Petra Diamonds Limited (LON:PDL)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
+5.25 (42.86%)
Aug 8, 2025, 5:05 PM BST
Petra Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.75 | 19.00 | 13.75 | 17.50 | 17.50 | 42.86% | 2,461,963 |
| 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 |
| Jul 8, 2025 | 12.50 | 13.10 | 12.38 | 13.10 | 13.10 | 4.80% | 235,812 |
| Jul 7, 2025 | 13.85 | 13.85 | 12.50 | 12.50 | 12.50 | -6.37% | 428,783 |
| Jul 4, 2025 | 13.48 | 14.00 | 13.30 | 13.35 | 13.35 | -0.74% | 134,826 |
| Jul 3, 2025 | 14.20 | 14.45 | 13.35 | 13.45 | 13.45 | -5.94% | 58,884 |
| Jul 2, 2025 | 14.20 | 14.45 | 13.76 | 14.30 | 14.30 | 1.42% | 301,331 |
| Jul 1, 2025 | 14.72 | 14.72 | 13.70 | 14.10 | 14.10 | -4.41% | 251,605 |
| Jun 30, 2025 | 14.45 | 15.50 | 13.30 | 14.75 | 14.75 | 6.88% | 608,923 |
| Jun 27, 2025 | 14.75 | 14.75 | 13.55 | 13.80 | 13.80 | -3.50% | 192,288 |
| Jun 26, 2025 | 14.25 | 14.91 | 13.60 | 14.30 | 14.30 | 0.35% | 347,351 |
| Jun 25, 2025 | 14.75 | 15.15 | 14.25 | 14.25 | 14.25 | -3.06% | 177,230 |
| Jun 24, 2025 | 16.50 | 16.50 | 14.70 | 14.70 | 14.70 | -2.00% | 475,728 |
| Jun 23, 2025 | 15.95 | 16.20 | 15.00 | 15.00 | 15.00 | -4.46% | 202,765 |
| Jun 20, 2025 | 15.55 | 16.35 | 15.55 | 15.70 | 15.70 | -1.88% | 2,263,303 |
| Jun 19, 2025 | 15.78 | 16.35 | 15.55 | 16.00 | 16.00 | - | 165,894 |
| Jun 18, 2025 | 16.00 | 16.45 | 15.25 | 16.00 | 16.00 | 0.95% | 41,177 |
| Jun 17, 2025 | 16.00 | 16.00 | 15.05 | 15.85 | 15.85 | -1.25% | 560,745 |
| Jun 16, 2025 | 16.50 | 16.50 | 15.05 | 16.05 | 16.05 | - | 281,720 |
| Jun 13, 2025 | 16.00 | 16.90 | 15.25 | 16.05 | 16.05 | -5.03% | 352,856 |
| Jun 12, 2025 | 17.85 | 17.85 | 16.55 | 16.90 | 16.90 | -4.79% | 556,113 |
| Jun 11, 2025 | 18.00 | 18.95 | 17.60 | 17.75 | 17.75 | -1.66% | 204,089 |
| Jun 10, 2025 | 19.00 | 19.50 | 18.05 | 18.05 | 18.05 | -7.44% | 463,833 |
| Jun 9, 2025 | 19.50 | 20.10 | 19.10 | 19.50 | 19.50 | -3.47% | 375,826 |
| Jun 6, 2025 | 19.91 | 20.27 | 19.60 | 20.20 | 20.20 | - | 246,641 |
| Jun 5, 2025 | 20.00 | 20.40 | 19.65 | 20.20 | 20.20 | 0.50% | 36,068 |
| Jun 4, 2025 | 19.50 | 20.20 | 19.50 | 20.10 | 20.10 | 2.03% | 72,167 |
| Jun 3, 2025 | 19.40 | 20.20 | 19.40 | 19.70 | 19.70 | -1.99% | 227,980 |
| Jun 2, 2025 | 19.73 | 20.80 | 19.05 | 20.10 | 20.10 | -1.47% | 136,476 |