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
19/07/2023 70.80p 71.00p 69.42p 70.00p 57078
18/07/2023 70.60p 73.90p 70.10p 70.50p 155142
17/07/2023 72.00p 72.00p 70.10p 71.40p 40429
14/07/2023 71.90p 72.00p 70.80p 72.00p 29533
13/07/2023 69.90p 71.70p 67.10p 70.80p 62337
12/07/2023 69.60p 70.30p 66.39p 70.00p 68341
11/07/2023 68.60p 68.60p 67.70p 68.60p 58154
10/07/2023 71.00p 71.00p 68.10p 70.00p 41866
07/07/2023 68.80p 71.00p 68.10p 71.00p 145160
06/07/2023 70.00p 71.00p 67.10p 68.00p 190207
05/07/2023 66.00p 70.00p 66.00p 69.60p 161434
04/07/2023 66.30p 70.00p 66.00p 66.00p 29348
03/07/2023 68.00p 69.00p 66.25p 66.50p 90266
30/06/2023 67.00p 67.90p 65.30p 67.00p 163112
29/06/2023 66.10p 66.60p 65.10p 65.10p 84153
28/06/2023 68.20p 69.20p 66.10p 66.40p 29146
27/06/2023 68.10p 69.26p 66.30p 68.00p 24490
26/06/2023 68.50p 68.58p 67.30p 68.00p 59786
23/06/2023 68.00p 69.00p 66.10p 68.00p 25676
22/06/2023 69.00p 69.80p 66.39p 67.80p 105117
21/06/2023 68.00p 68.40p 66.00p 68.00p 34467
20/06/2023 68.80p 69.98p 66.00p 67.90p 52343
19/06/2023 68.80p 69.90p 67.90p 69.00p 27747
16/06/2023 68.00p 69.17p 67.40p 68.00p 95112
15/06/2023 67.50p 68.00p 66.10p 67.00p 30860
14/06/2023 70.00p 70.00p 66.78p 68.30p 37518
13/06/2023 68.40p 69.90p 67.30p 68.00p 26526
12/06/2023 69.00p 69.90p 67.40p 68.00p 66928
09/06/2023 68.50p 69.60p 66.40p 69.60p 39934
08/06/2023 68.90p 69.00p 66.70p 68.00p 86346
07/06/2023 68.00p 69.00p 68.00p 69.00p 252665
06/06/2023 68.20p 69.00p 67.00p 69.00p 81170
05/06/2023 68.80p 69.00p 65.10p 69.00p 35285
02/06/2023 68.00p 68.30p 65.68p 68.30p 17535
01/06/2023 68.00p 68.00p 65.20p 68.00p 42530
31/05/2023 65.60p 66.90p 64.60p 65.50p 2327924
30/05/2023 67.00p 67.40p 65.10p 65.20p 19295
26/05/2023 68.00p 68.00p 65.00p 68.00p 5326
25/05/2023 66.10p 66.40p 64.50p 65.40p 42600
24/05/2023 65.00p 66.30p 63.10p 64.80p 226063
23/05/2023 66.10p 67.80p 65.20p 66.20p 45084
22/05/2023 65.90p 66.90p 63.10p 66.00p 126452
19/05/2023 65.40p 66.60p 64.10p 65.70p 81837
18/05/2023 67.00p 68.70p 65.70p 67.00p 612124
17/05/2023 66.50p 67.27p 66.50p 67.10p 25716
16/05/2023 66.00p 68.10p 65.90p 66.30p 31233
15/05/2023 65.80p 68.40p 65.10p 66.30p 49626
12/05/2023 67.50p 68.80p 65.60p 67.40p 149999
11/05/2023 67.00p 68.00p 67.00p 67.80p 829569
10/05/2023 67.00p 67.90p 65.10p 67.00p 317444
09/05/2023 66.90p 67.90p 66.30p 67.30p 885548
05/05/2023 67.40p 68.00p 66.60p 66.90p 94326
04/05/2023 67.50p 68.90p 65.00p 67.00p 61453
03/05/2023 66.50p 68.90p 66.50p 67.00p 299281
02/05/2023 67.00p 67.93p 66.50p 67.00p 39661
28/04/2023 70.00p 70.00p 66.50p 68.00p 52446
27/04/2023 68.20p 70.00p 67.20p 67.20p 45590
26/04/2023 71.00p 71.00p 67.00p 69.80p 70436
25/04/2023 71.00p 71.00p 67.00p 68.30p 41834
24/04/2023 69.00p 70.93p 65.54p 69.50p 308773
21/04/2023 73.00p 73.00p 70.00p 70.90p 35959
20/04/2023 73.50p 74.40p 70.40p 70.70p 72254
19/04/2023 72.00p 73.19p 72.00p 72.70p 35731
18/04/2023 73.80p 74.00p 72.60p 73.00p 1144283
17/04/2023 74.90p 75.00p 72.10p 75.00p 65137
14/04/2023 72.00p 75.37p 72.00p 75.00p 61812
13/04/2023 75.00p 76.12p 73.50p 73.80p 97396
12/04/2023 74.00p 77.00p 73.50p 76.60p 101752
