Petra Diamonds Ltd.(DI)
(PDL)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
08/11/2024
|
35.00p
|
35.00p
|
34.20p
|
35.00p
|
38,137
|
|
07/11/2024
|
35.70p
|
35.70p
|
34.20p
|
35.00p
|
14,331
|
|
06/11/2024
|
35.50p
|
35.70p
|
34.20p
|
34.80p
|
19,496
|
|
05/11/2024
|
34.10p
|
35.80p
|
34.10p
|
35.80p
|
30,693
|
|
04/11/2024
|
35.00p
|
35.70p
|
34.00p
|
34.50p
|
15,332
|
|
01/11/2024
|
34.10p
|
35.70p
|
34.00p
|
34.00p
|
54,295
|
|
31/10/2024
|
35.10p
|
35.80p
|
34.12p
|
35.80p
|
38,643
|
|
30/10/2024
|
34.40p
|
35.70p
|
34.00p
|
35.10p
|
1,213
|
|
29/10/2024
|
35.00p
|
35.90p
|
34.00p
|
34.00p
|
100,044
|
|
28/10/2024
|
34.70p
|
35.90p
|
34.50p
|
34.50p
|
59,584
|
|
25/10/2024
|
34.70p
|
36.00p
|
34.10p
|
34.60p
|
195,377
|
|
24/10/2024
|
35.90p
|
36.00p
|
34.00p
|
34.80p
|
96,079
|
|
23/10/2024
|
35.00p
|
35.95p
|
34.50p
|
34.80p
|
102,468
|
|
22/10/2024
|
35.30p
|
36.00p
|
35.00p
|
35.20p
|
137,969
|
|
21/10/2024
|
36.10p
|
39.00p
|
35.30p
|
35.90p
|
167,631
|
|
18/10/2024
|
38.40p
|
38.40p
|
36.10p
|
38.40p
|
57,582
|
|
17/10/2024
|
37.00p
|
37.73p
|
34.10p
|
36.30p
|
77,104
|
|
16/10/2024
|
36.90p
|
36.90p
|
34.44p
|
36.70p
|
196,748
|
|
15/10/2024
|
37.10p
|
38.76p
|
34.10p
|
35.30p
|
222,282
|
|
14/10/2024
|
39.00p
|
39.00p
|
38.00p
|
38.00p
|
119,927
|
|
11/10/2024
|
39.50p
|
40.90p
|
38.00p
|
38.00p
|
110,634
|