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
19/01/2018 3,235.25p 3,235.25p 3,087.48p 3,089.43p 50702
18/01/2018 3,190.53p 3,221.83p 3,146.32p 3,163.31p 44685
17/01/2018 3,184.70p 3,245.36p 3,176.92p 3,213.86p 30110
16/01/2018 3,437.45p 3,437.45p 3,221.64p 3,235.25p 62928
15/01/2018 3,285.80p 3,460.78p 3,229.42p 3,453.01p 83719
12/01/2018 3,190.53p 3,239.14p 3,188.59p 3,233.30p 42236
11/01/2018 3,091.37p 3,223.58p 3,091.37p 3,196.36p 33347
10/01/2018 3,112.76p 3,159.42p 3,112.76p 3,149.70p 48330
09/01/2018 3,009.71p 3,130.26p 2,996.10p 3,122.48p 60893
08/01/2018 3,231.36p 3,231.36p 2,984.44p 2,984.44p 54703
05/01/2018 3,211.92p 3,211.92p 3,126.37p 3,126.37p 57743
04/01/2018 3,287.74p 3,287.74p 3,169.14p 3,169.14p 36298
03/01/2018 3,233.30p 3,269.27p 3,190.53p 3,223.58p 61644
02/01/2018 3,116.65p 3,258.58p 3,038.48p 3,198.31p 69555
29/12/2017 3,052.49p 3,071.93p 3,028.18p 3,033.05p 13435
28/12/2017 3,003.88p 3,086.31p 3,003.88p 3,071.93p 21710
27/12/2017 2,955.27p 3,101.09p 2,955.27p 3,013.60p 44685
22/12/2017 2,848.34p 2,974.72p 2,848.34p 2,935.83p 11798
21/12/2017 2,916.39p 2,945.55p 2,867.78p 2,935.83p 30856
20/12/2017 2,906.67p 2,955.27p 2,849.80p 2,867.78p 43985
19/12/2017 2,838.62p 2,906.67p 2,838.62p 2,867.78p 37254
18/12/2017 2,896.95p 2,974.72p 2,867.78p 2,867.78p 27369
15/12/2017 2,780.29p 2,955.27p 2,739.84p 2,906.67p 84243
14/12/2017 2,702.52p 2,809.46p 2,673.36p 2,760.85p 47441
13/12/2017 2,653.91p 2,702.52p 2,605.31p 2,683.08p 31958
12/12/2017 2,673.36p 2,673.36p 2,605.31p 2,653.91p 30573
11/12/2017 2,634.47p 2,663.64p 2,615.03p 2,653.91p 37898
08/12/2017 2,712.24p 2,721.96p 2,634.47p 2,663.64p 71554
07/12/2017 2,624.75p 2,644.19p 2,566.22p 2,644.19p 22601
06/12/2017 2,605.31p 2,655.86p 2,566.42p 2,595.59p 43364
05/12/2017 2,702.52p 2,731.69p 2,615.03p 2,644.19p 53427
04/12/2017 2,721.96p 2,721.96p 2,615.03p 2,702.52p 39500
01/12/2017 2,624.75p 2,751.13p 2,576.14p 2,721.96p 87604
30/11/2017 2,498.37p 2,634.47p 2,498.37p 2,615.03p 71874
29/11/2017 2,449.77p 2,517.82p 2,448.31p 2,517.82p 47097
28/11/2017 2,488.65p 2,498.37p 2,449.77p 2,488.65p 59381
27/11/2017 2,576.14p 2,633.50p 2,488.65p 2,488.65p 45099
24/11/2017 2,702.52p 2,702.52p 2,566.42p 2,566.42p 28772
23/11/2017 2,702.52p 2,702.52p 2,634.47p 2,644.19p 19758
22/11/2017 2,663.64p 2,712.24p 2,663.64p 2,683.08p 33675
21/11/2017 2,644.19p 2,692.80p 2,644.19p 2,683.08p 26337
20/11/2017 2,692.80p 2,721.96p 2,653.91p 2,653.91p 19828
17/11/2017 2,683.08p 2,720.02p 2,647.31p 2,702.52p 35782
16/11/2017 2,702.52p 2,731.69p 2,663.64p 2,683.08p 47968
15/11/2017 2,673.36p 2,702.52p 2,605.31p 2,673.36p 29108
14/11/2017 2,683.08p 2,721.96p 2,637.58p 2,673.36p 38584
13/11/2017 2,644.19p 2,710.29p 2,585.87p 2,663.64p 25373
10/11/2017 2,683.08p 2,702.52p 2,615.03p 2,624.75p 32755
09/11/2017 2,751.13p 2,751.13p 2,624.75p 2,683.08p 54599
08/11/2017 2,828.90p 2,867.78p 2,741.41p 2,751.13p 57040
