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
30/09/2022 106.00p 108.00p 103.00p 107.00p 100233
29/09/2022 108.00p 110.00p 105.12p 107.00p 99501
28/09/2022 105.00p 110.00p 103.00p 108.00p 159617
27/09/2022 107.00p 111.00p 103.96p 107.00p 240852
26/09/2022 109.00p 112.20p 100.00p 108.00p 379451
23/09/2022 112.00p 116.00p 106.55p 110.00p 303879
22/09/2022 120.00p 120.00p 113.00p 115.00p 363576
21/09/2022 115.00p 120.00p 115.00p 119.00p 145274
20/09/2022 117.00p 120.00p 115.00p 118.00p 394876
16/09/2022 112.00p 118.00p 111.00p 115.00p 332365
15/09/2022 114.00p 115.00p 111.00p 113.00p 201584
14/09/2022 109.00p 118.00p 106.00p 112.00p 358614
13/09/2022 108.00p 116.52p 108.00p 110.00p 571280
12/09/2022 100.00p 105.00p 99.48p 105.00p 92764
09/09/2022 92.00p 99.50p 92.00p 99.50p 105305
08/09/2022 94.00p 96.50p 92.50p 93.00p 199239
07/09/2022 94.00p 96.00p 92.50p 93.50p 101532
06/09/2022 94.50p 96.50p 92.50p 94.00p 101661
05/09/2022 92.00p 96.00p 92.00p 94.00p 65506
02/09/2022 94.50p 96.50p 92.00p 96.00p 257499
01/09/2022 97.00p 99.20p 92.50p 92.50p 86315
31/08/2022 97.50p 98.50p 94.50p 98.50p 283176
30/08/2022 96.50p 100.00p 95.18p 97.00p 272667
26/08/2022 95.50p 101.00p 95.50p 100.00p 180847
25/08/2022 98.50p 101.00p 96.00p 98.00p 426046
24/08/2022 99.00p 100.00p 96.00p 100.00p 307309
23/08/2022 99.00p 99.50p 96.00p 98.50p 149446
22/08/2022 102.00p 102.00p 97.12p 100.00p 184690
19/08/2022 102.00p 102.00p 99.24p 101.00p 123168
18/08/2022 100.00p 103.78p 100.00p 102.00p 223050
17/08/2022 107.00p 109.12p 100.00p 101.00p 820184
16/08/2022 105.00p 108.43p 102.00p 107.00p 443998
15/08/2022 108.00p 110.00p 103.00p 103.00p 460409
12/08/2022 105.00p 112.76p 104.00p 104.00p 348765
11/08/2022 105.00p 106.00p 101.00p 104.00p 241128
10/08/2022 104.00p 106.00p 101.00p 105.00p 118948
09/08/2022 104.00p 107.00p 103.00p 106.00p 74770
08/08/2022 103.00p 107.00p 101.00p 104.00p 94558
05/08/2022 101.00p 103.00p 99.54p 101.00p 191972
04/08/2022 102.00p 105.00p 101.00p 101.00p 107008
03/08/2022 102.00p 106.00p 101.95p 102.00p 86046
02/08/2022 107.00p 108.00p 101.00p 102.00p 105943
01/08/2022 104.00p 107.37p 103.00p 107.00p 154539
29/07/2022 103.00p 106.00p 101.24p 104.00p 181001
28/07/2022 99.00p 104.00p 98.00p 102.00p 212684
27/07/2022 98.00p 100.00p 96.57p 99.00p 88136
26/07/2022 98.50p 99.94p 96.00p 98.00p 289829
25/07/2022 98.00p 102.00p 98.00p 98.50p 70656
22/07/2022 99.50p 101.00p 99.00p 100.00p 128699
21/07/2022 101.00p 102.00p 98.00p 99.50p 1616489
20/07/2022 101.00p 102.00p 100.00p 101.00p 183535
19/07/2022 97.50p 103.00p 96.49p 100.00p 450414
18/07/2022 96.00p 97.00p 90.00p 97.00p 232673
15/07/2022 87.00p 92.00p 87.00p 92.00p 114577
14/07/2022 89.00p 91.00p 86.26p 90.00p 313035
13/07/2022 86.00p 89.00p 86.00p 88.00p 215973
12/07/2022 89.00p 89.50p 86.74p 87.50p 199222
11/07/2022 94.00p 94.00p 88.50p 89.00p 125016
08/07/2022 90.00p 94.50p 90.00p 92.50p 258657
07/07/2022 90.00p 92.00p 87.00p 91.50p 123139
06/07/2022 91.50p 93.00p 86.00p 88.00p 863223
05/07/2022 90.50p 95.00p 89.50p 90.50p 420063
04/07/2022 91.00p 93.00p 90.00p 92.00p 227019
01/07/2022 90.50p 91.50p 88.00p 91.50p 157980
30/06/2022 88.00p 91.55p 85.50p 89.50p 618601
29/06/2022 92.00p 93.00p 88.00p 91.00p 244259
28/06/2022 93.00p 95.50p 91.00p 92.00p 162471
