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
04/04/2017 5,043.41p 5,128.96p 4,993.95p 5,086.18p 26669
03/04/2017 5,152.29p 5,202.22p 5,039.52p 5,062.85p 34082
31/03/2017 5,245.61p 5,245.61p 5,144.51p 5,183.40p 37735
30/03/2017 4,930.64p 5,353.71p 4,873.25p 5,280.61p 82127
29/03/2017 4,957.86p 4,981.19p 4,802.32p 4,813.99p 34742
28/03/2017 4,977.31p 4,996.75p 4,856.76p 4,938.42p 23615
27/03/2017 5,055.08p 5,070.63p 4,911.20p 4,953.97p 31668
24/03/2017 5,121.18p 5,121.18p 5,023.97p 5,070.63p 25752
23/03/2017 5,055.08p 5,132.85p 5,027.86p 5,093.96p 27851
22/03/2017 5,078.41p 5,171.73p 5,049.63p 5,082.30p 27418
21/03/2017 5,198.95p 5,198.95p 5,128.96p 5,136.73p 32665
20/03/2017 5,198.95p 5,198.95p 5,071.41p 5,152.29p 32540
17/03/2017 5,113.40p 5,132.85p 5,066.74p 5,113.40p 49105
16/03/2017 5,113.40p 5,148.01p 5,016.19p 5,090.07p 46538
15/03/2017 4,872.32p 5,097.85p 4,872.32p 5,093.96p 60789
14/03/2017 4,965.64p 4,965.64p 4,725.64p 4,841.21p 68947
13/03/2017 5,093.96p 5,156.18p 4,841.21p 4,918.98p 75803
10/03/2017 5,093.96p 5,160.07p 5,027.86p 5,078.41p 50023
09/03/2017 5,556.69p 5,556.69p 5,082.30p 5,093.96p 62118
08/03/2017 5,552.81p 5,576.14p 5,494.48p 5,529.48p 53764
07/03/2017 5,541.14p 5,556.69p 5,475.04p 5,521.70p 33400
06/03/2017 5,529.48p 5,564.47p 5,506.14p 5,541.14p 31989
03/03/2017 5,463.37p 5,638.35p 5,381.71p 5,560.58p 36157
02/03/2017 5,591.69p 5,638.35p 5,467.26p 5,486.70p 34896
01/03/2017 5,393.38p 5,611.13p 5,292.28p 5,564.47p 50260
28/02/2017 5,389.49p 5,422.67p 5,300.05p 5,338.94p 44655
27/02/2017 5,494.48p 5,556.69p 5,401.15p 5,424.49p 74603
24/02/2017 5,618.91p 5,643.80p 5,459.48p 5,494.48p 42328
23/02/2017 5,696.68p 5,727.79p 5,611.44p 5,638.35p 49230
22/02/2017 5,895.00p 5,895.00p 5,677.30p 5,716.12p 59719
21/02/2017 5,793.89p 5,965.04p 5,761.23p 5,778.34p 50012
20/02/2017 5,638.35p 5,801.67p 5,475.04p 5,801.67p 78960
17/02/2017 5,836.67p 5,836.67p 5,688.90p 5,770.56p 32730
16/02/2017 6,089.42p 6,089.42p 5,797.78p 5,797.78p 28837
15/02/2017 6,011.65p 6,097.20p 5,976.65p 5,980.54p 25942
14/02/2017 5,996.10p 6,046.65p 5,910.55p 6,027.21p 23178
13/02/2017 5,949.44p 6,054.43p 5,924.16p 6,011.65p 21701
10/02/2017 6,011.65p 6,069.98p 5,961.10p 6,027.21p 26615
09/02/2017 5,828.89p 5,992.21p 5,828.89p 5,964.99p 30689
08/02/2017 5,832.78p 5,856.11p 5,778.34p 5,852.22p 36667
07/02/2017 5,735.57p 5,821.11p 5,647.10p 5,790.01p 32544
06/02/2017 5,735.57p 5,887.22p 5,661.77p 5,758.90p 16795
03/02/2017 5,743.34p 5,758.90p 5,638.35p 5,712.24p 43784
02/02/2017 5,778.34p 5,945.55p 5,747.23p 5,747.23p 59101
01/02/2017 5,770.56p 6,038.87p 5,770.56p 5,941.66p 36941
31/01/2017 5,626.69p 5,902.77p 5,626.69p 5,879.44p 53270
30/01/2017 5,692.79p 5,786.12p 5,650.41p 5,766.68p 33346
27/01/2017 5,786.12p 5,852.22p 5,727.15p 5,778.34p 46101
26/01/2017 6,163.30p 6,163.30p 5,906.66p 5,914.44p 47182