07/11/2017 2,838.62p 2,887.23p 2,780.29p 2,780.29p 38312
06/11/2017 2,799.73p 2,896.95p 2,795.85p 2,858.06p 62043
03/11/2017 2,935.83p 2,974.72p 2,793.91p 2,809.46p 115283
02/11/2017 3,052.49p 3,052.49p 2,926.11p 2,935.83p 38284
01/11/2017 3,023.32p 3,071.93p 2,984.44p 3,003.88p 62677
31/10/2017 3,101.09p 3,101.09p 2,994.16p 2,994.16p 34532
30/10/2017 3,071.93p 3,101.09p 3,003.88p 3,062.21p 41680
27/10/2017 3,052.49p 3,120.54p 3,052.49p 3,071.93p 42323
26/10/2017 3,081.65p 3,120.54p 3,070.95p 3,071.93p 42160
25/10/2017 3,120.54p 3,139.98p 3,052.49p 3,052.49p 56529
24/10/2017 3,081.65p 3,139.98p 3,042.77p 3,110.82p 43679
23/10/2017 3,071.93p 3,305.24p 3,038.14p 3,110.82p 77680
20/10/2017 3,169.14p 3,373.29p 3,159.42p 3,178.86p 91628
19/10/2017 3,101.09p 3,169.14p 3,062.21p 3,139.98p 48392
18/10/2017 3,091.37p 3,139.98p 3,033.05p 3,101.09p 61053
17/10/2017 3,013.60p 3,227.47p 2,994.16p 3,091.37p 56412
16/10/2017 3,101.09p 3,120.54p 3,013.60p 3,033.05p 48336
13/10/2017 3,003.88p 3,149.70p 2,994.16p 3,101.09p 47159
12/10/2017 3,042.77p 3,071.93p 2,994.16p 3,003.88p 51755
11/10/2017 3,042.77p 3,149.70p 3,023.32p 3,042.77p 39943
10/10/2017 3,091.37p 3,120.54p 2,926.11p 3,062.21p 67062
09/10/2017 3,188.59p 3,188.59p 3,052.49p 3,071.93p 38554
06/10/2017 3,353.85p 3,353.85p 3,169.14p 3,246.91p 26940
05/10/2017 3,256.64p 3,363.57p 3,256.64p 3,353.85p 33096
04/10/2017 3,412.18p 3,412.18p 3,256.64p 3,285.80p 19538
03/10/2017 3,344.13p 3,431.62p 3,305.24p 3,402.45p 32125
02/10/2017 3,256.64p 3,577.44p 3,169.14p 3,295.52p 92646
29/09/2017 3,139.98p 3,344.13p 3,042.77p 3,266.36p 139633
28/09/2017 2,916.39p 3,256.64p 2,916.39p 3,130.26p 251519
27/09/2017 2,517.82p 2,770.57p 2,498.37p 2,770.57p 99312
26/09/2017 2,333.11p 2,527.54p 2,303.95p 2,469.21p 71704
25/09/2017 2,459.49p 2,469.21p 2,333.11p 2,333.11p 48254
22/09/2017 2,605.31p 2,615.03p 2,440.05p 2,459.49p 120629
21/09/2017 2,683.08p 2,683.08p 2,576.14p 2,595.59p 125052
20/09/2017 2,867.78p 2,896.95p 2,683.08p 2,683.08p 136650
19/09/2017 3,071.93p 3,071.93p 2,809.46p 2,896.95p 88456
18/09/2017 3,033.05p 3,217.75p 2,896.95p 3,081.65p 89285
15/09/2017 3,208.03p 3,305.24p 3,083.60p 3,266.36p 255665
14/09/2017 3,190.53p 3,285.80p 3,103.04p 3,153.59p 38770
13/09/2017 3,283.86p 3,291.63p 3,155.53p 3,209.97p 49561
12/09/2017 3,334.41p 3,334.41p 3,182.75p 3,309.13p 51478
11/09/2017 2,799.73p 3,309.13p 2,506.15p 3,299.41p 126955
08/09/2017 3,563.83p 3,563.83p 3,439.40p 3,497.72p 36688
07/09/2017 3,608.55p 3,608.55p 3,427.73p 3,499.67p 80629
06/09/2017 3,554.11p 3,583.27p 3,511.33p 3,538.55p 25940
05/09/2017 3,639.65p 3,639.65p 3,548.27p 3,591.05p 34710
04/09/2017 3,587.16p 3,657.15p 3,524.94p 3,581.33p 30128
01/09/2017 3,723.26p 3,723.26p 3,571.61p 3,592.99p 70846
31/08/2017 3,641.60p 3,688.26p 3,581.33p 3,661.04p 45222
30/08/2017 3,694.09p 3,694.09p 3,612.44p 3,631.88p 23780
