Petra Diamonds Ltd.(DI)
(PDL)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
40.30p
|
41.00p
|
39.00p
|
40.00p
|
134,569
|
|
09/10/2024
|
38.00p
|
40.30p
|
37.20p
|
40.30p
|
126,160
|
|
08/10/2024
|
35.00p
|
40.00p
|
35.00p
|
40.00p
|
643,776
|
|
07/10/2024
|
33.60p
|
38.00p
|
32.60p
|
35.00p
|
454,719
|
|
04/10/2024
|
32.00p
|
35.00p
|
30.00p
|
32.40p
|
896,101
|
|
03/10/2024
|
30.70p
|
31.90p
|
29.10p
|
31.00p
|
286,989
|
|
02/10/2024
|
30.00p
|
30.67p
|
28.10p
|
30.00p
|
466,022
|
|
01/10/2024
|
28.60p
|
30.00p
|
28.12p
|
29.10p
|
956,890
|
|
30/09/2024
|
27.00p
|
30.00p
|
27.00p
|
28.10p
|
274,080
|
|
27/09/2024
|
28.00p
|
29.20p
|
26.00p
|
29.20p
|
1,112,326
|
|
26/09/2024
|
25.00p
|
27.40p
|
25.00p
|
27.40p
|
1,494,999
|
|
25/09/2024
|
27.00p
|
28.00p
|
25.50p
|
26.10p
|
3,602,590
|
|
24/09/2024
|
27.60p
|
28.50p
|
27.60p
|
28.00p
|
57,061
|
|
23/09/2024
|
29.00p
|
29.00p
|
27.00p
|
28.10p
|
97,612
|
|
20/09/2024
|
29.00p
|
29.00p
|
27.10p
|
28.00p
|
12,854
|
|
19/09/2024
|
27.20p
|
28.50p
|
27.20p
|
28.00p
|
138,986
|
|
18/09/2024
|
27.80p
|
28.30p
|
26.10p
|
27.20p
|
187,795
|
|
17/09/2024
|
27.50p
|
27.70p
|
26.10p
|
27.70p
|
10,310
|
|
16/09/2024
|
27.80p
|
27.80p
|
26.10p
|
27.50p
|
31,521
|
|
13/09/2024
|
25.40p
|
27.80p
|
25.00p
|
27.00p
|
320,566
|
|
12/09/2024
|
25.20p
|
27.00p
|
25.20p
|
25.20p
|
97,633
|
|
11/09/2024
|
26.00p
|
27.20p
|
25.20p
|
27.10p
|
216,907
|
|
10/09/2024
|
26.10p
|
27.10p
|
26.10p
|
27.10p
|
27,433
|
|
09/09/2024
|
26.80p
|
28.00p
|
26.00p
|
26.80p
|
30,461
|
|
06/09/2024
|
28.00p
|
28.00p
|
26.00p
|
26.30p
|
126,190
|
|
05/09/2024
|
27.00p
|
27.00p
|
26.24p
|
26.30p
|
2,309
|
|
04/09/2024
|
26.50p
|
27.60p
|
26.31p
|
26.65p
|
8,288
|
|
03/09/2024
|
26.50p
|
26.62p
|
26.10p
|
26.30p
|
10,750
|
|
02/09/2024
|
27.00p
|
28.00p
|
26.50p
|
27.40p
|
2,931
|
|
30/08/2024
|
27.00p
|
28.00p
|
26.50p
|
27.40p
|
89,007
|
|
29/08/2024
|
28.00p
|
28.00p
|
26.30p
|
28.00p
|
11,338
|
|
28/08/2024
|
27.00p
|
27.90p
|
26.90p
|
27.00p
|
210,504
|
|
27/08/2024
|
28.00p
|
28.00p
|
26.40p
|
28.00p
|
27,166
|
|
26/08/2024
|
28.00p
|
28.60p
|
27.60p
|
27.60p
|
11,435
|
|
23/08/2024
|
28.00p
|
28.60p
|
27.60p
|
27.60p
|
11,435
|
|
22/08/2024
|
28.00p
|
28.60p
|
27.60p
|
27.60p
|
11,435
|
|
21/08/2024
|
28.50p
|
28.84p
|
27.60p
|
28.00p
|
224,704
|
|
20/08/2024
|
29.00p
|
30.00p
|
27.82p
|
28.00p
|
201,660
|
|
19/08/2024
|
28.00p
|
29.00p
|
27.10p
|
27.90p
|
53,968
|
|
16/08/2024
|
27.00p
|
28.90p
|
27.00p
|
28.00p
|
83,818
|
|
15/08/2024
|
27.40p
|
28.90p
|
26.00p
|
27.10p
|
637,629
|
|
14/08/2024
|
27.50p
|
28.90p
|
27.18p
|
28.90p
|
106,463
|
|
13/08/2024
|
29.90p
|
29.90p
|
27.84p
|
28.00p
|
68,488
|
|
12/08/2024
|
28.90p
|
30.30p
|
28.10p
|
28.20p
|
42,002
|
|
09/08/2024
|
29.10p
|
30.90p
|
28.86p
|
29.10p
|
29,483
|
|
08/08/2024
|
29.00p
|
30.80p
|
29.00p
|
29.30p
|
104,711
|
|
07/08/2024
|
30.90p
|
30.90p
|
28.80p
|
28.80p
|
151,452
|
|
06/08/2024
|
29.70p
|
29.90p
|
29.20p
|
29.90p
|
4,261
|
|
05/08/2024
|
30.80p
|
30.80p
|
29.00p
|
29.90p
|
