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
13/05/2020 105.00p 105.50p 95.00p 100.00p 105815
12/05/2020 94.10p 105.00p 80.00p 103.00p 46248
11/05/2020 110.00p 110.00p 93.60p 95.00p 128881
07/05/2020 109.75p 109.75p 100.00p 101.00p 67282
06/05/2020 105.00p 109.25p 101.00p 105.00p 52613
05/05/2020 98.70p 105.00p 98.70p 100.00p 87290
04/05/2020 100.75p 110.00p 98.60p 98.70p 122771
01/05/2020 104.00p 110.00p 79.65p 100.00p 342642
30/04/2020 115.00p 120.64p 106.25p 107.50p 152525
29/04/2020 117.50p 122.50p 111.22p 112.00p 168601
28/04/2020 119.00p 122.50p 108.49p 115.50p 146450
27/04/2020 112.50p 125.72p 112.04p 113.50p 76837
24/04/2020 120.00p 121.00p 106.00p 109.00p 136897
23/04/2020 109.25p 121.50p 105.25p 118.00p 34366
22/04/2020 116.50p 121.50p 105.25p 115.00p 71793
21/04/2020 110.00p 125.12p 109.25p 113.25p 67769
20/04/2020 116.25p 122.50p 110.00p 111.00p 111085
17/04/2020 110.00p 135.50p 110.00p 110.75p 87566
16/04/2020 125.00p 135.00p 100.00p 120.50p 92691
15/04/2020 147.50p 147.50p 110.00p 121.00p 216284
14/04/2020 144.50p 144.50p 125.50p 127.50p 303825
09/04/2020 149.50p 163.00p 118.50p 119.50p 503010
08/04/2020 125.00p 150.00p 113.00p 140.00p 227352
07/04/2020 150.00p 184.75p 100.50p 121.25p 1356229
06/04/2020 60.50p 136.45p 60.00p 132.50p 1529884
03/04/2020 63.20p 64.50p 60.00p 61.70p 127059
02/04/2020 60.00p 65.00p 58.00p 61.20p 120048
01/04/2020 62.50p 64.50p 55.00p 60.00p 173886
31/03/2020 53.75p 62.50p 50.91p 53.95p 252960
30/03/2020 59.15p 66.00p 50.05p 52.50p 259642
27/03/2020 59.50p 66.50p 42.50p 56.30p 416323
26/03/2020 68.35p 70.00p 56.75p 59.50p 294582
25/03/2020 64.95p 70.00p 50.00p 60.00p 376848
24/03/2020 62.50p 75.00p 36.17p 57.50p 898216
23/03/2020 66.90p 85.00p 56.25p 56.25p 247037
20/03/2020 85.00p 91.00p 66.45p 66.45p 881603
19/03/2020 83.75p 91.50p 70.00p 77.25p 190995
18/03/2020 74.90p 92.50p 66.00p 68.65p 206517
17/03/2020 100.00p 100.00p 56.50p 71.80p 348776
16/03/2020 110.00p 116.69p 77.50p 90.00p 241682
13/03/2020 119.90p 135.00p 108.00p 110.00p 239175
12/03/2020 138.40p 138.40p 100.50p 102.50p 328546
11/03/2020 131.00p 154.50p 131.00p 132.50p 317332
10/03/2020 122.50p 149.94p 120.00p 135.20p 530373
09/03/2020 135.00p 165.00p 107.42p 122.10p 582372
06/03/2020 165.00p 175.00p 125.00p 134.10p 537582
05/03/2020 211.00p 225.00p 160.60p 160.60p 273551
04/03/2020 212.50p 232.50p 205.00p 208.80p 270471
03/03/2020 230.10p 241.00p 215.00p 215.00p 92216
02/03/2020 230.00p 239.70p 216.80p 220.00p 222777
28/02/2020 245.00p 245.00p 207.50p 207.50p 129451
27/02/2020 270.00p 270.00p 231.90p 235.00p 141976
26/02/2020 277.50p 278.00p 250.00p 251.50p 115656
25/02/2020 300.00p 300.00p 262.50p 262.50p 181067
24/02/2020 313.00p 325.00p 278.20p 281.00p 159241
21/02/2020 325.00p 332.50p 309.00p 309.00p 96413
20/02/2020 322.50p 337.50p 319.00p 320.00p 52746
19/02/2020 325.00p 335.00p 320.50p 323.50p 64505
18/02/2020 356.25p 357.37p 317.50p 322.00p 152079
17/02/2020 375.00p 400.00p 343.34p 347.50p 365003
14/02/2020 445.00p 445.00p 414.33p 418.25p 44252
13/02/2020 432.50p 450.00p 420.00p 421.50p 24174
12/02/2020 450.00p 450.00p 422.50p 422.50p 6791
11/02/2020 432.75p 447.50p 422.50p 422.50p 20118
10/02/2020 450.00p 475.00p 425.00p 425.00p 39032
07/02/2020 465.00p 483.00p 450.00p 461.50p 15195
06/02/2020 484.00p 484.00p 452.47p 470.00p 26091
