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
11/10/2018 1,866.00p 1,921.00p 1,797.00p 1,827.00p 52267
10/10/2018 1,845.00p 1,862.00p 1,805.00p 1,832.00p 29367
09/10/2018 1,855.00p 1,855.00p 1,801.00p 1,810.00p 21543
08/10/2018 1,847.00p 1,868.18p 1,809.00p 1,812.00p 20142
05/10/2018 1,846.00p 1,846.00p 1,763.00p 1,793.00p 26947
04/10/2018 1,739.00p 1,838.00p 1,711.80p 1,801.00p 52398
03/10/2018 1,785.00p 1,785.00p 1,690.00p 1,706.00p 51496
02/10/2018 1,776.00p 1,815.00p 1,719.52p 1,740.00p 36525
01/10/2018 1,935.00p 1,935.00p 1,777.00p 1,778.00p 64921
28/09/2018 1,949.00p 1,949.00p 1,889.00p 1,889.00p 41842
27/09/2018 1,959.00p 1,959.00p 1,900.00p 1,900.00p 41168
26/09/2018 1,909.00p 1,947.00p 1,897.00p 1,940.00p 44893
25/09/2018 1,937.00p 1,970.00p 1,900.00p 1,923.00p 59754
24/09/2018 1,900.00p 1,929.00p 1,862.00p 1,900.00p 70509
21/09/2018 1,873.00p 1,900.00p 1,867.00p 1,896.00p 104986
20/09/2018 1,939.00p 1,939.00p 1,855.00p 1,878.00p 76140
19/09/2018 1,935.00p 1,937.00p 1,885.00p 1,894.00p 38175
18/09/2018 1,947.00p 1,958.00p 1,880.00p 1,882.00p 77288
17/09/2018 1,842.00p 1,984.00p 1,842.00p 1,930.00p 126411
14/09/2018 1,790.00p 1,840.00p 1,785.00p 1,834.00p 55280
13/09/2018 1,725.00p 1,801.00p 1,711.00p 1,790.00p 53270
12/09/2018 1,682.00p 1,734.00p 1,628.00p 1,733.00p 57082
11/09/2018 1,745.00p 1,745.00p 1,628.00p 1,650.00p 32308
10/09/2018 1,708.00p 1,723.00p 1,678.00p 1,697.00p 19115
07/09/2018 1,745.00p 1,815.00p 1,643.00p 1,700.00p 74264
06/09/2018 1,725.00p 1,794.00p 1,684.00p 1,752.00p 85773
05/09/2018 1,706.00p 1,747.00p 1,706.00p 1,712.00p 96385
04/09/2018 1,725.00p 1,745.00p 1,674.30p 1,701.00p 55347
03/09/2018 1,691.00p 1,760.00p 1,691.00p 1,749.00p 64646
31/08/2018 1,748.00p 1,806.80p 1,701.00p 1,719.00p 107640
30/08/2018 1,796.00p 1,797.00p 1,688.00p 1,715.00p 131593
29/08/2018 1,833.00p 1,834.40p 1,718.00p 1,749.00p 65569
28/08/2018 1,808.00p 1,843.00p 1,751.00p 1,803.00p 52523
24/08/2018 1,819.00p 1,850.00p 1,785.00p 1,820.00p 53656
23/08/2018 1,849.00p 1,875.00p 1,785.00p 1,820.00p 62858
22/08/2018 1,890.00p 1,890.00p 1,778.00p 1,832.00p 51108
21/08/2018 1,865.00p 1,907.00p 1,801.00p 1,833.00p 52683
20/08/2018 1,868.00p 1,909.00p 1,817.00p 1,900.00p 52957
17/08/2018 1,657.00p 1,900.00p 1,657.00p 1,889.00p 93945
16/08/2018 1,749.00p 1,830.00p 1,683.10p 1,695.00p 82656
15/08/2018 1,836.00p 1,862.20p 1,751.00p 1,770.00p 55478
14/08/2018 1,865.00p 1,942.00p 1,844.00p 1,849.00p 78191
13/08/2018 1,828.00p 1,927.00p 1,828.00p 1,865.00p 47872
10/08/2018 1,906.00p 1,906.00p 1,830.00p 1,857.00p 59015
09/08/2018 1,900.00p 1,906.09p 1,816.70p 1,865.00p 76431
08/08/2018 2,010.00p 2,037.00p 1,844.00p 1,862.00p 123119
07/08/2018 2,130.00p 2,130.00p 2,000.00p 2,021.00p 60136
06/08/2018 2,045.00p 2,092.00p 2,025.00p 2,092.00p 47457
03/08/2018 2,009.00p 2,085.00p 2,009.00p 2,066.00p 80836
02/08/2018 2,150.00p 2,158.00p 2,018.75p 2,032.00p 94210