25/01/2017 6,104.98p 6,174.97p 5,999.99p 6,116.64p 39125
24/01/2017 5,875.55p 6,108.86p 5,871.66p 6,108.86p 58728
23/01/2017 6,182.75p 6,269.84p 5,887.22p 5,933.88p 55763
20/01/2017 6,046.65p 6,081.64p 6,003.87p 6,073.87p 23906
19/01/2017 6,248.85p 6,248.85p 6,046.65p 6,081.64p 29660
18/01/2017 5,957.21p 6,221.63p 5,957.21p 6,221.63p 39955
17/01/2017 6,132.20p 6,132.20p 5,980.54p 6,034.98p 28218
16/01/2017 6,050.54p 6,163.30p 6,050.54p 6,159.42p 27463
13/01/2017 6,143.86p 6,190.52p 6,066.09p 6,147.75p 43869
12/01/2017 6,221.63p 6,338.29p 6,163.30p 6,163.30p 49277
11/01/2017 6,143.86p 6,256.63p 6,143.86p 6,221.63p 36418
10/01/2017 6,202.19p 6,291.63p 6,173.51p 6,241.07p 37654
09/01/2017 6,182.75p 6,241.07p 6,089.42p 6,202.19p 21175
06/01/2017 6,349.95p 6,365.51p 6,202.19p 6,225.52p 11284
05/01/2017 6,206.08p 6,322.73p 6,206.08p 6,303.29p 20650
04/01/2017 6,357.73p 6,357.73p 6,171.08p 6,295.51p 21880
03/01/2017 6,225.52p 6,346.06p 6,175.75p 6,276.07p 24525
30/12/2016 6,221.63p 6,221.63p 6,068.81p 6,093.31p 8259
29/12/2016 6,019.43p 6,248.85p 6,019.43p 6,213.85p 26455
28/12/2016 5,976.65p 6,042.76p 5,926.10p 6,027.21p 16432
23/12/2016 5,976.65p 5,976.65p 5,895.00p 5,902.77p 5300
22/12/2016 5,937.77p 5,980.54p 5,879.44p 5,964.99p 12807
21/12/2016 5,836.67p 5,957.21p 5,836.67p 5,945.55p 21145
20/12/2016 5,879.44p 5,945.55p 5,790.01p 5,863.89p 27920
19/12/2016 5,825.00p 5,984.43p 5,793.89p 5,832.78p 21718
16/12/2016 5,786.12p 5,839.39p 5,700.57p 5,832.78p 58552
15/12/2016 6,124.42p 6,124.42p 5,688.90p 5,716.12p 61996
14/12/2016 6,132.20p 6,202.45p 6,088.84p 6,143.86p 35382
13/12/2016 6,357.73p 6,357.73p 6,105.14p 6,128.31p 59389
12/12/2016 6,416.06p 6,549.04p 6,346.06p 6,369.40p 26276
09/12/2016 6,637.70p 6,719.36p 6,454.94p 6,501.61p 32335
08/12/2016 6,610.48p 6,750.47p 6,571.60p 6,649.37p 36683
07/12/2016 6,610.48p 6,684.37p 6,536.60p 6,614.37p 55314
06/12/2016 6,610.48p 6,641.59p 6,548.27p 6,552.16p 45998
05/12/2016 6,454.94p 6,680.48p 6,443.71p 6,672.70p 46982
02/12/2016 6,431.61p 6,536.60p 6,353.84p 6,536.60p 29054
01/12/2016 6,416.06p 6,524.94p 6,326.62p 6,466.61p 59178
30/11/2016 6,077.76p 6,516.85p 6,003.87p 6,408.28p 81179
29/11/2016 6,031.09p 6,139.97p 5,980.54p 6,097.20p 25109
28/11/2016 6,066.09p 6,092.38p 5,929.99p 6,073.87p 22699
25/11/2016 6,260.52p 6,314.96p 6,089.42p 6,136.08p 18322
24/11/2016 6,260.52p 6,342.18p 6,221.63p 6,307.18p 22138
23/11/2016 6,038.87p 6,295.51p 6,007.76p 6,241.07p 49723
22/11/2016 5,801.67p 6,046.65p 5,801.67p 6,031.09p 24977
21/11/2016 5,638.35p 5,793.89p 5,638.35p 5,793.89p 20929
18/11/2016 6,027.21p 6,103.29p 5,688.90p 5,688.90p 24777
17/11/2016 5,891.11p 6,085.53p 5,891.11p 6,058.31p 20905
16/11/2016 5,914.44p 5,945.55p 5,790.01p 5,891.11p 22084
15/11/2016 5,793.89p 5,836.67p 5,665.57p 5,778.34p 25332
14/11/2016 5,891.11p 5,959.15p 5,770.56p 5,790.01p 12548