126,301
|
|
02/08/2024
|
31.10p
|
32.90p
|
30.80p
|
30.80p
|
56,304
|
|
01/08/2024
|
30.30p
|
34.13p
|
30.30p
|
31.30p
|
393,824
|
|
31/07/2024
|
31.10p
|
32.60p
|
30.00p
|
30.30p
|
170,647
|
|
30/07/2024
|
32.50p
|
33.96p
|
31.10p
|
31.55p
|
97,640
|
|
29/07/2024
|
34.00p
|
35.00p
|
32.10p
|
32.50p
|
85,817
|
|
26/07/2024
|
33.00p
|
34.00p
|
32.00p
|
33.00p
|
69,684
|
|
25/07/2024
|
33.10p
|
34.98p
|
32.00p
|
33.00p
|
78,381
|
|
24/07/2024
|
34.20p
|
34.64p
|
33.00p
|
33.00p
|
81,922
|
|
23/07/2024
|
34.40p
|
34.40p
|
33.00p
|
34.40p
|
8,597
|
|
22/07/2024
|
34.00p
|
35.00p
|
33.83p
|
34.55p
|
171,952
|
|
19/07/2024
|
34.00p
|
34.90p
|
34.00p
|
34.90p
|
12,092
|
|
18/07/2024
|
34.30p
|
35.00p
|
34.30p
|
35.00p
|
13,681
|
|
17/07/2024
|
35.00p
|
36.05p
|
34.20p
|
34.50p
|
112,340
|
|
16/07/2024
|
35.00p
|
36.40p
|
35.00p
|
35.20p
|
76,563
|
|
15/07/2024
|
34.90p
|
36.30p
|
34.20p
|
34.20p
|
74,152
|
|
12/07/2024
|
35.10p
|
36.12p
|
34.00p
|
34.30p
|
106,295
|
|
11/07/2024
|
35.70p
|
36.30p
|
35.20p
|
35.70p
|
40,745
|
|
10/07/2024
|
35.00p
|
36.70p
|
35.00p
|
35.70p
|
27,237
|
|
09/07/2024
|
36.10p
|
37.00p
|
34.00p
|
35.20p
|
251,364
|
|
08/07/2024
|
37.20p
|
37.90p
|
34.14p
|
35.60p
|
343,689
|
|
05/07/2024
|
37.00p
|
37.90p
|
36.50p
|
37.20p
|
29,104
|
|
04/07/2024
|
38.30p
|
39.62p
|
36.50p
|
38.00p
|
215,340
|
|
03/07/2024
|
39.30p
|
39.88p
|
38.00p
|
38.20p
|
254,727
|
|
02/07/2024
|
39.10p
|
40.00p
|
37.60p
|
40.00p
|
388,261
|
|
01/07/2024
|
40.20p
|
41.90p
|
40.00p
|
40.90p
|
8,930
|
|
28/06/2024
|
40.10p
|
41.90p
|
40.00p
|
40.10p
|
27,535
|
|
27/06/2024
|
41.90p
|
42.00p
|
40.00p
|
40.00p
|
291,499
|
|
26/06/2024
|
42.80p
|
42.80p
|
40.00p
|
41.70p
|
168,390
|
|
25/06/2024
|
42.00p
|
43.80p
|
40.31p
|
41.70p
|
153,668
|
|
24/06/2024
|
41.60p
|
43.00p
|
41.60p
|
43.00p
|
122,080
|
|
21/06/2024
|
41.00p
|
43.80p
|
40.70p
|
43.80p
|
24,148
|
|
20/06/2024
|
41.90p
|
43.84p
|
41.40p
|
42.50p
|
58,373
|
|
19/06/2024
|
41.50p
|
41.90p
|
40.60p
|
41.30p
|
20,047
|
|
18/06/2024
|
40.70p
|
41.80p
|
40.27p
|
41.70p
|
47,781
|
|
17/06/2024
|
40.90p
|
42.00p
|
40.27p
|
42.00p
|
53,373
|
|
14/06/2024
|
41.00p
|
41.90p
|
40.30p
|
40.60p
|
65,646
|
|
13/06/2024
|
42.00p
|
43.00p
|
40.55p
|
41.00p
|
46,021
|
|
12/06/2024
|
42.50p
|
43.30p
|
42.00p
|
42.00p
|
21,761
|
|
11/06/2024
|
42.10p
|
42.90p
|
42.10p
|
42.55p
|
11,674
|
|
10/06/2024
|
42.00p
|
43.00p
|
41.70p
|
42.10p
|
50,759
|
|
07/06/2024
|
43.10p
|
43.40p
|
41.80p
|
42.90p
|
39,876
|
|
06/06/2024
|
42.40p
|
43.00p
|
41.83p
|
42.10p
|
603,681
|
|
05/06/2024
|
42.50p
|
42.50p
|
41.70p
|
42.00p
|
129,408
|
|
04/06/2024
|
42.70p
|
42.70p
|
41.70p
|
42.30p
|
34,250
|
|
03/06/2024
|
42.10p
|
43.30p
|
42.10p
|
42.50p
|
103,488
|
|
31/05/2024
|
42.00p
|
42.50p
|
42.00p
|
42.10p
|
133,494
|
|
30/05/2024
|
43.40p
|
43.40p
|
42.00p
|
42.10p
|
83,940
|
|
29/05/2024
|
41.70p
|
43.40p
|
40.90p
|
43.00p
|
246,359
|
|
28/05/2024
|
42.00p
|
43.49p
|
40.00p
|
41.90p
|
2,186,724
|
|
27/05/2024
|
43.00p
|
44.90p
|
42.20p
|
43.00p
|
309,772
|