27/06/2022 85.00p 94.05p 84.00p 94.00p 433708
24/06/2022 87.00p 94.00p 81.92p 83.50p 1365386
23/06/2022 89.00p 90.50p 85.00p 86.50p 376478
22/06/2022 92.00p 94.50p 89.00p 91.00p 361140
21/06/2022 95.50p 99.00p 92.10p 94.50p 560603
20/06/2022 95.00p 99.00p 92.00p 93.50p 378375
17/06/2022 98.00p 102.00p 93.00p 95.00p 829212
16/06/2022 102.00p 105.00p 98.00p 98.50p 648036
15/06/2022 105.00p 109.00p 102.24p 105.00p 113740
14/06/2022 105.00p 110.00p 102.00p 104.00p 363986
13/06/2022 113.00p 114.00p 105.00p 108.00p 575731
10/06/2022 112.00p 118.00p 112.00p 117.00p 118953
09/06/2022 113.00p 116.00p 110.43p 115.00p 211761
08/06/2022 112.00p 116.00p 111.00p 114.00p 161254
07/06/2022 112.00p 112.00p 108.00p 112.00p 396820
06/06/2022 116.00p 116.00p 110.00p 111.00p 146460
01/06/2022 116.00p 118.00p 115.00p 116.00p 47287
31/05/2022 116.00p 119.00p 114.00p 116.00p 490802
27/05/2022 111.00p 113.00p 107.46p 111.00p 238802
26/05/2022 112.00p 113.00p 108.00p 111.00p 227147
25/05/2022 113.00p 114.69p 111.00p 112.00p 119699
24/05/2022 115.00p 115.00p 111.00p 113.00p 121330
23/05/2022 110.00p 115.00p 109.00p 113.00p 194320
20/05/2022 110.00p 115.00p 108.00p 110.00p 153964
19/05/2022 110.00p 112.00p 103.45p 110.00p 465923
18/05/2022 117.00p 118.00p 110.00p 111.00p 191172
17/05/2022 117.00p 120.00p 115.00p 118.00p 128728
16/05/2022 113.00p 118.01p 111.04p 118.00p 604587
13/05/2022 113.00p 117.00p 110.00p 113.00p 220343
12/05/2022 116.00p 116.00p 108.00p 112.00p 692921
11/05/2022 108.00p 118.00p 106.06p 118.00p 710180
10/05/2022 106.00p 108.00p 102.00p 107.00p 369303
09/05/2022 113.00p 113.00p 105.00p 108.00p 462059
06/05/2022 112.00p 115.00p 110.00p 114.00p 228472
05/05/2022 112.00p 117.00p 111.00p 112.00p 473240
04/05/2022 113.00p 116.00p 111.00p 113.00p 389999
03/05/2022 123.00p 124.00p 106.00p 113.00p 1322915
29/04/2022 126.00p 129.00p 123.00p 125.00p 271214
28/04/2022 124.00p 129.00p 123.52p 125.00p 674910
27/04/2022 118.00p 124.00p 118.00p 123.00p 512356
26/04/2022 120.00p 123.00p 116.00p 119.00p 172746
25/04/2022 122.00p 123.00p 116.00p 118.00p 676661
22/04/2022 128.00p 131.00p 118.24p 126.00p 1341324
21/04/2022 136.00p 136.00p 126.00p 128.00p 549544
20/04/2022 130.00p 137.00p 126.00p 133.00p 614262
19/04/2022 135.00p 138.24p 126.00p 129.00p 585504
14/04/2022 131.00p 135.00p 129.00p 134.00p 352524
13/04/2022 132.00p 133.00p 127.00p 130.00p 710154
12/04/2022 129.00p 132.66p 126.00p 132.00p 135485
11/04/2022 133.00p 138.00p 130.00p 132.00p 241434
08/04/2022 131.00p 133.28p 127.00p 133.00p 998688
07/04/2022 122.00p 131.00p 122.00p 129.00p 484889
06/04/2022 130.00p 131.97p 123.00p 126.00p 548285
05/04/2022 122.00p 128.00p 121.00p 128.00p 3146238
04/04/2022 122.00p 127.00p 119.00p 124.00p 190734
01/04/2022 117.00p 122.00p 115.00p 121.00p 224941
31/03/2022 121.00p 125.00p 114.00p 116.00p 234973
30/03/2022 123.00p 125.00p 120.26p 121.00p 202501
29/03/2022 129.00p 130.00p 120.18p 122.00p 510187
28/03/2022 127.00p 139.00p 126.00p 126.00p 432053
25/03/2022 120.00p 130.00p 119.00p 128.00p 762703
24/03/2022 117.00p 122.00p 116.91p 119.00p 1102369
23/03/2022 117.00p 121.00p 113.00p 117.00p 798100
22/03/2022 109.00p 118.00p 109.00p 114.00p 617952
21/03/2022 110.00p 111.34p 106.00p 108.00p 358581