11/04/2023 76.50p 77.90p 74.10p 77.00p 60328
06/04/2023 76.50p 77.80p 76.50p 76.50p 7170
05/04/2023 75.50p 77.90p 75.30p 76.50p 63143
04/04/2023 77.00p 78.00p 74.71p 75.50p 90240
03/04/2023 77.90p 78.50p 74.10p 78.50p 37790
31/03/2023 74.00p 76.50p 71.81p 75.00p 143777
30/03/2023 73.50p 74.43p 70.50p 73.50p 66707
29/03/2023 75.00p 75.00p 73.00p 75.00p 39987
28/03/2023 72.50p 75.00p 71.50p 75.00p 21455
27/03/2023 73.00p 73.00p 70.50p 72.50p 41258
24/03/2023 74.00p 74.50p 68.50p 71.00p 207956
23/03/2023 71.00p 74.50p 71.00p 74.00p 39051
22/03/2023 71.50p 73.50p 71.00p 72.50p 37551
21/03/2023 75.00p 75.00p 71.00p 71.00p 57449
20/03/2023 73.00p 74.50p 71.00p 72.00p 93456
17/03/2023 73.50p 75.72p 72.00p 73.00p 348033
16/03/2023 75.00p 76.50p 73.00p 73.00p 156977
15/03/2023 76.00p 77.19p 73.00p 73.00p 251330
14/03/2023 76.50p 79.00p 76.00p 77.00p 44630
13/03/2023 77.00p 79.00p 76.00p 76.50p 144470
10/03/2023 77.00p 79.00p 77.00p 78.00p 58673
09/03/2023 79.50p 79.50p 78.00p 79.50p 79844
08/03/2023 80.50p 80.50p 78.00p 79.50p 34553
07/03/2023 78.00p 80.50p 78.00p 79.50p 128868
06/03/2023 78.00p 81.50p 78.00p 80.00p 183535
03/03/2023 77.00p 79.50p 77.00p 78.50p 55246
02/03/2023 81.00p 81.00p 76.50p 79.00p 80074
01/03/2023 83.00p 83.50p 79.50p 80.00p 785308
28/02/2023 80.50p 83.00p 80.50p 80.50p 31081
27/02/2023 84.00p 84.00p 79.00p 81.00p 360986
24/02/2023 77.00p 84.00p 77.00p 81.00p 793157
23/02/2023 78.00p 80.50p 75.50p 77.00p 208339
22/02/2023 78.50p 82.00p 77.00p 78.50p 184360
21/02/2023 77.00p 79.50p 72.00p 77.50p 501179
20/02/2023 79.00p 81.00p 77.00p 77.50p 242084
17/02/2023 79.00p 79.00p 77.15p 78.50p 60318
16/02/2023 79.00p 79.00p 77.00p 78.00p 27456
15/02/2023 77.00p 78.89p 76.00p 77.00p 124526
14/02/2023 77.00p 78.50p 77.00p 77.50p 188487
13/02/2023 78.50p 80.00p 76.50p 77.00p 75741
10/02/2023 80.00p 80.00p 77.00p 79.00p 92391
09/02/2023 78.50p 81.50p 78.24p 78.50p 265651
08/02/2023 77.50p 80.50p 77.50p 78.00p 319033
07/02/2023 76.00p 81.00p 76.00p 79.50p 552819
06/02/2023 79.00p 80.14p 75.50p 76.50p 329747
03/02/2023 80.00p 82.00p 78.50p 80.00p 78999
02/02/2023 83.00p 85.00p 80.00p 80.50p 227015
01/02/2023 77.50p 82.50p 77.50p 81.00p 356181
31/01/2023 77.00p 79.00p 75.50p 79.00p 576647
30/01/2023 77.50p 81.00p 77.00p 78.00p 488897
27/01/2023 81.00p 81.50p 78.05p 80.00p 1023547
26/01/2023 83.00p 83.72p 76.50p 81.50p 576393
25/01/2023 87.00p 87.00p 82.00p 82.00p 472700
24/01/2023 89.00p 90.00p 87.00p 87.00p 369797
23/01/2023 85.00p 90.50p 85.00p 89.00p 2503828
20/01/2023 89.00p 90.50p 84.50p 84.50p 235364
19/01/2023 91.00p 92.50p 86.00p 89.00p 345912
18/01/2023 92.00p 96.00p 91.50p 91.50p 213226
17/01/2023 92.00p 96.50p 92.00p 92.50p 275971
16/01/2023 100.00p 104.00p 92.50p 95.00p 999778
13/01/2023 104.00p 104.00p 101.00p 102.00p 52199
12/01/2023 101.00p 103.00p 100.00p 101.00p 340176
11/01/2023 100.00p 100.26p 99.00p 100.00p 207437
10/01/2023 99.00p 100.00p 96.13p 99.50p 250408
09/01/2023 94.00p 99.50p 94.00p 99.50p 297586
06/01/2023 95.50p 98.50p 95.00p 96.00p 108022
05/01/2023 99.00p 100.00p 95.50p 95.50p 352619
04/01/2023 99.50p 100.00p 97.94p 98.50p 243791
