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
22/08/2018 1,785.36p 1,785.36p 1,679.56p 1,730.57p 54103
21/08/2018 1,761.74p 1,801.42p 1,701.29p 1,731.52p 55771
20/08/2018 1,764.58p 1,803.31p 1,716.40p 1,794.81p 56061
17/08/2018 1,565.26p 1,794.81p 1,565.26p 1,784.42p 99451
16/08/2018 1,652.17p 1,728.68p 1,589.92p 1,601.16p 87500
15/08/2018 1,734.35p 1,759.10p 1,654.06p 1,672.00p 58730
14/08/2018 1,761.74p 1,834.48p 1,741.91p 1,746.63p 82774
13/08/2018 1,726.79p 1,820.31p 1,726.79p 1,761.74p 50677
10/08/2018 1,800.47p 1,800.47p 1,728.68p 1,754.19p 62474
09/08/2018 1,794.81p 1,800.56p 1,716.12p 1,761.74p 80911
08/08/2018 1,898.72p 1,924.22p 1,741.91p 1,758.91p 130335
07/08/2018 2,012.07p 2,012.07p 1,889.27p 1,909.11p 63660
06/08/2018 1,931.78p 1,976.18p 1,912.89p 1,976.18p 50239
03/08/2018 1,897.77p 1,969.56p 1,897.77p 1,951.62p 85574
02/08/2018 2,030.97p 2,038.52p 1,906.98p 1,919.50p 99731
01/08/2018 2,133.93p 2,135.82p 2,040.41p 2,040.41p 100108
31/07/2018 2,161.33p 2,221.78p 2,146.39p 2,177.38p 35816
30/07/2018 2,247.29p 2,255.79p 2,130.15p 2,161.33p 52518
27/07/2018 2,105.59p 2,224.62p 2,105.59p 2,195.33p 40295
26/07/2018 2,121.65p 2,190.61p 2,121.65p 2,147.16p 53975
25/07/2018 2,081.98p 2,195.33p 2,074.80p 2,154.71p 78194
24/07/2018 2,118.82p 2,141.96p 2,054.58p 2,078.20p 148184
23/07/2018 2,314.36p 2,314.36p 2,112.20p 2,112.20p 203411
20/07/2018 2,444.24p 2,465.50p 2,352.65p 2,361.59p 87858
19/07/2018 2,451.33p 2,488.22p 2,444.24p 2,444.24p 37631
18/07/2018 2,415.90p 2,509.71p 2,394.65p 2,465.50p 49751
17/07/2018 2,519.81p 2,562.32p 2,430.07p 2,432.44p 56290
16/07/2018 2,486.75p 2,550.52p 2,451.33p 2,526.90p 40305
13/07/2018 2,508.01p 2,536.35p 2,458.41p 2,503.28p 68716
12/07/2018 2,489.11p 2,548.84p 2,486.75p 2,510.37p 54521
11/07/2018 2,597.75p 2,668.59p 2,503.28p 2,508.01p 94337
10/07/2018 2,706.38p 2,737.08p 2,626.09p 2,630.81p 63844
09/07/2018 2,741.80p 2,748.89p 2,682.76p 2,694.57p 30871
06/07/2018 2,692.21p 2,746.53p 2,644.98p 2,711.10p 83739
05/07/2018 2,550.52p 2,644.98p 2,527.37p 2,642.62p 85037
04/07/2018 2,602.47p 2,621.36p 2,479.67p 2,526.90p 70436
03/07/2018 2,545.79p 2,609.56p 2,486.75p 2,524.54p 62308
02/07/2018 2,656.79p 2,687.49p 2,526.90p 2,548.15p 89268
29/06/2018 2,751.25p 2,751.25p 2,635.53p 2,659.15p 76545
28/06/2018 2,755.97p 2,758.34p 2,668.59p 2,687.49p 44585
27/06/2018 2,807.93p 2,890.58p 2,744.17p 2,774.87p 70843
26/06/2018 2,543.43p 2,833.91p 2,498.56p 2,826.82p 200011
25/06/2018 2,375.76p 2,588.85p 2,337.97p 2,541.07p 143118
22/06/2018 2,652.06p 2,674.26p 2,446.61p 2,489.11p 155968
21/06/2018 2,909.48p 2,911.84p 2,649.70p 2,678.04p 113352
20/06/2018 3,060.62p 3,096.19p 2,798.48p 2,885.86p 79469
19/06/2018 3,140.91p 3,273.16p 3,027.56p 3,074.79p 70688
18/06/2018 3,242.46p 3,322.75p 2,989.77p 3,211.76p 83611
15/06/2018 2,777.23p 3,469.17p 2,718.19p 3,176.34p 214563
14/06/2018 2,947.26p 2,947.26p 2,647.34p 2,798.48p 124481