01/08/2018 2,259.00p 2,261.00p 2,160.00p 2,160.00p 94566
31/07/2018 2,288.00p 2,352.00p 2,272.18p 2,305.00p 33833
30/07/2018 2,379.00p 2,388.00p 2,255.00p 2,288.00p 49611
27/07/2018 2,229.00p 2,355.00p 2,229.00p 2,324.00p 38064
26/07/2018 2,246.00p 2,319.00p 2,246.00p 2,273.00p 50986
25/07/2018 2,204.00p 2,324.00p 2,196.41p 2,281.00p 73865
24/07/2018 2,243.00p 2,267.50p 2,175.00p 2,200.00p 139980
23/07/2018 2,450.00p 2,450.00p 2,236.00p 2,236.00p 192150
20/07/2018 2,587.50p 2,610.00p 2,490.54p 2,500.00p 82994
19/07/2018 2,595.00p 2,634.05p 2,587.50p 2,587.50p 35548
18/07/2018 2,557.50p 2,656.80p 2,535.00p 2,610.00p 46997
17/07/2018 2,667.50p 2,712.50p 2,572.50p 2,575.00p 53174
16/07/2018 2,632.50p 2,700.00p 2,595.01p 2,675.00p 38074
13/07/2018 2,655.00p 2,685.00p 2,602.50p 2,650.00p 64912
12/07/2018 2,635.00p 2,698.23p 2,632.50p 2,657.50p 51502
11/07/2018 2,750.00p 2,825.00p 2,650.00p 2,655.00p 89114
10/07/2018 2,865.00p 2,897.50p 2,780.00p 2,785.00p 60309
09/07/2018 2,902.50p 2,910.00p 2,840.00p 2,852.50p 29161
06/07/2018 2,850.00p 2,907.50p 2,800.00p 2,870.00p 79103
05/07/2018 2,700.00p 2,800.00p 2,675.50p 2,797.50p 80329
04/07/2018 2,755.00p 2,775.00p 2,625.00p 2,675.00p 66536
03/07/2018 2,695.00p 2,762.50p 2,632.50p 2,672.50p 58858
02/07/2018 2,812.50p 2,845.00p 2,675.00p 2,697.50p 84326
29/06/2018 2,912.50p 2,912.50p 2,790.00p 2,815.00p 72307
28/06/2018 2,917.50p 2,920.00p 2,825.00p 2,845.00p 42117
27/06/2018 2,972.50p 3,060.00p 2,905.00p 2,937.50p 66921
26/06/2018 2,692.50p 3,000.00p 2,645.00p 2,992.50p 188937
25/06/2018 2,515.00p 2,740.58p 2,475.00p 2,690.00p 135194
22/06/2018 2,807.50p 2,830.99p 2,590.00p 2,635.00p 147333
21/06/2018 3,080.00p 3,082.50p 2,805.00p 2,835.00p 107077
20/06/2018 3,240.00p 3,277.66p 2,962.50p 3,055.00p 75069
19/06/2018 3,325.00p 3,465.00p 3,205.00p 3,255.00p 66774
18/06/2018 3,432.50p 3,517.50p 3,165.00p 3,400.00p 78982
15/06/2018 2,940.00p 3,672.50p 2,877.50p 3,362.50p 202684
14/06/2018 3,120.00p 3,120.00p 2,802.50p 2,962.50p 117589
13/06/2018 2,992.64p 3,190.23p 2,949.42p 3,046.15p 43420
12/06/2018 2,819.75p 3,006.35p 2,776.53p 3,004.99p 50718
11/06/2018 2,737.42p 2,830.04p 2,737.42p 2,768.30p 19631
08/06/2018 2,729.19p 2,797.11p 2,720.96p 2,745.65p 36870
07/06/2018 2,613.93p 2,817.69p 2,613.93p 2,772.41p 43980
06/06/2018 2,529.54p 2,685.97p 2,490.44p 2,628.34p 30101
05/06/2018 2,537.78p 2,595.41p 2,486.32p 2,511.02p 35543
04/06/2018 2,556.30p 2,613.93p 2,515.14p 2,566.59p 24646
01/06/2018 2,519.25p 2,605.70p 2,519.25p 2,562.47p 21869
31/05/2018 2,578.94p 2,657.15p 2,550.12p 2,550.12p 30225
30/05/2018 2,511.02p 2,593.35p 2,496.61p 2,583.06p 29374
29/05/2018 2,511.02p 2,611.87p 2,511.02p 2,513.08p 47097
25/05/2018 2,601.58p 2,601.58p 2,503.12p 2,546.01p 133828
24/05/2018 3,004.99p 3,004.99p 2,451.33p 2,492.49p 275213
23/05/2018 3,270.50p 3,277.29p 3,088.80p 3,128.48p 56323
