Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 19.20
-0.15 (-0.78%)
Sep 17, 2025, 5:25 PM BST
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.90 | 19.90 | 18.30 | 19.20 | 19.20 | -0.78% | 79,813 |
| Sep 16, 2025 | 18.30 | 19.85 | 18.30 | 19.35 | 19.35 | -2.76% | 439,074 |
| Sep 15, 2025 | 18.30 | 19.90 | 18.30 | 19.90 | 19.90 | - | 44,260 |
| Sep 12, 2025 | 18.30 | 19.90 | 18.30 | 19.90 | 19.90 | -0.50% | 16,780 |
| Sep 11, 2025 | 18.73 | 20.00 | 17.70 | 20.00 | 20.00 | 0.50% | 33,088 |
| Sep 10, 2025 | 18.70 | 19.90 | 18.60 | 19.90 | 19.90 | 5.85% | 21,018 |
| Sep 9, 2025 | 18.60 | 19.25 | 18.60 | 18.80 | 18.80 | -2.34% | 17,703 |
| Sep 8, 2025 | 18.60 | 19.85 | 18.60 | 19.25 | 19.25 | 3.49% | 20,310 |
| Sep 5, 2025 | 18.25 | 19.50 | 18.25 | 18.60 | 18.60 | -2.21% | 54,310 |
| Sep 4, 2025 | 17.10 | 19.50 | 17.10 | 19.02 | 19.02 | 8.07% | 79,850 |
| Sep 3, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 0.57% | 23,955 |
| Sep 2, 2025 | 17.66 | 17.66 | 17.45 | 17.50 | 17.50 | -4.00% | 33,498 |
| Sep 1, 2025 | 17.00 | 18.95 | 17.00 | 18.23 | 18.23 | 0.72% | 48,311 |
| Aug 29, 2025 | 19.00 | 20.90 | 16.38 | 18.10 | 18.10 | -8.35% | 181,213 |
| Aug 28, 2025 | 19.65 | 21.00 | 19.44 | 19.75 | 19.75 | -5.95% | 80,248 |
| Aug 27, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 2.69% | 32,147 |
| Aug 26, 2025 | 22.00 | 22.00 | 18.70 | 20.45 | 20.45 | -7.05% | 199,101 |
| Aug 22, 2025 | 22.00 | 22.00 | 20.50 | 22.00 | 22.00 | 4.76% | 30,955 |
| Aug 21, 2025 | 20.81 | 22.50 | 20.50 | 21.00 | 21.00 | 2.44% | 70,864 |
| Aug 20, 2025 | 22.30 | 22.30 | 20.50 | 20.50 | 20.50 | - | 130,240 |
| Aug 19, 2025 | 22.00 | 22.90 | 20.50 | 20.50 | 20.50 | - | 522,574 |
| Aug 18, 2025 | 20.70 | 24.00 | 19.20 | 20.50 | 20.50 | 7.89% | 552,865 |
| Aug 15, 2025 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | -2.56% | 59,455 |
| Aug 14, 2025 | 20.00 | 20.90 | 19.05 | 19.50 | 19.50 | 0.52% | 74,435 |
| Aug 13, 2025 | 19.55 | 21.00 | 18.55 | 19.40 | 19.40 | 0.78% | 844,878 |
| Aug 12, 2025 | 17.15 | 20.00 | 17.05 | 19.25 | 19.25 | 6.94% | 1,220,940 |
| Aug 11, 2025 | 16.50 | 18.50 | 16.05 | 18.00 | 18.00 | 2.86% | 573,845 |
| Aug 8, 2025 | 13.75 | 19.00 | 13.75 | 17.50 | 17.50 | 42.86% | 2,665,702 |
| Aug 7, 2025 | 12.20 | 12.95 | 11.85 | 12.25 | 12.25 | - | 129,442 |
| Aug 6, 2025 | 11.60 | 12.95 | 11.50 | 12.25 | 12.25 | 0.41% | 42,548 |
| Aug 5, 2025 | 11.60 | 12.95 | 11.60 | 12.20 | 12.20 | - | 272,482 |
| Aug 4, 2025 | 12.21 | 12.50 | 11.60 | 12.20 | 12.20 | 1.67% | 816,807 |
| Aug 1, 2025 | 12.05 | 12.95 | 12.00 | 12.00 | 12.00 | -2.83% | 191,119 |
| Jul 31, 2025 | 11.90 | 12.35 | 11.90 | 12.35 | 12.35 | -4.63% | 357,509 |
| Jul 30, 2025 | 13.00 | 13.00 | 11.60 | 12.95 | 12.95 | 4.02% | 37,992 |
| Jul 29, 2025 | 11.90 | 12.95 | 11.90 | 12.45 | 12.45 | -1.19% | 371,488 |
| Jul 28, 2025 | 13.00 | 13.00 | 11.85 | 12.60 | 12.60 | 14.55% | 540,615 |
| Jul 25, 2025 | 13.00 | 13.00 | 11.00 | 11.00 | 11.00 | -7.95% | 234,046 |
| Jul 24, 2025 | 12.95 | 12.95 | 11.56 | 11.95 | 11.95 | -2.85% | 257,319 |
| Jul 23, 2025 | 12.95 | 13.00 | 11.25 | 12.30 | 12.30 | 3.36% | 135,129 |
| Jul 22, 2025 | 13.00 | 13.00 | 11.00 | 11.90 | 11.90 | -5.56% | 667,766 |
| Jul 21, 2025 | 12.50 | 13.00 | 12.28 | 12.60 | 12.60 | 2.86% | 164,066 |
| Jul 18, 2025 | 11.00 | 12.25 | 11.00 | 12.25 | 12.25 | 2.94% | 296,576 |
| Jul 17, 2025 | 11.00 | 12.10 | 11.00 | 11.90 | 11.90 | 1.28% | 965,992 |
| Jul 16, 2025 | 12.22 | 12.25 | 11.05 | 11.75 | 11.75 | -1.67% | 276,462 |
| Jul 15, 2025 | 11.81 | 12.95 | 11.05 | 11.95 | 11.95 | -0.42% | 452,053 |
| Jul 14, 2025 | 12.35 | 13.35 | 12.00 | 12.00 | 12.00 | - | 201,741 |
| Jul 11, 2025 | 13.16 | 13.30 | 12.00 | 12.00 | 12.00 | -7.69% | 58,602 |
| Jul 10, 2025 | 13.20 | 13.25 | 12.85 | 13.00 | 13.00 | 1.56% | 185,226 |
| Jul 9, 2025 | 13.53 | 13.53 | 12.50 | 12.80 | 12.80 | -2.29% | 159,907 |