Petra Diamonds Ltd.(DI) (PDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petra Diamonds Ltd.(DI)

Date Open High Low Close* Volume
19/12/2025 18.00p 19.00p 17.00p 18.00p 1021842
18/12/2025 16.65p 18.00p 16.65p 17.00p 42158
17/12/2025 17.50p 17.61p 16.50p 17.35p 177802
16/12/2025 16.50p 17.45p 16.50p 16.50p 4980
15/12/2025 17.50p 17.50p 15.55p 16.50p 20357
12/12/2025 17.00p 17.00p 15.38p 17.00p 22416
11/12/2025 16.00p 17.00p 15.05p 17.00p 291970
10/12/2025 14.00p 16.10p 14.00p 15.75p 73888
09/12/2025 14.50p 16.00p 14.00p 15.00p 2151629
08/12/2025 16.50p 17.95p 14.55p 15.00p 395136
05/12/2025 17.50p 19.45p 16.40p 16.40p 98693
04/12/2025 18.00p 19.45p 17.45p 17.45p 53544
03/12/2025 18.20p 19.00p 17.65p 17.90p 172801
02/12/2025 19.50p 19.50p 18.05p 19.50p 183507
01/12/2025 19.00p 19.45p 17.05p 19.00p 186489
28/11/2025 17.35p 18.95p 17.05p 17.85p 45290
27/11/2025 17.25p 18.00p 17.00p 18.00p 448339
26/11/2025 17.20p 17.20p 16.35p 16.90p 267664
25/11/2025 17.00p 17.15p 15.80p 17.00p 5007
24/11/2025 17.70p 17.70p 15.70p 16.70p 1849987
21/11/2025 17.00p 17.65p 15.85p 17.00p 41914
20/11/2025 15.70p 17.65p 15.70p 16.65p 39409
19/11/2025 16.05p 17.10p 15.27p 16.80p 159099
18/11/2025 17.05p 18.50p 16.00p 16.20p 99424
17/11/2025 18.00p 18.50p 17.25p 17.90p 21066
14/11/2025 17.20p 18.50p 17.20p 18.45p 149149
13/11/2025 18.60p 18.95p 17.10p 18.95p 192335
12/11/2025 19.00p 19.00p 16.95p 16.95p 390111
11/11/2025 18.00p 19.90p 17.65p 19.90p 77662
10/11/2025 19.40p 19.40p 17.70p 17.80p 422065
07/11/2025 19.00p 19.00p 17.65p 19.00p 448219
06/11/2025 17.48p 18.33p 17.00p 19.40p 124292
05/11/2025 17.71p 18.80p 17.05p 17.71p 9995
04/11/2025 17.81p 18.80p 17.05p 18.80p 58661
03/11/2025 18.00p 19.19p 17.95p 17.95p 75762
31/10/2025 18.99p 19.37p 18.00p 18.99p 36592
30/10/2025 18.89p 19.37p 18.00p 18.89p 27423
29/10/2025 17.95p 19.46p 17.95p 18.09p 30844
28/10/2025 19.46p 19.46p 18.51p 18.89p 134132
27/10/2025 19.18p 19.18p 17.52p 19.18p 304642
24/10/2025 19.27p 19.27p 17.52p 18.89p 84348
23/10/2025 18.70p 18.70p 17.52p 18.70p 61089
22/10/2025 15.73p 19.27p 15.73p 19.27p 302408
21/10/2025 17.00p 17.00p 15.54p 17.00p 556276
20/10/2025 17.00p 17.00p 16.44p 16.86p 84882
17/10/2025 18.14p 19.74p 17.00p 17.10p 194896
16/10/2025 19.08p 19.08p 18.09p 18.23p 42502
15/10/2025 19.08p 19.67p 18.14p 19.08p 25241
14/10/2025 18.23p 19.84p 18.14p 18.99p 69162
13/10/2025 18.09p 19.84p 18.09p 18.89p 27299
10/10/2025 18.23p 19.84p 17.33p 18.85p 184602
09/10/2025 17.48p 18.80p 17.48p 18.33p 32606
08/10/2025 17.48p 18.80p 17.48p 17.48p 11630
07/10/2025 17.57p 18.66p 17.33p 17.48p 30963
06/10/2025 17.85p 18.85p 17.48p 17.85p 17649
03/10/2025 18.89p 18.89p 17.41p 17.66p 256365
02/10/2025 18.85p 18.85p 17.48p 17.95p 19915
01/10/2025 17.52p 18.85p 17.48p 17.66p 46279
30/09/2025 17.76p 18.89p 17.52p 17.76p 54699
29/09/2025 17.76p 18.85p 17.76p 18.80p 15812
26/09/2025 17.71p 18.85p 17.71p 18.30p 31606
25/09/2025 17.71p 18.85p 17.71p 18.14p 24138
24/09/2025 18.00p 18.00p 17.71p 17.95p 11050
23/09/2025 18.89p 18.89p 17.52p 17.95p 88078
22/09/2025 18.80p 18.89p 17.33p 18.89p 50270
