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
24/02/2021 85.60p 88.90p 84.50p 85.00p 82328
23/02/2021 85.80p 87.73p 85.00p 85.50p 98399
22/02/2021 88.10p 90.00p 85.96p 87.00p 134758
19/02/2021 88.00p 89.40p 85.00p 88.00p 229921
18/02/2021 88.50p 90.00p 86.30p 88.00p 201971
17/02/2021 92.40p 92.40p 85.50p 87.65p 65462
16/02/2021 86.70p 90.50p 80.80p 87.50p 219823
15/02/2021 84.50p 84.53p 80.50p 82.50p 111945
12/02/2021 87.30p 88.70p 83.00p 83.20p 36098
11/02/2021 89.00p 89.00p 82.50p 83.10p 65032
10/02/2021 89.00p 91.60p 84.40p 85.50p 90161
09/02/2021 87.40p 91.00p 85.20p 90.00p 53741
08/02/2021 87.00p 90.00p 82.00p 90.00p 46623
05/02/2021 83.60p 87.00p 82.00p 82.00p 45922
04/02/2021 87.50p 87.50p 82.20p 83.80p 90058
03/02/2021 87.30p 87.30p 82.00p 87.00p 40464
02/02/2021 85.50p 85.50p 81.00p 84.00p 154664
01/02/2021 87.30p 87.30p 81.00p 83.50p 66102
29/01/2021 87.00p 87.00p 81.00p 85.40p 49216
28/01/2021 82.90p 86.60p 80.00p 84.00p 155879
27/01/2021 88.00p 88.20p 80.00p 82.00p 143584
26/01/2021 88.00p 89.00p 82.50p 86.25p 90010
25/01/2021 82.50p 86.90p 78.86p 84.10p 146256
22/01/2021 86.90p 86.90p 79.00p 81.20p 195414
21/01/2021 84.40p 88.90p 82.90p 87.00p 79662
20/01/2021 88.90p 88.90p 83.30p 84.40p 112482
19/01/2021 85.00p 88.72p 85.00p 86.20p 83702
18/01/2021 84.00p 88.70p 82.60p 85.00p 88257
15/01/2021 85.40p 90.00p 80.60p 82.50p 81907
14/01/2021 85.30p 89.30p 82.28p 83.85p 118157
13/01/2021 85.50p 89.60p 82.60p 87.20p 89038
12/01/2021 87.50p 90.18p 82.10p 87.70p 159348
11/01/2021 85.00p 87.00p 79.00p 87.00p 88622
08/01/2021 89.50p 89.50p 79.00p 83.60p 175505
07/01/2021 86.90p 87.80p 83.00p 86.10p 64975
06/01/2021 85.00p 87.95p 82.00p 85.40p 66435
05/01/2021 84.00p 91.80p 83.00p 85.65p 119254
04/01/2021 85.00p 91.70p 84.00p 85.50p 122334
31/12/2020 87.70p 90.70p 82.00p 90.50p 156601
30/12/2020 85.50p 92.00p 79.50p 92.00p 172312
29/12/2020 90.00p 90.00p 78.00p 85.50p 319291
24/12/2020 87.50p 93.60p 83.30p 89.90p 168854
23/12/2020 95.00p 95.40p 78.50p 92.30p 408348
22/12/2020 100.00p 111.25p 85.00p 90.00p 248188
21/12/2020 109.00p 113.75p 100.00p 107.50p 149352
18/12/2020 96.00p 114.25p 96.00p 114.25p 160432
17/12/2020 95.00p 104.75p 94.60p 95.00p 30712
16/12/2020 104.00p 104.00p 93.90p 98.60p 102791
15/12/2020 107.50p 113.25p 98.10p 101.88p 130778
14/12/2020 105.50p 109.99p 90.00p 103.13p 135912
11/12/2020 102.50p 112.16p 100.00p 110.00p 148375
10/12/2020 90.00p 114.25p 90.00p 113.00p 291675
09/12/2020 90.10p 103.25p 89.95p 90.00p 225852
08/12/2020 86.00p 95.00p 86.00p 91.25p 65568
07/12/2020 80.00p 90.10p 80.00p 90.10p 90074
04/12/2020 82.50p 86.50p 81.50p 86.00p 143805
03/12/2020 85.50p 86.40p 80.00p 80.00p 84059
02/12/2020 87.50p 87.50p 82.50p 85.60p 49072
01/12/2020 84.80p 86.20p 80.00p 82.50p 74124
30/11/2020 81.00p 87.50p 80.90p 82.90p 81386
27/11/2020 85.00p 87.47p 81.00p 85.80p 98277
26/11/2020 81.30p 88.10p 80.00p 83.15p 88533
25/11/2020 85.00p 94.20p 81.40p 86.80p 190202
24/11/2020 75.50p 82.00p 75.50p 79.65p 135487
23/11/2020 78.40p 82.50p 75.00p 80.00p 149947
20/11/2020 72.50p 79.40p 71.50p 77.10p 100964
19/11/2020 78.30p 78.90p 73.00p 76.00p 64431
