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
08/12/2021 65.00p 72.00p 65.00p 70.00p 71001
07/12/2021 65.50p 68.50p 64.00p 68.50p 91952
06/12/2021 58.50p 68.00p 58.36p 65.50p 451163
03/12/2021 66.00p 72.00p 60.50p 60.50p 179119
02/12/2021 75.00p 79.00p 68.17p 68.50p 260779
01/12/2021 77.50p 80.00p 75.00p 78.44p 88692
30/11/2021 75.00p 80.00p 73.00p 80.00p 266067
29/11/2021 67.00p 79.00p 45.00p 78.50p 1813025
26/11/2021 75.00p 75.00p 71.00p 71.90p 271016
25/11/2021 74.10p 78.43p 71.30p 78.00p 102027
24/11/2021 77.00p 77.00p 70.60p 70.60p 445595
23/11/2021 75.00p 77.00p 74.20p 75.50p 105077
22/11/2021 77.00p 77.50p 74.50p 74.50p 241659
19/11/2021 77.50p 77.50p 75.00p 76.70p 69837
18/11/2021 77.50p 79.80p 75.30p 76.00p 282682
17/11/2021 78.90p 81.75p 75.80p 77.50p 294198
16/11/2021 77.50p 79.70p 74.94p 79.30p 176249
15/11/2021 77.50p 77.50p 74.50p 77.50p 92030
12/11/2021 75.00p 77.50p 75.00p 77.50p 109080
11/11/2021 79.00p 79.00p 73.52p 76.00p 186122
10/11/2021 75.00p 78.50p 75.00p 78.00p 113997
09/11/2021 79.80p 79.80p 73.95p 74.50p 220431
08/11/2021 80.00p 80.00p 75.70p 79.80p 104515
05/11/2021 81.00p 81.00p 77.00p 77.00p 76704
04/11/2021 79.60p 81.00p 78.10p 81.00p 53981
03/11/2021 78.00p 81.00p 77.60p 77.60p 72982
02/11/2021 80.00p 81.30p 78.00p 78.00p 74130
01/11/2021 80.00p 82.40p 77.17p 80.00p 134918
29/10/2021 84.50p 84.50p 77.20p 77.50p 260383
28/10/2021 79.60p 81.00p 78.48p 80.00p 188816
27/10/2021 81.60p 84.24p 79.00p 79.60p 181337
26/10/2021 87.50p 87.50p 81.10p 81.60p 322008
25/10/2021 85.00p 87.50p 83.50p 85.00p 572338
22/10/2021 85.00p 85.00p 82.60p 84.00p 67060
21/10/2021 84.80p 84.90p 81.97p 83.50p 136814
20/10/2021 83.00p 84.80p 77.54p 83.50p 250919
19/10/2021 84.90p 85.00p 79.50p 81.00p 247348
18/10/2021 82.80p 84.90p 82.00p 82.90p 117849
15/10/2021 85.10p 86.50p 79.87p 85.00p 262235
14/10/2021 87.50p 87.50p 84.80p 86.00p 138496
13/10/2021 84.80p 86.90p 83.09p 85.00p 132473
12/10/2021 85.00p 87.40p 84.50p 84.50p 643223
11/10/2021 86.00p 86.40p 82.50p 84.75p 161799
08/10/2021 87.50p 88.03p 85.00p 85.00p 104296
07/10/2021 89.00p 89.00p 84.90p 86.00p 153676
06/10/2021 84.00p 88.00p 83.00p 84.20p 96427
05/10/2021 89.00p 89.00p 83.50p 83.50p 118210
04/10/2021 85.00p 89.00p 84.70p 89.00p 160393
01/10/2021 87.40p 87.50p 84.36p 85.70p 91171
30/09/2021 84.00p 87.50p 83.10p 87.50p 66070
29/09/2021 82.50p 86.60p 82.50p 83.60p 45177
28/09/2021 87.70p 88.50p 82.51p 83.50p 139528
27/09/2021 85.50p 88.00p 82.50p 85.50p 99135
24/09/2021 85.50p 86.86p 84.00p 85.00p 496160
23/09/2021 88.50p 88.50p 82.50p 85.00p 98109
22/09/2021 84.50p 86.20p 84.50p 85.60p 138837
21/09/2021 80.00p 86.20p 79.83p 84.80p 360744
20/09/2021 85.20p 86.37p 80.00p 84.55p 158358
17/09/2021 85.50p 86.90p 81.40p 85.00p 300327
16/09/2021 86.50p 87.00p 84.10p 86.00p 206599
15/09/2021 84.20p 88.80p 81.32p 85.50p 931908
14/09/2021 85.30p 89.50p 84.20p 85.00p 1160616
13/09/2021 88.00p 88.00p 85.00p 86.50p 299273
10/09/2021 85.50p 88.30p 84.40p 85.00p 598313
09/09/2021 87.50p 88.50p 83.10p 84.80p 140793
08/09/2021 85.50p 88.50p 83.00p 88.50p 332964