19/09/2025 17.85p 18.14p 17.29p 17.95p 45073
18/09/2025 18.14p 18.14p 17.33p 17.95p 30053
17/09/2025 18.80p 18.80p 17.29p 18.14p 81844
16/09/2025 17.29p 18.80p 17.29p 18.80p 0
15/09/2025 17.29p 18.80p 17.29p 18.80p 46854
12/09/2025 17.29p 18.80p 17.29p 18.80p 16202
11/09/2025 17.62p 18.80p 17.62p 18.80p 0
10/09/2025 17.62p 18.80p 17.57p 18.80p 22250
09/09/2025 17.57p 18.18p 17.57p 17.76p 18741
08/09/2025 17.57p 18.75p 17.57p 17.57p 17646
05/09/2025 17.24p 18.42p 17.24p 17.57p 57493
04/09/2025 16.15p 18.42p 16.15p 16.63p 84436
03/09/2025 16.15p 17.90p 16.11p 16.53p 23143
02/09/2025 16.53p 17.90p 16.29p 17.22p 32886
01/09/2025 16.06p 17.90p 16.06p 17.22p 51137
29/08/2025 17.95p 19.74p 15.47p 18.66p 190246
28/08/2025 18.56p 19.84p 18.37p 18.66p 84951
27/08/2025 17.95p 19.74p 17.95p 19.32p 27449
26/08/2025 20.78p 20.78p 17.71p 19.32p 210415
22/08/2025 22.00p 22.00p 20.50p 22.00p 30955
21/08/2025 20.50p 21.25p 19.37p 19.84p 75017
20/08/2025 21.07p 21.07p 19.37p 19.37p 137872
19/08/2025 20.78p 21.63p 19.37p 19.37p 553202
18/08/2025 19.55p 22.67p 18.14p 19.37p 585268
15/08/2025 17.95p 19.84p 17.95p 17.95p 62940
14/08/2025 19.08p 19.74p 18.00p 18.42p 78798
13/08/2025 18.47p 19.84p 17.52p 18.33p 894016
12/08/2025 17.15p 20.00p 17.05p 19.25p 918329
11/08/2025 15.16p 17.48p 15.16p 17.00p 606887
08/08/2025 13.22p 17.95p 12.99p 16.53p 2821934
07/08/2025 11.52p 12.23p 11.19p 11.57p 137029
06/08/2025 10.96p 12.23p 10.86p 11.57p 45042
05/08/2025 10.96p 12.23p 10.96p 11.52p 288452
04/08/2025 11.34p 11.81p 10.96p 11.52p 864680
01/08/2025 11.43p 12.23p 11.34p 11.34p 202319
31/07/2025 12.35p 12.35p 11.90p 12.35p 344410
30/07/2025 12.28p 12.28p 10.96p 12.23p 40219
29/07/2025 12.00p 12.23p 11.24p 11.76p 393260
28/07/2025 12.28p 12.28p 11.19p 11.90p 572300
25/07/2025 12.28p 12.28p 10.39p 10.39p 247763
24/07/2025 12.23p 12.23p 10.92p 11.29p 269094
23/07/2025 12.23p 12.28p 10.63p 11.62p 142636
22/07/2025 12.28p 12.28p 10.39p 11.24p 706903
21/07/2025 11.90p 12.28p 11.60p 11.90p 173682
18/07/2025 10.39p 11.57p 10.39p 11.57p 313958
17/07/2025 10.49p 11.43p 10.39p 11.24p 1022608
16/07/2025 11.57p 11.57p 10.44p 11.10p 292279
15/07/2025 11.29p 12.23p 10.44p 11.29p 478547
14/07/2025 11.48p 12.61p 11.34p 11.34p 213565
11/07/2025 12.19p 12.56p 11.34p 11.34p 61975
10/07/2025 12.23p 12.52p 12.14p 12.28p 196082
09/07/2025 12.71p 12.78p 11.81p 12.09p 169279
08/07/2025 11.81p 12.37p 11.69p 12.37p 249632
07/07/2025 12.28p 13.08p 11.81p 11.81p 453914
04/07/2025 12.61p 13.22p 12.56p 12.61p 142728
03/07/2025 13.41p 13.65p 12.61p 12.71p 62335
02/07/2025 13.22p 13.65p 13.00p 13.51p 318992
01/07/2025 13.46p 13.90p 12.94p 13.32p 266351
30/06/2025 13.46p 14.64p 12.56p 13.93p 643184
27/06/2025 13.93p 13.93p 12.80p 13.04p 203558
26/06/2025 13.46p 14.09p 12.85p 13.51p 367709
25/06/2025 13.93p 14.31p 13.46p 13.46p 187617
24/06/2025 15.59p 15.59p 13.89p 13.89p 503557
23/06/2025 15.30p 15.30p 14.17p 14.17p 214649
20/06/2025 14.69p 15.44p 14.69p 14.83p 2395954
19/06/2025 14.74p 15.44p 14.69p 15.11p 175617
18/06/2025 15.02p 15.54p 14.41p 15.11p 43590
17/06/2025 14.83p 15.11p 14.22p 14.97p 593610