18/11/2020 80.00p 85.00p 70.00p 75.35p 214723
17/11/2020 80.00p 85.00p 75.00p 79.50p 213567
16/11/2020 75.00p 82.40p 68.63p 80.00p 280306
13/11/2020 73.90p 76.50p 72.08p 76.50p 60896
12/11/2020 74.80p 77.50p 69.50p 75.50p 137183
11/11/2020 75.00p 75.10p 73.00p 75.00p 53565
10/11/2020 69.70p 78.71p 69.70p 72.95p 165487
09/11/2020 70.00p 80.00p 70.00p 75.85p 157479
06/11/2020 72.00p 74.90p 69.00p 70.00p 41630
05/11/2020 70.00p 74.90p 70.00p 71.40p 37746
04/11/2020 70.00p 77.40p 70.00p 70.00p 13768
03/11/2020 75.90p 79.90p 72.30p 75.00p 51955
02/11/2020 78.50p 78.50p 70.30p 74.40p 32057
30/10/2020 81.00p 83.50p 75.90p 75.90p 31810
29/10/2020 76.00p 84.90p 75.50p 78.50p 41305
28/10/2020 78.80p 83.90p 74.20p 76.00p 116731
27/10/2020 76.40p 90.40p 74.00p 77.50p 296082
26/10/2020 79.50p 79.50p 65.00p 75.00p 187788
23/10/2020 67.20p 78.80p 62.70p 72.90p 62795
22/10/2020 66.10p 70.30p 66.10p 70.00p 165031
21/10/2020 65.40p 73.80p 65.10p 67.50p 215217
20/10/2020 67.50p 85.00p 65.50p 68.90p 433746
19/10/2020 80.50p 85.00p 78.00p 83.00p 87913
16/10/2020 81.00p 83.70p 78.00p 79.10p 28711
15/10/2020 81.50p 86.20p 79.50p 79.50p 25896
14/10/2020 85.00p 89.70p 81.40p 82.80p 24184
13/10/2020 83.30p 86.70p 81.58p 82.50p 37069
12/10/2020 82.50p 90.19p 81.90p 82.90p 26530
09/10/2020 81.70p 94.16p 81.10p 87.35p 63905
08/10/2020 82.50p 86.70p 81.10p 84.75p 27049
07/10/2020 82.50p 88.50p 81.10p 83.05p 53177
06/10/2020 84.60p 92.50p 81.10p 85.00p 95079
05/10/2020 82.50p 90.00p 82.50p 85.00p 17113
02/10/2020 84.50p 85.00p 82.50p 82.50p 22864
01/10/2020 89.70p 92.60p 85.00p 85.00p 21788
30/09/2020 85.00p 89.60p 81.51p 89.60p 71926
29/09/2020 90.50p 93.50p 80.50p 84.80p 109989
28/09/2020 89.30p 95.00p 81.90p 87.15p 51361
25/09/2020 96.70p 96.70p 82.08p 85.00p 36129
24/09/2020 89.10p 98.91p 89.10p 89.10p 40214
23/09/2020 92.50p 100.00p 89.10p 90.00p 19906
22/09/2020 88.50p 99.30p 86.70p 95.00p 71517
21/09/2020 99.50p 100.00p 80.10p 83.10p 145780
18/09/2020 98.60p 107.50p 87.70p 100.00p 404165
17/09/2020 95.00p 100.00p 87.50p 100.00p 59400
16/09/2020 100.00p 117.00p 88.84p 93.00p 395541
15/09/2020 100.00p 110.00p 85.90p 103.50p 373861
14/09/2020 84.50p 92.60p 84.50p 92.60p 56442
11/09/2020 96.00p 96.00p 80.00p 84.50p 91144
10/09/2020 87.70p 93.64p 80.00p 80.00p 172049
09/09/2020 95.00p 102.50p 80.00p 85.80p 222800
08/09/2020 119.00p 131.96p 90.00p 99.50p 655232
07/09/2020 88.50p 140.00p 85.00p 115.75p 1380840
04/09/2020 73.50p 95.00p 69.60p 90.00p 512066
03/09/2020 74.50p 74.50p 71.00p 73.15p 47285
02/09/2020 75.00p 78.40p 72.30p 73.50p 66663
01/09/2020 69.00p 80.00p 62.00p 69.20p 465017
28/08/2020 66.50p 70.00p 65.00p 65.10p 61010
27/08/2020 67.70p 69.10p 66.00p 66.30p 40832
26/08/2020 70.00p 71.00p 66.10p 66.85p 38742
25/08/2020 67.50p 69.50p 65.50p 66.50p 50222
24/08/2020 69.20p 70.10p 65.60p 66.70p 70293
21/08/2020 67.50p 71.00p 65.90p 70.00p 76379
20/08/2020 69.00p 71.41p 65.80p 66.60p 59218
19/08/2020 67.60p 72.69p 65.50p 68.00p 51067
18/08/2020 69.80p 71.90p 65.70p 67.65p 99902
17/08/2020 69.50p 73.10p 66.20p 70.00p 144157
14/08/2020 70.00p 74.90p 65.50p 68.85p 83582
