p
|
177,230
|
|
24/06/2025
|
16.50p
|
16.50p
|
14.70p
|
14.70p
|
475,678
|
|
23/06/2025
|
16.20p
|
16.20p
|
15.00p
|
15.00p
|
202,765
|
|
20/06/2025
|
15.55p
|
16.35p
|
15.55p
|
15.70p
|
2,263,303
|
|
19/06/2025
|
15.60p
|
16.35p
|
15.55p
|
16.00p
|
165,894
|
|
18/06/2025
|
15.90p
|
16.45p
|
15.25p
|
16.00p
|
41,177
|
|
17/06/2025
|
15.70p
|
16.00p
|
15.05p
|
15.85p
|
560,745
|
|
16/06/2025
|
16.50p
|
16.50p
|
15.05p
|
16.05p
|
281,719
|
|
13/06/2025
|
16.00p
|
16.90p
|
15.25p
|
16.05p
|
352,856
|
|
12/06/2025
|
17.60p
|
17.85p
|
16.55p
|
16.90p
|
312,143
|
|
11/06/2025
|
18.00p
|
18.95p
|
17.60p
|
17.75p
|
204,047
|
|
10/06/2025
|
19.00p
|
19.50p
|
18.05p
|
18.05p
|
463,833
|
|
09/06/2025
|
19.45p
|
20.10p
|
19.10p
|
19.50p
|
375,826
|
|
06/06/2025
|
19.60p
|
20.27p
|
19.60p
|
20.20p
|
246,641
|
|
05/06/2025
|
20.00p
|
20.40p
|
19.65p
|
20.20p
|
36,068
|
|
04/06/2025
|
20.00p
|
20.20p
|
19.50p
|
20.10p
|
72,167
|
|
03/06/2025
|
19.95p
|
20.20p
|
19.40p
|
19.70p
|
227,980
|
|
02/06/2025
|
20.50p
|
20.80p
|
19.05p
|
20.10p
|
136,476
|
|
30/05/2025
|
21.00p
|
21.00p
|
19.15p
|
20.40p
|
125,290
|
|
29/05/2025
|
20.00p
|
20.80p
|
20.00p
|
20.80p
|
115,341
|
|
28/05/2025
|
21.00p
|
21.00p
|
19.45p
|
20.70p
|
193,955
|
|
27/05/2025
|
21.00p
|
21.00p
|
19.70p
|
20.90p
|
69,653
|
|
26/05/2025
|
20.60p
|
21.00p
|
19.43p
|
20.70p
|
138,909
|
|
23/05/2025
|
20.60p
|
21.00p
|
19.43p
|
20.70p
|
138,909
|
|
22/05/2025
|
22.50p
|
22.50p
|
19.23p
|
20.90p
|
1,215,391
|
|
21/05/2025
|
21.00p
|
22.40p
|
21.00p
|
21.70p
|
452,116
|
|
20/05/2025
|
22.90p
|
22.90p
|
21.00p
|
21.10p
|
194,666
|
|
19/05/2025
|
22.00p
|
22.90p
|
22.00p
|
22.80p
|
53,999
|
|
16/05/2025
|
22.50p
|
22.90p
|
22.00p
|
22.20p
|
256,738
|
|
15/05/2025
|
24.00p
|
24.20p
|
22.10p
|
23.00p
|
519,529
|
|
14/05/2025
|
24.60p
|
25.50p
|
24.00p
|
24.60p
|
36,854
|
|
13/05/2025
|
25.00p
|
25.50p
|
24.00p
|
25.20p
|
220,607
|
|
12/05/2025
|
25.50p
|
25.50p
|
24.41p
|
25.10p
|
50,178
|
|
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
|