29/08/2017 3,869.08p 3,869.08p 3,661.04p 3,694.09p 37600
25/08/2017 3,616.32p 3,822.41p 3,583.27p 3,795.20p 83942
24/08/2017 3,659.10p 3,659.10p 3,558.00p 3,596.88p 49477
23/08/2017 3,540.50p 3,592.99p 3,538.55p 3,563.83p 25202
22/08/2017 3,627.99p 3,688.26p 3,552.16p 3,575.49p 21930
21/08/2017 3,610.49p 3,618.27p 3,550.22p 3,596.88p 20354
18/08/2017 3,624.10p 3,631.88p 3,526.89p 3,550.22p 30940
17/08/2017 3,589.10p 3,591.05p 3,503.56p 3,571.61p 25101
16/08/2017 3,478.28p 3,552.16p 3,416.06p 3,509.39p 75216
15/08/2017 3,657.15p 3,703.82p 3,491.89p 3,536.61p 38410
14/08/2017 3,731.03p 3,769.92p 3,643.54p 3,678.54p 23099
11/08/2017 3,789.36p 3,789.36p 3,626.04p 3,637.71p 21231
10/08/2017 3,806.86p 3,832.14p 3,732.98p 3,771.86p 19942
09/08/2017 3,678.54p 3,869.08p 3,657.15p 3,841.86p 35047
08/08/2017 3,732.98p 3,732.98p 3,627.99p 3,666.87p 24335
07/08/2017 3,567.72p 3,744.64p 3,523.00p 3,744.64p 39159
04/08/2017 3,626.04p 3,699.93p 3,515.22p 3,620.21p 64558
03/08/2017 3,703.82p 3,731.03p 3,589.10p 3,608.55p 43801
02/08/2017 3,696.04p 3,791.31p 3,696.04p 3,705.76p 40547
01/08/2017 3,779.64p 3,789.36p 3,697.98p 3,707.70p 35665
31/07/2017 3,775.75p 3,806.86p 3,711.59p 3,713.54p 36399
28/07/2017 3,900.19p 3,927.40p 3,721.31p 3,721.31p 55912
27/07/2017 4,012.95p 4,012.95p 3,869.08p 3,888.52p 53916
26/07/2017 4,211.27p 4,211.27p 3,919.63p 3,919.63p 49820
25/07/2017 3,985.73p 4,211.27p 3,915.74p 4,211.27p 45686
24/07/2017 4,207.38p 4,246.26p 3,701.87p 3,997.40p 119888
21/07/2017 4,250.15p 4,378.47p 4,230.71p 4,269.59p 56596
20/07/2017 4,203.49p 4,261.82p 4,090.72p 4,261.82p 39964
19/07/2017 4,195.71p 4,203.49p 4,114.05p 4,187.94p 47441
18/07/2017 4,044.06p 4,219.04p 4,005.18p 4,145.16p 40061
17/07/2017 3,919.63p 4,028.51p 3,859.36p 4,020.73p 33593
14/07/2017 3,845.75p 3,880.74p 3,814.64p 3,830.19p 39988
13/07/2017 3,997.40p 4,059.61p 3,820.47p 3,845.75p 29865
12/07/2017 4,005.18p 4,125.72p 3,962.40p 4,009.06p 38338
11/07/2017 4,005.18p 4,082.95p 3,915.74p 3,919.63p 45652
10/07/2017 4,090.72p 4,090.72p 3,900.19p 3,993.51p 30294
07/07/2017 4,086.83p 4,114.05p 4,020.73p 4,044.06p 22345
06/07/2017 4,090.72p 4,133.50p 4,040.17p 4,098.50p 19770
05/07/2017 4,102.39p 4,215.16p 4,094.61p 4,106.28p 33543
04/07/2017 4,075.17p 4,141.27p 4,044.06p 4,133.50p 24677
03/07/2017 4,164.60p 4,355.14p 4,121.83p 4,129.61p 50184
30/06/2017 4,133.50p 4,246.26p 4,082.95p 4,246.26p 65732
29/06/2017 4,117.94p 4,195.71p 3,966.29p 4,160.72p 95676
28/06/2017 3,966.29p 4,250.15p 3,966.29p 4,024.62p 119925
27/06/2017 4,355.14p 4,436.80p 4,343.48p 4,409.58p 35647
26/06/2017 4,417.36p 4,425.14p 4,304.59p 4,394.03p 38867
23/06/2017 4,432.91p 4,526.24p 4,394.03p 4,471.80p 42588
22/06/2017 4,553.46p 4,565.12p 4,413.47p 4,491.24p 45548
21/06/2017 4,518.46p 4,619.56p 4,491.24p 4,569.01p 43187
20/06/2017 4,674.00p 4,705.11p 4,475.69p 4,576.79p 55668