13/06/2018 2,826.95p 3,013.60p 2,786.12p 2,877.50p 45965
12/06/2018 2,663.64p 2,839.90p 2,622.81p 2,838.62p 53690
11/06/2018 2,585.87p 2,673.36p 2,585.87p 2,615.03p 20781
08/06/2018 2,578.09p 2,642.25p 2,570.31p 2,593.64p 39031
07/06/2018 2,469.21p 2,661.69p 2,469.21p 2,618.92p 46558
06/06/2018 2,389.50p 2,537.26p 2,352.55p 2,482.82p 31865
05/06/2018 2,397.27p 2,451.71p 2,348.67p 2,372.00p 37626
04/06/2018 2,414.77p 2,469.21p 2,375.89p 2,424.49p 26091
01/06/2018 2,379.77p 2,461.43p 2,379.77p 2,420.60p 23151
31/05/2018 2,436.16p 2,510.04p 2,408.94p 2,408.94p 31996
30/05/2018 2,372.00p 2,449.77p 2,358.39p 2,440.05p 31095
29/05/2018 2,372.00p 2,467.27p 2,372.00p 2,373.94p 49857
25/05/2018 2,457.54p 2,457.54p 2,364.53p 2,405.05p 141672
24/05/2018 2,838.62p 2,838.62p 2,315.61p 2,354.50p 291343
23/05/2018 3,089.43p 3,095.85p 2,917.79p 2,955.27p 59624
22/05/2018 3,169.14p 3,211.92p 3,093.32p 3,108.87p 39870
21/05/2018 3,169.14p 3,219.69p 3,110.82p 3,149.70p 29188
18/05/2018 3,149.70p 3,184.70p 3,066.10p 3,110.82p 30768
17/05/2018 3,066.10p 3,188.59p 3,066.10p 3,149.70p 45881
16/05/2018 3,075.82p 3,161.37p 3,052.49p 3,091.37p 48699
15/05/2018 3,003.88p 3,114.70p 2,999.99p 3,075.82p 34744
14/05/2018 3,001.94p 3,038.88p 2,984.44p 2,998.05p 41001
11/05/2018 3,031.10p 3,122.68p 2,984.44p 3,007.77p 38306
10/05/2018 2,930.00p 3,033.05p 2,930.00p 2,996.10p 56188
09/05/2018 2,877.50p 2,950.84p 2,830.84p 2,920.28p 51179
08/05/2018 2,877.50p 2,916.39p 2,830.84p 2,842.51p 48313
04/05/2018 2,727.80p 2,854.17p 2,716.06p 2,828.90p 55833
03/05/2018 2,710.30p 2,772.51p 2,700.58p 2,721.96p 61267
02/05/2018 2,568.37p 2,718.08p 2,568.37p 2,692.80p 35964
01/05/2018 2,667.52p 2,733.63p 2,611.14p 2,622.81p 14589
30/04/2018 2,749.18p 2,749.18p 2,661.69p 2,661.69p 54776
27/04/2018 2,739.46p 2,743.35p 2,661.69p 2,683.08p 45795
26/04/2018 2,683.08p 2,788.07p 2,677.25p 2,739.46p 35341
25/04/2018 2,712.24p 2,759.68p 2,663.64p 2,690.86p 37800
24/04/2018 2,710.30p 2,889.17p 2,677.25p 2,774.46p 80502
23/04/2018 2,517.82p 2,799.73p 2,517.82p 2,770.57p 110795
20/04/2018 2,550.87p 2,585.87p 2,510.04p 2,521.71p 36548
19/04/2018 2,488.65p 2,677.25p 2,488.65p 2,562.53p 60354
18/04/2018 2,408.94p 2,513.93p 2,403.11p 2,500.32p 54717
17/04/2018 2,410.88p 2,459.49p 2,397.27p 2,410.88p 49630
16/04/2018 2,469.21p 2,523.65p 2,412.83p 2,414.77p 41991
13/04/2018 2,556.70p 2,556.70p 2,492.54p 2,504.21p 16107
12/04/2018 2,504.21p 2,558.65p 2,478.93p 2,490.60p 31398
11/04/2018 2,471.15p 2,562.95p 2,471.15p 2,517.82p 22261
10/04/2018 2,412.83p 2,578.09p 2,412.83p 2,506.15p 26281
09/04/2018 2,543.09p 2,553.63p 2,430.32p 2,451.71p 55210
06/04/2018 2,564.48p 2,622.81p 2,548.92p 2,568.37p 19314
05/04/2018 2,653.91p 2,653.91p 2,545.04p 2,616.97p 30191
04/04/2018 2,615.03p 2,680.94p 2,576.14p 2,603.36p 50818
03/04/2018 2,613.09p 2,688.91p 2,527.54p 2,683.08p 60585