07/09/2021 87.30p 88.49p 84.50p 85.30p 179244
06/09/2021 88.50p 88.62p 85.80p 88.00p 106845
03/09/2021 86.70p 88.50p 85.00p 86.80p 457152
02/09/2021 85.50p 89.00p 83.20p 89.00p 541779
01/09/2021 84.70p 87.50p 83.00p 85.70p 215352
31/08/2021 83.00p 86.30p 82.50p 85.00p 233544
27/08/2021 84.30p 87.40p 83.53p 87.10p 77205
26/08/2021 85.00p 85.79p 82.50p 84.60p 123511
25/08/2021 87.30p 88.00p 82.17p 84.55p 181396
24/08/2021 85.30p 87.84p 82.80p 84.20p 98604
23/08/2021 83.50p 87.00p 80.10p 83.80p 123031
20/08/2021 84.90p 86.80p 81.70p 83.10p 230295
19/08/2021 86.40p 87.00p 82.50p 83.30p 179669
18/08/2021 88.00p 88.00p 84.50p 87.00p 680628
17/08/2021 87.40p 88.00p 85.80p 87.90p 323651
16/08/2021 87.40p 88.50p 85.30p 87.50p 316348
13/08/2021 88.40p 88.40p 83.29p 84.00p 102164
12/08/2021 88.40p 88.50p 84.83p 85.50p 346625
11/08/2021 82.20p 88.10p 81.87p 86.80p 169112
10/08/2021 83.60p 87.58p 81.10p 86.00p 53786
09/08/2021 84.60p 87.90p 83.80p 85.80p 44482
06/08/2021 88.00p 88.50p 80.00p 85.70p 240209
05/08/2021 87.40p 88.50p 85.00p 88.00p 147767
04/08/2021 88.50p 88.50p 88.00p 88.00p 302436
03/08/2021 87.70p 88.50p 83.60p 88.50p 222233
02/08/2021 83.10p 88.50p 80.10p 84.00p 109726
30/07/2021 84.70p 88.50p 80.50p 80.50p 104209
29/07/2021 87.40p 89.00p 82.60p 82.60p 370998
28/07/2021 78.00p 92.50p 73.66p 86.65p 831139
27/07/2021 83.30p 85.50p 77.50p 79.10p 319186
26/07/2021 88.20p 89.17p 80.60p 82.85p 462973
23/07/2021 91.80p 91.80p 83.20p 86.00p 462834
22/07/2021 92.50p 98.25p 85.00p 85.00p 1054591
21/07/2021 79.90p 97.14p 79.80p 93.50p 2480891
20/07/2021 75.00p 80.41p 75.00p 80.00p 189533
19/07/2021 77.50p 79.50p 77.50p 78.50p 159700
16/07/2021 79.40p 79.50p 78.50p 79.50p 145420
15/07/2021 77.80p 79.50p 77.50p 79.50p 230016
14/07/2021 78.80p 79.50p 77.60p 78.50p 242244
13/07/2021 77.00p 79.12p 76.00p 78.00p 1068182
12/07/2021 76.00p 77.13p 75.39p 76.30p 269241
09/07/2021 72.10p 75.70p 72.00p 75.50p 186666
08/07/2021 75.00p 75.50p 71.00p 72.00p 628941
07/07/2021 76.00p 76.40p 75.00p 75.00p 126843
06/07/2021 72.50p 76.04p 72.50p 75.00p 318704
05/07/2021 72.90p 73.50p 71.00p 73.50p 77499
02/07/2021 72.50p 72.83p 71.00p 72.20p 261989
01/07/2021 72.50p 74.00p 71.50p 72.00p 175109
30/06/2021 74.00p 74.66p 72.50p 73.50p 359107
29/06/2021 74.80p 76.50p 74.00p 74.40p 229501
28/06/2021 76.90p 77.40p 75.40p 76.80p 30089
25/06/2021 75.30p 76.90p 74.80p 76.00p 64710
24/06/2021 77.50p 77.50p 75.30p 77.10p 414788
23/06/2021 74.00p 76.90p 72.10p 76.50p 704848
22/06/2021 72.50p 74.00p 71.80p 72.30p 1229003
21/06/2021 72.00p 72.50p 70.70p 71.50p 233177
18/06/2021 72.50p 72.50p 70.81p 71.40p 187670
17/06/2021 72.00p 72.00p 71.00p 71.55p 151954
16/06/2021 71.30p 72.00p 70.69p 71.50p 131823
15/06/2021 70.90p 72.00p 70.70p 71.30p 156357
14/06/2021 72.00p 72.00p 70.73p 71.65p 70688
11/06/2021 72.00p 72.15p 70.70p 71.70p 74517
10/06/2021 71.90p 71.90p 70.60p 71.90p 237807
09/06/2021 71.50p 72.00p 70.50p 71.25p 113737
08/06/2021 71.50p 71.70p 70.60p 70.90p 107003
07/06/2021 71.90p 71.90p 70.50p 71.00p 86619
04/06/2021 72.00p 72.00p 70.50p 71.30p 96414
03/06/2021 72.00p 72.40p 71.00p 71.70p 51074