18/03/2022 106.00p 110.00p 106.00p 106.00p 4761251
17/03/2022 110.00p 110.00p 106.96p 110.00p 121959
16/03/2022 108.00p 110.00p 105.00p 108.00p 534977
15/03/2022 110.00p 110.00p 103.00p 108.00p 782045
14/03/2022 115.00p 116.00p 111.00p 112.00p 532864
11/03/2022 111.00p 114.00p 110.00p 110.00p 427419
10/03/2022 110.00p 115.00p 110.00p 111.00p 202121
09/03/2022 115.00p 118.00p 110.00p 110.00p 227241
08/03/2022 115.00p 118.00p 112.00p 114.00p 406264
07/03/2022 106.00p 117.00p 105.00p 115.00p 739760
04/03/2022 112.00p 114.00p 106.00p 108.00p 677848
03/03/2022 105.00p 114.07p 101.00p 112.00p 830705
02/03/2022 100.00p 105.00p 99.00p 105.00p 787425
01/03/2022 104.00p 106.00p 96.50p 100.00p 2162256
28/02/2022 100.00p 105.00p 90.40p 104.00p 1103818
25/02/2022 99.50p 102.00p 97.50p 98.50p 589268
24/02/2022 100.00p 102.00p 81.50p 97.00p 2243069
23/02/2022 104.00p 104.00p 100.00p 102.00p 724292
22/02/2022 105.00p 105.00p 94.99p 101.00p 1246253
21/02/2022 109.00p 111.20p 100.00p 103.00p 1253828
18/02/2022 100.00p 107.00p 98.08p 106.00p 1133075
17/02/2022 98.00p 100.00p 95.00p 99.50p 1385231
16/02/2022 96.50p 102.00p 94.50p 96.00p 2538295
15/02/2022 91.00p 96.00p 90.54p 96.00p 914113
14/02/2022 89.00p 91.00p 84.50p 90.50p 347353
11/02/2022 87.50p 90.75p 86.50p 89.00p 641087
10/02/2022 91.50p 91.97p 86.56p 88.00p 731936
09/02/2022 87.00p 93.50p 87.00p 91.50p 1297031
08/02/2022 87.50p 87.50p 84.00p 85.00p 989981
07/02/2022 87.00p 87.00p 85.00p 87.00p 387488
04/02/2022 86.00p 86.50p 83.50p 85.00p 32317
03/02/2022 86.00p 87.00p 84.00p 85.50p 141868
02/02/2022 84.50p 87.00p 83.00p 85.00p 453895
01/02/2022 83.50p 84.50p 80.50p 84.50p 154487
31/01/2022 83.00p 86.00p 80.50p 83.50p 164711
28/01/2022 85.00p 87.00p 81.00p 81.00p 129776
27/01/2022 82.50p 84.50p 80.50p 84.50p 50585
26/01/2022 85.00p 86.00p 83.50p 83.50p 111085
25/01/2022 84.00p 86.24p 82.00p 83.50p 323355
24/01/2022 83.50p 87.00p 82.50p 84.00p 323670
21/01/2022 85.00p 90.00p 80.46p 87.50p 609148
20/01/2022 85.50p 87.85p 83.00p 85.50p 362350
19/01/2022 87.00p 89.34p 84.50p 84.50p 665572
18/01/2022 75.00p 90.00p 73.00p 89.00p 1487908
17/01/2022 72.00p 76.37p 72.00p 74.75p 109743
14/01/2022 76.50p 78.53p 71.00p 71.00p 158213
13/01/2022 74.00p 79.50p 73.00p 76.00p 109944
12/01/2022 74.50p 75.23p 72.85p 74.00p 38081
10/01/2022 72.50p 72.50p 69.00p 69.75p 105772
07/01/2022 72.00p 72.00p 67.50p 70.50p 49744
06/01/2022 70.00p 71.30p 67.00p 68.75p 379432
05/01/2022 70.00p 74.00p 65.50p 69.00p 642796
04/01/2022 74.00p 74.19p 71.50p 72.25p 79039
31/12/2021 74.00p 74.00p 71.00p 74.00p 2069
30/12/2021 72.50p 72.50p 70.84p 71.50p 51934
29/12/2021 70.50p 72.50p 70.00p 71.25p 80787
24/12/2021 72.50p 73.50p 72.00p 72.00p 57935
23/12/2021 71.50p 73.00p 70.50p 72.00p 41244
22/12/2021 70.00p 73.00p 69.00p 73.00p 79337
21/12/2021 70.00p 73.00p 70.00p 73.00p 132454
20/12/2021 68.00p 72.00p 66.00p 72.00p 353653
17/12/2021 68.00p 70.00p 67.13p 70.00p 58331
16/12/2021 70.00p 71.00p 66.00p 70.00p 119508
15/12/2021 66.00p 70.00p 66.00p 69.50p 84185
14/12/2021 68.00p 71.00p 66.00p 70.00p 31076
13/12/2021 67.00p 70.00p 65.50p 70.00p 58474
10/12/2021 68.50p 71.50p 67.00p 68.25p 99120
09/12/2021 70.00p 72.00p 65.00p 69.50p 129043

*Close Price adjusted for both dividends and splits