13/08/2020 68.00p 71.50p 66.50p 68.50p 136263
12/08/2020 69.50p 71.90p 67.20p 68.00p 116349
11/08/2020 69.00p 72.10p 67.40p 70.00p 91134
10/08/2020 68.00p 72.50p 65.20p 69.20p 77925
07/08/2020 69.10p 71.00p 65.40p 66.90p 80235
06/08/2020 66.00p 73.25p 63.50p 65.30p 58960
05/08/2020 65.20p 69.70p 64.09p 64.50p 143099
04/08/2020 65.00p 69.70p 65.00p 66.00p 50719
03/08/2020 64.90p 68.00p 61.70p 65.90p 86826
31/07/2020 69.00p 73.51p 61.60p 61.60p 61690
30/07/2020 70.00p 74.70p 63.10p 64.60p 118135
29/07/2020 74.00p 74.00p 65.30p 68.00p 81237
28/07/2020 70.20p 73.40p 67.50p 70.00p 92672
27/07/2020 75.00p 78.30p 70.00p 70.00p 144741
24/07/2020 73.80p 79.80p 71.60p 74.05p 96705
23/07/2020 65.50p 82.70p 64.70p 74.50p 376604
22/07/2020 87.50p 91.70p 80.40p 82.35p 37970
21/07/2020 79.10p 86.00p 78.40p 85.00p 70173
20/07/2020 85.00p 86.10p 78.40p 78.40p 72628
17/07/2020 85.70p 93.90p 79.50p 81.10p 133272
16/07/2020 90.00p 92.90p 85.10p 85.10p 45428
15/07/2020 83.00p 93.30p 83.00p 86.80p 28716
14/07/2020 87.50p 94.03p 82.70p 87.15p 113579
13/07/2020 90.10p 100.50p 86.50p 86.50p 68441
10/07/2020 87.50p 94.90p 87.50p 88.10p 51125
09/07/2020 87.50p 94.90p 87.50p 91.50p 83886
08/07/2020 94.00p 96.50p 87.50p 87.50p 80868
07/07/2020 87.50p 99.50p 86.00p 94.00p 100974
06/07/2020 97.00p 99.90p 83.53p 90.00p 125403
03/07/2020 97.20p 97.50p 88.00p 94.50p 75947
02/07/2020 97.50p 97.50p 90.00p 92.50p 87135
01/07/2020 93.00p 101.00p 90.00p 93.75p 67540
30/06/2020 95.00p 101.00p 85.00p 92.10p 162854
29/06/2020 105.00p 131.68p 75.00p 90.00p 502753
26/06/2020 110.25p 125.00p 102.50p 108.50p 158870
25/06/2020 105.25p 120.00p 102.75p 105.00p 173062
24/06/2020 125.75p 132.50p 105.00p 111.75p 336132
23/06/2020 135.00p 139.75p 125.00p 130.00p 235895
22/06/2020 144.00p 147.50p 127.75p 135.00p 198566
19/06/2020 133.75p 145.00p 125.50p 137.00p 236020
18/06/2020 132.50p 135.75p 125.70p 135.00p 168603
17/06/2020 136.50p 142.50p 126.00p 126.00p 149257
16/06/2020 125.00p 150.00p 122.50p 130.00p 231279
15/06/2020 132.00p 143.22p 125.00p 125.00p 116032
12/06/2020 143.25p 158.50p 118.25p 137.00p 305840
11/06/2020 171.50p 173.25p 136.58p 143.25p 324135
10/06/2020 172.00p 190.00p 159.50p 165.50p 225750
09/06/2020 188.25p 210.00p 155.00p 172.50p 528364
08/06/2020 158.00p 180.75p 157.50p 178.50p 433767
05/06/2020 149.75p 158.00p 137.75p 158.00p 320819
04/06/2020 140.00p 150.00p 130.00p 146.00p 455668
03/06/2020 117.25p 144.25p 112.75p 126.25p 371216
02/06/2020 114.00p 121.50p 107.44p 112.50p 163652
01/06/2020 95.00p 124.75p 93.50p 109.50p 455732
29/05/2020 95.00p 100.00p 91.79p 95.00p 106794
28/05/2020 94.00p 108.25p 94.00p 97.50p 149302
27/05/2020 95.00p 107.50p 94.10p 98.50p 149643
26/05/2020 91.50p 105.00p 91.50p 94.00p 129871
22/05/2020 91.00p 96.90p 90.00p 91.50p 123896
21/05/2020 94.00p 99.50p 92.50p 92.50p 37971
20/05/2020 98.50p 98.65p 91.50p 93.00p 94709
19/05/2020 99.50p 99.50p 94.40p 94.90p 52228
18/05/2020 98.50p 105.00p 92.15p 98.50p 74992
15/05/2020 95.00p 101.75p 93.60p 98.50p 57603
14/05/2020 102.25p 104.50p 94.18p 100.00p 133079

*Close Price adjusted for both dividends and splits