03/01/2023 93.00p 100.00p 93.00p 99.00p 420110
30/12/2022 98.00p 98.00p 93.00p 95.00p 25078
29/12/2022 95.00p 95.50p 93.50p 95.00p 70830
28/12/2022 99.00p 99.00p 94.00p 94.00p 66909
23/12/2022 95.50p 98.00p 94.50p 94.50p 13815
22/12/2022 96.00p 98.50p 94.50p 98.50p 23226
21/12/2022 96.50p 97.50p 95.00p 95.00p 13177
20/12/2022 94.50p 96.00p 94.00p 94.50p 358758
19/12/2022 96.00p 98.00p 94.50p 95.00p 47245
16/12/2022 96.00p 96.50p 94.50p 94.50p 78354
15/12/2022 97.00p 98.50p 96.00p 96.50p 129796
14/12/2022 98.00p 98.50p 96.00p 97.50p 114114
13/12/2022 94.00p 99.00p 92.50p 98.00p 312451
12/12/2022 92.50p 94.00p 92.33p 92.50p 293224
09/12/2022 93.00p 95.00p 92.50p 92.50p 57793
08/12/2022 93.00p 95.00p 92.50p 92.50p 110115
07/12/2022 93.00p 94.00p 92.43p 93.00p 154474
06/12/2022 93.00p 94.50p 92.50p 93.50p 80520
05/12/2022 92.50p 95.00p 91.03p 93.50p 122938
02/12/2022 89.00p 94.00p 88.50p 92.00p 242378
01/12/2022 93.50p 94.00p 88.50p 88.50p 350736
30/11/2022 95.00p 97.00p 87.00p 93.00p 613317
29/11/2022 95.00p 95.50p 94.00p 95.00p 160453
28/11/2022 95.50p 96.50p 93.50p 95.00p 66017
25/11/2022 95.00p 95.00p 93.16p 95.00p 18823
24/11/2022 98.00p 100.00p 94.00p 94.00p 116896
23/11/2022 100.00p 103.00p 96.50p 97.50p 61254
22/11/2022 101.00p 102.00p 100.00p 100.00p 69723
21/11/2022 98.00p 100.00p 94.92p 100.00p 149151
18/11/2022 100.00p 103.00p 95.50p 98.00p 113324
17/11/2022 102.00p 104.00p 100.00p 100.00p 166315
16/11/2022 100.00p 104.00p 97.00p 102.00p 320286
15/11/2022 98.50p 102.00p 95.50p 100.00p 548465
14/11/2022 94.00p 100.00p 93.00p 99.50p 308049
11/11/2022 100.00p 102.00p 94.50p 97.00p 452279
10/11/2022 108.00p 111.00p 99.50p 101.00p 682556
09/11/2022 113.00p 113.00p 108.00p 110.00p 88178
08/11/2022 110.00p 113.00p 110.00p 111.00p 132958
07/11/2022 115.00p 118.00p 107.00p 110.00p 409137
04/11/2022 114.00p 117.00p 111.88p 115.00p 466443
03/11/2022 114.00p 116.00p 112.00p 113.00p 517248
02/11/2022 115.00p 115.00p 112.00p 113.00p 47571
01/11/2022 115.00p 117.00p 112.00p 113.00p 169556
31/10/2022 114.00p 117.00p 113.00p 114.00p 85398
28/10/2022 118.00p 119.00p 112.00p 112.00p 113483
27/10/2022 117.00p 120.00p 115.00p 118.00p 69065
26/10/2022 120.00p 120.00p 113.07p 118.00p 146063
25/10/2022 112.00p 117.00p 102.09p 117.00p 460473
24/10/2022 118.00p 120.31p 113.00p 115.00p 79361
21/10/2022 118.00p 119.00p 115.00p 117.00p 113758
20/10/2022 119.00p 123.00p 115.24p 119.00p 507779
19/10/2022 120.00p 122.00p 115.36p 116.00p 170846
18/10/2022 118.00p 120.00p 116.00p 119.00p 117159
17/10/2022 118.00p 120.00p 117.00p 120.00p 130630
14/10/2022 114.00p 119.00p 114.00p 116.00p 182538
13/10/2022 115.00p 120.00p 113.84p 114.00p 157947
12/10/2022 116.00p 119.00p 113.00p 115.00p 601490
11/10/2022 111.00p 117.00p 107.00p 115.00p 1364208
10/10/2022 112.00p 114.34p 108.00p 111.00p 139748
07/10/2022 109.00p 114.00p 107.34p 112.00p 85710
06/10/2022 103.00p 112.00p 103.00p 109.00p 165682
05/10/2022 103.00p 106.00p 99.76p 104.00p 170347
04/10/2022 108.00p 108.65p 103.35p 105.00p 140263
03/10/2022 102.00p 107.00p 102.00p 107.00p 86319

*Close Price adjusted for both dividends and splits