05/02/2020 450.00p 486.50p 450.00p 464.75p 15575
04/02/2020 491.50p 495.50p 452.50p 452.50p 14603
03/02/2020 478.00p 500.50p 475.50p 480.25p 12820
31/01/2020 489.25p 499.50p 475.00p 475.00p 14243
30/01/2020 495.00p 510.02p 481.31p 483.25p 72275
29/01/2020 455.50p 499.00p 455.50p 490.00p 30498
28/01/2020 470.00p 492.50p 470.00p 473.50p 34638
27/01/2020 550.00p 554.50p 454.53p 468.50p 122502
24/01/2020 540.00p 550.00p 522.50p 535.00p 52957
23/01/2020 530.00p 589.00p 530.00p 547.50p 108187
22/01/2020 497.50p 567.06p 487.50p 555.00p 194536
21/01/2020 457.50p 500.00p 457.50p 500.00p 42273
20/01/2020 457.50p 482.50p 455.12p 482.50p 91302
17/01/2020 430.00p 464.50p 430.00p 457.50p 32459
16/01/2020 430.00p 464.50p 430.00p 449.00p 41263
15/01/2020 456.75p 465.00p 449.75p 455.00p 41214
14/01/2020 427.50p 462.27p 427.50p 455.00p 53893
13/01/2020 422.50p 443.75p 422.50p 443.75p 34074
10/01/2020 420.00p 443.50p 420.00p 425.00p 12761
09/01/2020 444.00p 444.00p 425.00p 425.00p 14728
08/01/2020 420.00p 442.50p 420.00p 439.00p 41988
07/01/2020 425.00p 444.00p 422.30p 425.00p 27632
06/01/2020 444.50p 444.50p 426.75p 426.75p 21975
03/01/2020 441.00p 444.25p 426.95p 440.75p 54414
02/01/2020 441.50p 442.50p 425.00p 441.75p 32924
31/12/2019 430.50p 444.50p 425.00p 442.00p 9458
30/12/2019 425.00p 439.50p 425.00p 439.50p 29075
27/12/2019 425.00p 437.50p 415.17p 431.50p 35927
24/12/2019 416.00p 440.00p 416.00p 417.50p 18754
23/12/2019 433.25p 435.00p 414.25p 430.00p 33617
20/12/2019 423.25p 430.00p 405.25p 428.50p 136445
19/12/2019 415.00p 430.00p 415.00p 425.00p 10140
18/12/2019 428.00p 430.00p 407.50p 415.00p 35743
17/12/2019 411.25p 426.50p 405.50p 415.00p 23175
16/12/2019 425.00p 430.00p 405.17p 416.50p 55429
13/12/2019 411.50p 432.00p 410.75p 415.50p 81293
12/12/2019 400.25p 429.50p 386.75p 410.75p 93257
11/12/2019 404.75p 413.00p 393.14p 404.00p 54555
10/12/2019 385.00p 422.75p 367.75p 385.00p 139414
09/12/2019 450.00p 450.00p 417.75p 420.00p 52544
06/12/2019 437.75p 450.52p 426.50p 436.50p 25827
05/12/2019 426.00p 441.00p 426.00p 430.50p 19352
04/12/2019 440.75p 449.50p 434.25p 446.75p 43770
03/12/2019 457.50p 457.50p 426.91p 440.00p 59175
02/12/2019 448.25p 453.50p 442.50p 450.00p 34596
29/11/2019 442.50p 456.25p 442.50p 446.75p 31735
28/11/2019 438.75p 454.64p 438.75p 450.00p 35775
27/11/2019 445.00p 459.00p 433.50p 450.00p 64189
26/11/2019 429.25p 455.22p 425.12p 441.50p 136258
25/11/2019 428.00p 431.25p 406.47p 420.75p 49572
22/11/2019 400.00p 425.75p 400.00p 422.50p 70172
21/11/2019 412.50p 427.75p 408.20p 418.00p 31862
20/11/2019 422.75p 429.34p 415.00p 425.00p 32279
19/11/2019 430.00p 442.73p 420.00p 422.50p 128833
18/11/2019 465.00p 465.00p 429.75p 432.50p 82821
15/11/2019 442.50p 472.89p 427.63p 456.50p 153035
14/11/2019 430.00p 430.00p 422.75p 425.00p 24831
13/11/2019 421.50p 429.50p 421.00p 429.00p 52205
12/11/2019 423.00p 427.00p 420.00p 422.50p 48374
11/11/2019 427.50p 438.00p 421.15p 423.00p 31115
08/11/2019 430.00p 434.75p 422.00p 427.50p 37096
07/11/2019 410.00p 432.50p 410.00p 430.00p 105220
06/11/2019 415.00p 425.00p 410.97p 425.00p 76847
05/11/2019 435.00p 435.00p 417.11p 421.00p 108901
04/11/2019 440.00p 443.00p 410.00p 417.00p 84738
01/11/2019 440.00p 446.81p 422.00p 432.25p 168183
31/10/2019 399.50p 435.00p 390.53p 425.00p 331880