22/05/2018 3,354.89p 3,400.17p 3,274.62p 3,291.08p 37662
21/05/2018 3,354.89p 3,408.40p 3,293.14p 3,334.30p 27572
18/05/2018 3,334.30p 3,371.35p 3,245.80p 3,293.14p 29064
17/05/2018 3,245.80p 3,375.47p 3,245.80p 3,334.30p 43341
16/05/2018 3,256.09p 3,346.65p 3,231.39p 3,272.56p 46003
15/05/2018 3,179.94p 3,297.26p 3,175.82p 3,256.09p 32820
14/05/2018 3,177.88p 3,216.99p 3,159.36p 3,173.76p 38731
11/05/2018 3,208.75p 3,305.69p 3,159.36p 3,184.05p 36185
10/05/2018 3,101.73p 3,210.81p 3,101.73p 3,171.70p 53078
09/05/2018 3,046.15p 3,123.79p 2,996.76p 3,091.43p 48346
08/05/2018 3,046.15p 3,087.32p 2,996.76p 3,009.11p 45638
04/05/2018 2,887.67p 3,021.46p 2,875.24p 2,994.70p 52742
03/05/2018 2,869.15p 2,935.01p 2,858.86p 2,881.50p 57875
02/05/2018 2,718.90p 2,877.38p 2,718.90p 2,850.62p 33973
01/05/2018 2,823.87p 2,893.85p 2,764.18p 2,776.53p 13781
30/04/2018 2,910.31p 2,910.31p 2,817.69p 2,817.69p 51744
27/04/2018 2,900.02p 2,904.14p 2,817.69p 2,840.33p 43259
26/04/2018 2,840.33p 2,951.48p 2,834.16p 2,900.02p 33384
25/04/2018 2,871.21p 2,921.43p 2,819.75p 2,848.57p 35707
24/04/2018 2,869.15p 3,058.50p 2,834.16p 2,937.07p 76045
23/04/2018 2,665.38p 2,963.83p 2,665.38p 2,932.95p 104661
20/04/2018 2,700.37p 2,737.42p 2,657.15p 2,669.50p 34525
19/04/2018 2,634.51p 2,834.16p 2,634.51p 2,712.72p 57013
18/04/2018 2,550.12p 2,661.27p 2,543.95p 2,646.86p 51688
17/04/2018 2,552.18p 2,603.64p 2,537.78p 2,552.18p 46882
16/04/2018 2,613.93p 2,671.56p 2,554.24p 2,556.30p 39667
13/04/2018 2,706.55p 2,706.55p 2,638.63p 2,650.98p 15216
12/04/2018 2,650.98p 2,708.61p 2,624.22p 2,636.57p 29660
11/04/2018 2,615.99p 2,713.17p 2,615.99p 2,665.38p 21028
10/04/2018 2,554.24p 2,729.19p 2,554.24p 2,653.04p 24826
09/04/2018 2,692.14p 2,703.30p 2,572.77p 2,595.41p 52154
06/04/2018 2,714.78p 2,776.53p 2,698.32p 2,718.90p 18245
05/04/2018 2,809.46p 2,809.46p 2,694.20p 2,770.35p 28519
04/04/2018 2,768.30p 2,838.06p 2,727.13p 2,755.95p 48004
03/04/2018 2,766.24p 2,846.51p 2,675.68p 2,840.33p 57231
29/03/2018 2,716.84p 2,848.57p 2,570.71p 2,696.26p 94914
28/03/2018 2,945.30p 2,963.83p 2,768.30p 2,797.11p 35961
27/03/2018 2,920.60p 2,996.76p 2,864.37p 2,980.29p 28560
26/03/2018 2,881.50p 2,920.60p 2,795.67p 2,869.15p 22674
23/03/2018 2,953.53p 2,957.44p 2,805.34p 2,848.57p 23011
22/03/2018 2,937.07p 3,013.22p 2,844.45p 2,961.77p 61504
21/03/2018 3,031.75p 3,095.55p 2,984.41p 3,081.14p 36977
20/03/2018 3,087.32p 3,107.90p 2,974.52p 3,025.57p 51376
19/03/2018 2,902.08p 3,017.34p 2,902.08p 3,017.34p 58871
16/03/2018 2,799.17p 2,984.41p 2,799.17p 2,984.41p 76594
15/03/2018 2,766.24p 2,891.79p 2,766.24p 2,848.57p 33126
14/03/2018 2,710.67p 2,869.15p 2,710.67p 2,842.39p 37743
13/03/2018 2,770.35p 2,797.11p 2,634.51p 2,797.11p 54075
12/03/2018 2,708.61p 2,737.42p 2,657.15p 2,710.67p 32406
09/03/2018 2,620.10p 2,706.55p 2,613.93p 2,638.63p 44526