19/06/2017 4,639.00p 4,724.55p 4,526.24p 4,685.67p 41094
16/06/2017 4,471.80p 4,728.44p 4,464.02p 4,604.01p 100941
15/06/2017 4,790.66p 4,794.54p 4,362.92p 4,487.35p 85072
14/06/2017 4,666.22p 4,880.09p 4,666.22p 4,790.66p 49803
13/06/2017 4,790.66p 4,821.10p 4,701.22p 4,728.44p 41030
12/06/2017 4,926.75p 4,946.20p 4,798.43p 4,825.65p 25324
09/06/2017 4,790.66p 4,940.60p 4,786.77p 4,806.21p 31549
08/06/2017 5,082.30p 5,082.30p 4,841.21p 4,895.65p 24020
07/06/2017 4,965.64p 5,084.08p 4,961.75p 4,988.97p 30613
06/06/2017 4,852.87p 5,039.52p 4,790.66p 5,039.52p 38782
05/06/2017 4,930.64p 4,946.97p 4,829.54p 4,911.20p 25764
02/06/2017 4,946.20p 4,988.35p 4,856.76p 4,926.75p 23569
01/06/2017 5,055.08p 5,097.85p 4,867.34p 4,977.31p 48848
31/05/2017 5,016.19p 5,071.41p 4,868.43p 5,043.41p 61641
30/05/2017 5,152.29p 5,152.29p 4,930.64p 5,027.86p 46562
26/05/2017 5,191.17p 5,245.61p 5,136.73p 5,160.07p 23819
25/05/2017 5,265.06p 5,265.06p 5,119.86p 5,210.62p 27592
24/05/2017 5,366.16p 5,412.82p 5,237.84p 5,249.50p 25150
23/05/2017 5,276.72p 5,451.70p 5,276.72p 5,408.93p 13523
22/05/2017 5,210.62p 5,420.60p 5,210.62p 5,405.04p 24233
19/05/2017 5,183.40p 5,327.27p 5,079.96p 5,311.72p 48462
18/05/2017 5,171.73p 5,214.51p 4,973.42p 5,043.41p 44487
17/05/2017 5,245.61p 5,342.83p 5,175.62p 5,230.06p 32426
16/05/2017 5,183.40p 5,268.94p 5,152.29p 5,245.61p 31971
15/05/2017 5,288.39p 5,300.05p 5,121.18p 5,152.29p 33054
12/05/2017 5,265.06p 5,265.06p 5,183.71p 5,226.17p 24378
11/05/2017 5,249.50p 5,346.71p 5,187.29p 5,222.28p 34378
10/05/2017 5,051.19p 5,284.50p 4,996.13p 5,265.06p 70328
09/05/2017 4,977.31p 5,002.19p 4,922.87p 4,988.97p 28872
08/05/2017 4,899.53p 4,953.97p 4,837.32p 4,930.64p 20361
05/05/2017 4,880.09p 4,953.97p 4,813.99p 4,852.87p 34521
04/05/2017 4,977.31p 5,004.52p 4,918.98p 4,926.75p 23442
03/05/2017 4,899.53p 4,950.09p 4,848.98p 4,918.98p 30215
02/05/2017 5,000.64p 5,117.29p 4,930.64p 4,961.75p 26990
28/04/2017 5,016.19p 5,082.30p 4,996.75p 5,043.41p 35106
27/04/2017 5,047.30p 5,047.30p 4,926.75p 5,035.63p 54642
26/04/2017 5,055.08p 5,101.74p 4,977.31p 5,043.41p 42910
25/04/2017 5,016.19p 5,082.30p 4,915.09p 5,082.30p 76842
24/04/2017 4,911.20p 5,058.96p 4,911.20p 5,016.19p 35793
21/04/2017 5,016.19p 5,062.85p 4,922.87p 4,938.42p 38643
20/04/2017 5,198.95p 5,198.95p 5,020.08p 5,027.86p 30138
19/04/2017 5,163.95p 5,276.72p 5,090.07p 5,090.07p 36045
18/04/2017 5,249.50p 5,280.61p 5,020.08p 5,125.07p 70318
13/04/2017 5,276.72p 5,319.50p 5,249.50p 5,265.06p 21824
12/04/2017 5,385.60p 5,396.10p 5,249.50p 5,319.50p 39447
11/04/2017 5,249.50p 5,354.49p 5,249.50p 5,327.27p 25852
10/04/2017 5,401.15p 5,401.15p 5,230.06p 5,265.06p 28170
07/04/2017 5,237.84p 5,300.05p 5,093.96p 5,284.50p 31066
06/04/2017 5,222.28p 5,241.72p 5,121.18p 5,167.84p 35097
05/04/2017 5,167.84p 5,198.02p 5,062.85p 5,113.40p 19967

*Close Price adjusted for both dividends and splits