30/10/2019 375.00p 396.75p 366.50p 392.50p 112260
29/10/2019 359.00p 387.00p 351.75p 385.00p 186426
28/10/2019 355.25p 372.97p 347.00p 356.00p 34437
25/10/2019 357.75p 364.25p 345.25p 358.25p 44356
24/10/2019 360.25p 361.23p 347.25p 350.00p 82982
23/10/2019 365.50p 387.50p 350.00p 360.25p 143105
22/10/2019 397.50p 397.50p 362.69p 363.25p 300889
21/10/2019 410.00p 420.75p 375.00p 377.75p 170126
18/10/2019 396.50p 421.75p 386.00p 404.00p 204419
17/10/2019 381.25p 392.50p 371.43p 387.75p 77749
16/10/2019 383.50p 386.03p 366.53p 375.50p 59580
15/10/2019 380.00p 391.94p 373.48p 374.00p 74815
14/10/2019 385.00p 392.50p 367.17p 380.00p 108497
11/10/2019 365.00p 396.75p 363.85p 388.50p 152160
10/10/2019 402.50p 406.13p 357.81p 363.25p 152879
09/10/2019 392.25p 409.00p 375.25p 392.50p 294205
08/10/2019 340.00p 398.50p 340.00p 382.25p 265820
07/10/2019 327.25p 357.50p 316.01p 341.75p 186867
04/10/2019 325.00p 333.25p 313.30p 315.25p 69156
03/10/2019 330.00p 334.81p 310.31p 318.50p 166629
02/10/2019 345.00p 357.00p 325.06p 327.75p 162420
01/10/2019 338.50p 365.00p 327.50p 344.25p 172634
30/09/2019 353.75p 363.00p 310.25p 327.50p 445050
27/09/2019 362.50p 387.00p 346.50p 349.50p 378415
26/09/2019 385.00p 393.77p 360.00p 362.50p 230879
25/09/2019 391.25p 411.50p 380.00p 381.00p 153035
24/09/2019 415.00p 430.03p 390.00p 390.25p 285634
23/09/2019 400.00p 425.00p 387.50p 414.25p 633284
20/09/2019 430.00p 441.17p 390.00p 407.50p 833526
19/09/2019 450.00p 475.00p 424.75p 425.50p 236712
18/09/2019 384.50p 470.50p 367.52p 457.50p 452507
17/09/2019 386.25p 386.25p 346.00p 383.75p 474320
16/09/2019 419.75p 419.75p 362.50p 379.25p 619767
13/09/2019 402.50p 406.17p 397.50p 402.50p 158811
12/09/2019 405.00p 418.52p 396.50p 401.25p 136979
11/09/2019 400.50p 430.00p 398.50p 403.75p 158345
10/09/2019 400.00p 421.25p 398.50p 400.00p 131569
09/09/2019 411.00p 414.50p 398.00p 399.50p 67740
06/09/2019 412.50p 425.00p 402.00p 405.25p 87563
05/09/2019 427.50p 431.00p 405.00p 415.00p 66314
04/09/2019 419.75p 459.00p 414.03p 427.75p 126036
03/09/2019 430.00p 449.75p 412.50p 417.75p 126448
02/09/2019 408.50p 449.15p 400.25p 435.25p 130113
30/08/2019 411.00p 411.25p 397.50p 398.50p 79497
29/08/2019 404.00p 431.03p 398.28p 400.50p 195850
28/08/2019 432.25p 433.75p 400.25p 403.00p 196121
27/08/2019 430.00p 450.00p 426.00p 431.50p 149937
23/08/2019 455.00p 455.00p 430.25p 432.00p 73957
22/08/2019 440.00p 447.00p 430.25p 437.75p 79135
21/08/2019 445.00p 456.00p 439.25p 445.00p 42371
20/08/2019 443.50p 475.75p 442.21p 446.25p 83171
19/08/2019 441.50p 452.50p 437.75p 441.00p 39743
16/08/2019 430.00p 465.00p 430.00p 437.50p 124540
15/08/2019 460.00p 471.75p 425.00p 431.50p 120137
14/08/2019 475.00p 475.00p 452.50p 460.00p 47795
13/08/2019 475.25p 484.25p 455.50p 466.00p 106350
12/08/2019 492.50p 500.00p 460.00p 467.50p 195204
09/08/2019 480.00p 525.00p 480.00p 491.50p 163855
08/08/2019 470.00p 517.60p 423.19p 487.75p 379461
07/08/2019 490.00p 490.00p 452.50p 452.50p 157621
06/08/2019 500.00p 513.00p 462.75p 474.50p 97281
05/08/2019 505.00p 518.50p 492.50p 495.00p 88468
02/08/2019 520.50p 527.78p 492.25p 499.50p 229825
01/08/2019 560.00p 573.50p 508.00p 520.50p 356464
31/07/2019 607.50p 623.52p 555.00p 557.50p 250461
30/07/2019 600.00p 664.08p 570.75p 605.00p 450882

*Close Price adjusted for both dividends and splits