16/06/2025 15.59p 15.59p 14.22p 15.16p 298230
13/06/2025 15.11p 15.96p 14.41p 15.16p 373537
12/06/2025 16.63p 16.86p 15.63p 15.96p 330438
11/06/2025 17.00p 17.90p 16.63p 16.77p 216006
10/06/2025 17.95p 18.42p 17.05p 17.05p 491018
09/06/2025 18.37p 18.99p 18.04p 18.42p 397853
06/06/2025 18.51p 19.15p 18.51p 19.08p 261097
05/06/2025 18.89p 19.27p 18.56p 19.08p 38182
04/06/2025 18.89p 19.08p 18.42p 18.99p 76397
03/06/2025 18.85p 19.08p 18.33p 18.61p 241342
02/06/2025 19.37p 19.65p 18.00p 18.99p 144475
30/05/2025 19.84p 19.84p 18.09p 19.27p 132633
29/05/2025 18.89p 19.65p 18.89p 19.65p 122101
28/05/2025 19.84p 19.84p 18.37p 19.55p 205323
27/05/2025 19.84p 19.84p 18.61p 19.74p 73735
23/05/2025 19.46p 19.84p 18.35p 19.55p 147050
22/05/2025 21.25p 21.25p 18.17p 19.74p 1286624
21/05/2025 19.84p 21.16p 19.84p 20.50p 478614
20/05/2025 21.63p 21.63p 19.84p 19.93p 206075
19/05/2025 20.78p 21.63p 20.78p 21.54p 57164
16/05/2025 21.25p 21.63p 20.78p 20.97p 271785
15/05/2025 22.67p 22.86p 20.88p 21.73p 549978
14/05/2025 23.24p 24.09p 22.67p 23.24p 39014
13/05/2025 23.62p 24.09p 22.67p 23.80p 233537
12/05/2025 24.09p 24.09p 23.06p 23.71p 53119
09/05/2025 22.86p 24.18p 22.44p 23.80p 907227
08/05/2025 24.56p 24.56p 23.14p 23.14p 91458
07/05/2025 23.71p 23.99p 23.62p 23.62p 17485
06/05/2025 25.60p 25.60p 23.62p 23.62p 425318
02/05/2025 25.51p 26.26p 25.51p 25.51p 237328
01/05/2025 26.36p 26.36p 25.51p 25.51p 72273
30/04/2025 26.45p 26.45p 25.60p 25.60p 65721
29/04/2025 26.36p 26.36p 25.69p 26.17p 25042
28/04/2025 26.36p 26.36p 25.69p 25.98p 57070
25/04/2025 26.45p 26.45p 25.60p 26.45p 8286
24/04/2025 25.98p 26.11p 25.51p 25.98p 255698
23/04/2025 25.98p 25.98p 25.51p 25.51p 90046
22/04/2025 25.51p 26.45p 25.51p 25.88p 183514
17/04/2025 25.51p 26.22p 25.51p 25.69p 16855
16/04/2025 25.98p 25.98p 25.51p 25.51p 12863
15/04/2025 25.51p 26.36p 25.51p 25.51p 193163
14/04/2025 26.45p 26.45p 24.58p 25.60p 319916
11/04/2025 23.62p 25.98p 23.42p 25.51p 521481
10/04/2025 24.56p 26.35p 23.05p 23.05p 380234
09/04/2025 24.09p 26.36p 24.09p 25.03p 376716
08/04/2025 26.45p 27.30p 26.07p 26.45p 98969
07/04/2025 27.39p 27.39p 25.98p 25.98p 281690
04/04/2025 27.39p 30.31p 26.54p 27.30p 489155
03/04/2025 27.30p 28.06p 26.45p 26.54p 164448
02/04/2025 26.73p 28.34p 26.73p 26.83p 85240
01/04/2025 27.11p 28.62p 26.54p 26.92p 145760
31/03/2025 28.15p 29.09p 26.45p 26.45p 174631
28/03/2025 28.34p 29.09p 28.15p 28.53p 39860
27/03/2025 29.28p 29.66p 28.34p 28.72p 114192
26/03/2025 28.34p 29.09p 28.34p 28.34p 99149
25/03/2025 29.28p 30.32p 27.87p 28.91p 734754
24/03/2025 28.34p 29.31p 27.49p 28.72p 462420
21/03/2025 28.34p 28.34p 26.54p 27.02p 107631
20/03/2025 27.39p 27.96p 26.83p 27.35p 36459
19/03/2025 26.83p 28.24p 26.54p 27.16p 5225
18/03/2025 27.30p 27.77p 26.54p 27.49p 59395
17/03/2025 27.39p 28.34p 26.54p 26.54p 8766665
14/03/2025 27.30p 27.58p 26.54p 27.30p 42171
13/03/2025 27.39p 28.24p 25.60p 27.54p 255910
12/03/2025 26.17p 27.39p 25.13p 27.21p 239402
11/03/2025 25.98p 26.26p 24.56p 26.17p 277024
10/03/2025 25.69p 27.30p 25.03p 25.60p 192249

*Close Price adjusted for both dividends and splits