02/06/2021 72.50p 75.80p 71.00p 72.00p 97880
01/06/2021 72.00p 77.00p 71.00p 72.20p 107356
28/05/2021 71.00p 72.75p 71.00p 71.80p 121053
27/05/2021 74.50p 74.50p 71.00p 71.75p 122025
26/05/2021 72.50p 74.90p 71.00p 71.10p 74909
25/05/2021 72.10p 74.90p 71.59p 72.50p 61375
24/05/2021 75.00p 75.00p 71.00p 72.35p 118207
21/05/2021 71.70p 73.60p 71.00p 71.80p 99967
20/05/2021 71.00p 74.90p 71.00p 72.00p 23020
19/05/2021 72.50p 74.90p 71.00p 72.10p 88163
18/05/2021 75.00p 75.00p 70.30p 72.60p 211269
17/05/2021 75.00p 75.00p 68.50p 71.25p 1426569
14/05/2021 75.50p 77.40p 72.60p 72.60p 148936
13/05/2021 75.00p 76.60p 73.00p 75.00p 138355
12/05/2021 72.60p 75.36p 72.50p 75.00p 94461
11/05/2021 72.50p 75.76p 72.50p 74.00p 116970
10/05/2021 70.10p 75.40p 67.78p 73.20p 283861
07/05/2021 72.50p 75.50p 72.50p 73.50p 181407
06/05/2021 74.50p 75.18p 72.50p 72.50p 151985
05/05/2021 75.10p 75.57p 70.07p 73.35p 140394
04/05/2021 75.50p 76.60p 70.50p 71.50p 306561
30/04/2021 76.90p 79.40p 74.00p 77.65p 191648
29/04/2021 76.60p 79.40p 75.50p 76.85p 152013
28/04/2021 75.50p 80.40p 75.50p 76.50p 122630
27/04/2021 79.80p 80.40p 77.10p 79.00p 77585
26/04/2021 81.50p 81.50p 77.50p 77.50p 276396
23/04/2021 80.00p 80.75p 79.00p 79.60p 377550
22/04/2021 80.00p 83.00p 80.00p 81.50p 1021223
21/04/2021 79.50p 79.50p 76.00p 78.00p 64419
20/04/2021 77.00p 79.50p 74.50p 79.00p 582086
19/04/2021 75.00p 78.00p 75.00p 75.00p 121297
16/04/2021 78.50p 78.50p 72.50p 75.50p 110842
15/04/2021 77.50p 79.00p 73.50p 75.50p 132753
14/04/2021 76.00p 79.00p 75.50p 77.50p 147028
13/04/2021 72.50p 78.00p 72.50p 76.00p 72396
12/04/2021 79.00p 79.00p 73.00p 73.00p 164418
09/04/2021 79.00p 79.00p 76.00p 78.50p 117459
08/04/2021 78.50p 79.50p 77.50p 78.25p 152352
07/04/2021 79.00p 79.00p 76.50p 77.00p 330864
06/04/2021 75.00p 80.00p 72.00p 76.00p 467861
01/04/2021 72.50p 80.00p 72.50p 74.00p 279423
31/03/2021 72.00p 75.00p 71.63p 73.00p 195604
30/03/2021 74.00p 77.00p 72.00p 74.50p 73153
29/03/2021 72.50p 77.50p 72.50p 76.00p 70171
26/03/2021 72.00p 77.50p 69.56p 73.00p 165768
25/03/2021 70.00p 72.00p 66.73p 70.75p 107827
24/03/2021 77.50p 78.00p 69.00p 70.50p 589828
23/03/2021 77.50p 87.50p 77.50p 77.50p 210059
22/03/2021 87.50p 87.50p 75.50p 80.00p 306544
19/03/2021 82.50p 89.50p 75.00p 79.00p 1491723
18/03/2021 74.00p 80.50p 71.00p 80.00p 626827
17/03/2021 73.50p 73.50p 68.50p 71.00p 400610
16/03/2021 71.00p 74.00p 67.50p 68.00p 448294
15/03/2021 66.00p 69.50p 63.00p 68.00p 719538
12/03/2021 64.25p 68.50p 60.05p 64.00p 3374758
11/03/2021 65.12p 74.38p 62.94p 63.50p 2358792
10/03/2021 70.50p 74.00p 62.50p 64.00p 2597166
09/03/2021 80.00p 83.60p 77.00p 78.95p 111536
08/03/2021 82.50p 83.80p 70.50p 80.00p 198158
05/03/2021 77.60p 101.18p 73.60p 82.00p 968658
04/03/2021 78.50p 81.70p 75.10p 76.50p 231605
03/03/2021 80.80p 87.70p 78.50p 79.50p 242626
02/03/2021 83.80p 84.30p 80.50p 80.50p 115636
01/03/2021 89.00p 89.00p 82.50p 82.50p 103695
26/02/2021 89.00p 89.00p 82.50p 85.00p 62508
25/02/2021 89.00p 89.00p 83.50p 84.00p 50403

*Close Price adjusted for both dividends and splits