Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Petra Diamonds (PDL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Jul 2025 (Mon) 13.00 13.00 11.85 12.60 540,601
25th Jul 2025 (Fri) 13.00 13.00 11.00 11.00 234,046
24th Jul 2025 (Thu) 12.95 12.95 11.80 11.95 257,314
23rd Jul 2025 (Wed) 12.95 12.95 12.00 12.30 135,126
22nd Jul 2025 (Tue) 13.00 13.00 11.00 11.90 667,764
21st Jul 2025 (Mon) 12.60 12.60 12.60 12.60 164,060
18th Jul 2025 (Fri) 11.00 12.25 11.00 12.25 296,572
17th Jul 2025 (Thu) 11.10 12.00 11.10 11.90 965,989
16th Jul 2025 (Wed) 12.25 12.25 11.05 11.75 276,458
15th Jul 2025 (Tue) 11.95 12.10 11.90 11.95 452,046
14th Jul 2025 (Mon) 12.15 12.50 12.00 12.00 201,735
11th Jul 2025 (Fri) 12.90 12.90 12.00 12.00 58,598
10th Jul 2025 (Thu) 12.95 13.25 12.95 13.00 185,223
9th Jul 2025 (Wed) 13.45 13.45 12.55 12.80 159,904
8th Jul 2025 (Tue) 12.50 13.10 12.50 13.10 235,808
7th Jul 2025 (Mon) 13.00 13.10 12.50 12.50 428,781
4th Jul 2025 (Fri) 13.35 13.80 13.30 13.35 134,825
3rd Jul 2025 (Thu) 14.20 14.20 13.35 13.45 58,880
2nd Jul 2025 (Wed) 14.00 14.30 13.90 14.30 301,331
1st Jul 2025 (Tue) 14.25 14.30 14.00 14.10 251,598
30th Jun 2025 (Mon) 14.25 15.45 13.50 14.75 608,918
27th Jun 2025 (Fri) 14.75 14.75 13.80 13.80 192,287
26th Jun 2025 (Thu) 14.25 14.55 13.60 14.30 347,347
25th Jun 2025 (Wed) 14.75 15.00 14.25 14.25 177,228
24th Jun 2025 (Tue) 16.50 16.50 14.70 14.70 475,718
23rd Jun 2025 (Mon) 16.20 16.20 15.00 15.00 202,762
20th Jun 2025 (Fri) 15.55 16.15 15.55 15.70 2,263,302
19th Jun 2025 (Thu) 15.60 16.00 15.55 16.00 165,892
18th Jun 2025 (Wed) 15.90 16.00 15.25 16.00 41,174
17th Jun 2025 (Tue) 15.70 16.00 15.70 15.85 560,742
16th Jun 2025 (Mon) 16.50 16.50 15.55 16.05 281,716
13th Jun 2025 (Fri) 16.00 16.65 15.25 16.05 352,851
12th Jun 2025 (Thu) 17.60 17.80 16.55 16.90 556,111
11th Jun 2025 (Wed) 18.00 18.05 17.60 17.75 204,084
10th Jun 2025 (Tue) 19.00 19.05 18.05 18.05 463,827
9th Jun 2025 (Mon) 19.45 20.10 19.10 19.50 375,822
6th Jun 2025 (Fri) 19.60 20.20 19.60 20.20 246,640
5th Jun 2025 (Thu) 20.00 20.30 19.65 20.20 36,066
4th Jun 2025 (Wed) 20.00 20.20 20.00 20.10 72,163
3rd Jun 2025 (Tue) 19.95 20.20 19.70 19.70 227,976
2nd Jun 2025 (Mon) 20.50 20.50 19.25 20.10 136,471
30th May 2025 (Fri) 21.00 21.00 19.15 20.40 125,286
29th May 2025 (Thu) 20.00 20.80 20.00 20.80 115,338
FTSE 100 Latest
Value9,146.49
Change65.05