29/03/2018 2,566.42p 2,690.86p 2,428.38p 2,546.98p 100477
28/03/2018 2,782.24p 2,799.73p 2,615.03p 2,642.25p 38069
27/03/2018 2,758.90p 2,830.84p 2,705.78p 2,815.29p 30234
26/03/2018 2,721.96p 2,758.90p 2,640.89p 2,710.30p 24003
23/03/2018 2,790.01p 2,793.71p 2,650.03p 2,690.86p 24359
22/03/2018 2,774.46p 2,846.40p 2,686.97p 2,797.79p 65109
21/03/2018 2,863.89p 2,924.17p 2,819.18p 2,910.56p 39144
20/03/2018 2,916.39p 2,935.83p 2,809.84p 2,858.06p 54387
19/03/2018 2,741.41p 2,850.28p 2,741.41p 2,850.28p 62322
16/03/2018 2,644.19p 2,819.18p 2,644.19p 2,819.18p 81083
15/03/2018 2,613.09p 2,731.69p 2,613.09p 2,690.86p 35068
14/03/2018 2,560.59p 2,710.30p 2,560.59p 2,685.02p 39955
13/03/2018 2,616.97p 2,642.25p 2,488.65p 2,642.25p 57244
12/03/2018 2,558.65p 2,585.87p 2,510.04p 2,560.59p 34306
09/03/2018 2,475.04p 2,556.70p 2,469.21p 2,492.54p 47135
08/03/2018 2,502.26p 2,578.09p 2,476.99p 2,490.60p 35338
07/03/2018 2,527.54p 2,579.06p 2,447.82p 2,484.76p 26495
06/03/2018 2,508.10p 2,572.26p 2,480.88p 2,527.54p 31304
05/03/2018 2,432.27p 2,531.43p 2,405.05p 2,486.71p 63508
02/03/2018 2,408.94p 2,408.94p 2,354.50p 2,405.05p 45917
01/03/2018 2,381.72p 2,428.38p 2,359.40p 2,375.89p 31658
28/02/2018 2,410.88p 2,445.88p 2,393.38p 2,393.38p 51410
27/02/2018 2,430.32p 2,488.65p 2,422.55p 2,453.66p 47037
26/02/2018 2,368.11p 2,480.88p 2,343.51p 2,471.15p 53153
23/02/2018 2,408.94p 2,488.65p 2,368.11p 2,368.11p 93476
22/02/2018 2,657.80p 2,657.80p 2,424.49p 2,430.32p 95689
21/02/2018 2,801.68p 2,801.68p 2,615.03p 2,615.03p 102658
20/02/2018 2,799.73p 2,994.94p 2,784.18p 2,786.12p 144166
19/02/2018 2,721.96p 2,918.33p 2,635.57p 2,795.85p 73657
16/02/2018 2,805.57p 2,805.57p 2,671.41p 2,671.41p 86998
15/02/2018 2,721.96p 2,858.06p 2,622.81p 2,729.74p 59701
14/02/2018 2,677.25p 2,721.96p 2,634.47p 2,686.97p 52786
13/02/2018 2,570.31p 2,628.64p 2,550.87p 2,628.64p 36424
12/02/2018 2,548.92p 2,585.87p 2,515.87p 2,545.04p 50562
09/02/2018 2,451.71p 2,523.65p 2,383.18p 2,523.65p 47693
08/02/2018 2,410.88p 2,484.76p 2,350.61p 2,451.71p 79815
07/02/2018 2,445.88p 2,508.55p 2,381.72p 2,410.88p 113756
06/02/2018 2,529.48p 2,616.58p 2,434.21p 2,500.32p 71930
05/02/2018 2,337.00p 2,634.47p 2,337.00p 2,578.09p 152209
02/02/2018 2,372.00p 2,478.93p 2,335.06p 2,372.00p 100117
01/02/2018 2,333.11p 2,564.48p 2,274.78p 2,372.00p 134511
31/01/2018 2,488.65p 2,488.65p 2,284.51p 2,333.11p 161128
30/01/2018 2,566.42p 2,570.31p 2,436.16p 2,455.60p 126603
29/01/2018 2,566.42p 2,770.18p 2,420.60p 2,494.49p 288251
26/01/2018 3,130.26p 3,159.42p 3,042.77p 3,062.21p 54239
25/01/2018 3,165.26p 3,176.92p 3,120.54p 3,153.59p 28680
24/01/2018 3,120.54p 3,174.98p 3,091.37p 3,130.26p 31809
23/01/2018 3,106.93p 3,136.29p 3,042.77p 3,089.43p 28089
22/01/2018 3,227.47p 3,227.47p 3,068.04p 3,068.04p 38205
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

*Close Price adjusted for both dividends and splits