08/03/2018 2,648.92p 2,729.19p 2,622.16p 2,636.57p 33381
07/03/2018 2,675.68p 2,730.22p 2,591.29p 2,630.39p 25028
06/03/2018 2,655.09p 2,723.01p 2,626.28p 2,675.68p 29571
05/03/2018 2,574.82p 2,679.79p 2,546.01p 2,632.45p 59992
02/03/2018 2,550.12p 2,550.12p 2,492.49p 2,546.01p 43375
01/03/2018 2,521.31p 2,570.71p 2,497.69p 2,515.14p 29905
28/02/2018 2,552.18p 2,589.23p 2,533.66p 2,533.66p 48564
27/02/2018 2,572.77p 2,634.51p 2,564.53p 2,597.46p 44433
26/02/2018 2,506.90p 2,626.28p 2,480.87p 2,615.99p 50210
23/02/2018 2,550.12p 2,634.51p 2,506.90p 2,506.90p 88300
22/02/2018 2,813.58p 2,813.58p 2,566.59p 2,572.77p 90391
21/02/2018 2,965.88p 2,965.88p 2,768.30p 2,768.30p 96974
20/02/2018 2,963.83p 3,170.47p 2,947.36p 2,949.42p 136184
19/02/2018 2,881.50p 3,089.38p 2,790.04p 2,959.71p 69579
16/02/2018 2,970.00p 2,970.00p 2,827.98p 2,827.98p 82181
15/02/2018 2,881.50p 3,025.57p 2,776.53p 2,889.73p 56396
14/02/2018 2,834.16p 2,881.50p 2,788.88p 2,844.45p 49864
13/02/2018 2,720.96p 2,782.70p 2,700.37p 2,782.70p 34408
12/02/2018 2,698.32p 2,737.42p 2,663.33p 2,694.20p 47763
09/02/2018 2,595.41p 2,671.56p 2,522.85p 2,671.56p 45052
08/02/2018 2,552.18p 2,630.39p 2,488.38p 2,595.41p 75396
07/02/2018 2,589.23p 2,655.58p 2,521.31p 2,552.18p 107458
06/02/2018 2,677.73p 2,769.94p 2,576.88p 2,646.86p 67947
05/02/2018 2,473.97p 2,788.88p 2,473.97p 2,729.19p 143782
02/02/2018 2,511.02p 2,624.22p 2,471.91p 2,511.02p 94575
01/02/2018 2,469.85p 2,714.78p 2,408.11p 2,511.02p 127064
31/01/2018 2,634.51p 2,634.51p 2,418.40p 2,469.85p 152207
30/01/2018 2,716.84p 2,720.96p 2,578.94p 2,599.52p 119594
29/01/2018 2,716.84p 2,932.54p 2,562.47p 2,640.69p 272292
26/01/2018 3,313.72p 3,344.59p 3,221.10p 3,241.68p 51236
25/01/2018 3,350.77p 3,363.12p 3,303.43p 3,338.42p 27093
24/01/2018 3,303.43p 3,361.06p 3,272.56p 3,313.72p 30048
23/01/2018 3,289.02p 3,320.10p 3,221.10p 3,270.50p 26534
22/01/2018 3,416.63p 3,416.63p 3,247.86p 3,247.86p 36090
19/01/2018 3,424.86p 3,424.86p 3,268.44p 3,270.50p 47895
18/01/2018 3,377.53p 3,410.66p 3,330.72p 3,348.71p 42211
17/01/2018 3,371.35p 3,435.57p 3,363.12p 3,402.22p 28443
16/01/2018 3,638.92p 3,638.92p 3,410.46p 3,424.86p 59444
15/01/2018 3,478.38p 3,663.62p 3,418.69p 3,655.38p 79084
12/01/2018 3,377.53p 3,428.98p 3,375.47p 3,422.81p 39897
11/01/2018 3,272.56p 3,412.52p 3,272.56p 3,383.70p 31501
10/01/2018 3,295.20p 3,344.59p 3,295.20p 3,334.30p 45654
09/01/2018 3,186.11p 3,313.72p 3,171.70p 3,305.49p 57521
08/01/2018 3,420.75p 3,420.75p 3,159.36p 3,159.36p 51674
05/01/2018 3,400.17p 3,400.17p 3,309.61p 3,309.61p 54546
04/01/2018 3,480.44p 3,480.44p 3,354.89p 3,354.89p 34288
03/01/2018 3,422.81p 3,460.88p 3,377.53p 3,412.52p 58232
02/01/2018 3,299.31p 3,449.56p 3,216.56p 3,385.76p 65704
29/12/2017 3,231.39p 3,251.98p 3,205.67p 3,210.81p 12691
28/12/2017 3,179.94p 3,267.20p 3,179.94p 3,251.98p 20508

*Close Price adjusted for both dividends and splits