11/11/2016 5,992.21p 6,183.54p 5,758.90p 5,840.56p 25726
10/11/2016 6,182.75p 6,241.07p 6,011.65p 6,085.53p 33191
09/11/2016 5,615.02p 6,139.97p 5,607.25p 6,104.98p 47774
08/11/2016 5,704.46p 5,813.34p 5,664.48p 5,786.12p 26757
07/11/2016 5,638.35p 5,801.13p 5,638.35p 5,751.12p 27857
04/11/2016 5,836.67p 5,876.33p 5,467.26p 5,583.91p 47827
03/11/2016 6,034.98p 6,038.87p 5,797.78p 5,797.78p 21436
02/11/2016 5,988.32p 6,058.31p 5,906.66p 5,988.32p 20887
01/11/2016 5,945.55p 6,073.87p 5,899.86p 5,992.21p 17601
31/10/2016 5,860.00p 5,992.21p 5,816.91p 5,906.66p 30044
28/10/2016 5,910.55p 5,968.88p 5,797.78p 5,902.77p 32418
27/10/2016 6,023.32p 6,144.33p 5,910.55p 5,984.43p 54325
26/10/2016 5,879.44p 6,167.19p 5,856.11p 6,143.86p 47448
25/10/2016 5,809.45p 6,023.32p 5,782.23p 5,852.22p 51331
24/10/2016 5,591.69p 5,902.97p 5,591.69p 5,743.34p 96989
21/10/2016 5,202.84p 5,480.50p 5,164.42p 5,436.15p 49291
20/10/2016 5,323.38p 5,346.71p 5,148.40p 5,148.40p 55600
19/10/2016 5,179.51p 5,288.39p 5,179.51p 5,241.72p 25472
18/10/2016 5,152.29p 5,331.16p 5,152.29p 5,249.50p 38391
17/10/2016 5,319.50p 5,338.94p 5,156.18p 5,171.73p 28630
14/10/2016 5,424.49p 5,584.89p 5,239.78p 5,239.78p 247558
13/10/2016 5,521.70p 5,543.57p 5,366.16p 5,375.88p 50043
12/10/2016 5,531.42p 5,722.64p 5,521.70p 5,521.70p 51275
11/10/2016 5,541.14p 5,784.17p 5,541.14p 5,686.96p 34506
10/10/2016 5,793.89p 5,803.11p 5,509.55p 5,696.68p 41660
07/10/2016 5,541.14p 5,808.48p 5,494.48p 5,725.85p 47905
06/10/2016 5,443.93p 5,470.37p 5,352.94p 5,434.21p 22262
05/10/2016 5,230.06p 5,414.76p 5,152.29p 5,414.76p 32305
04/10/2016 5,288.39p 5,482.81p 5,288.39p 5,288.39p 54036
03/10/2016 5,055.08p 5,336.99p 5,055.08p 5,317.55p 40976
30/09/2016 4,909.26p 5,103.68p 4,909.26p 5,045.35p 31468
29/09/2016 4,996.75p 5,123.12p 4,996.75p 5,074.52p 31841
28/09/2016 4,850.93p 4,987.03p 4,773.16p 4,928.70p 43791
27/09/2016 4,685.67p 4,802.32p 4,685.67p 4,792.60p 27425
26/09/2016 4,782.88p 4,827.13p 4,617.62p 4,753.72p 37701
23/09/2016 4,714.83p 4,850.93p 4,665.90p 4,792.60p 46904
22/09/2016 4,539.85p 4,695.39p 4,530.13p 4,685.67p 42740
21/09/2016 4,364.86p 4,603.04p 4,364.86p 4,549.57p 61415
20/09/2016 4,316.26p 4,452.36p 4,316.26p 4,394.03p 30760
19/09/2016 4,355.14p 4,539.85p 4,355.14p 4,374.58p 43060
16/09/2016 4,277.37p 4,428.05p 4,277.37p 4,413.47p 33446
15/09/2016 4,374.58p 4,394.03p 4,277.37p 4,287.09p 26818
14/09/2016 4,374.58p 4,471.80p 4,374.58p 4,374.58p 12061
13/09/2016 4,530.13p 4,532.56p 4,374.58p 4,374.58p 22158
12/09/2016 4,442.63p 4,525.27p 4,364.86p 4,423.19p 34292
09/09/2016 4,520.40p 4,646.78p 4,500.96p 4,559.29p 15894
08/09/2016 4,656.50p 4,666.22p 4,488.32p 4,637.06p 21671
07/09/2016 4,442.63p 4,588.45p 4,442.63p 4,549.57p 19016
06/09/2016 4,442.63p 4,598.17p 4,442.63p 4,530.13p 16478
05/09/2016 4,559.29p 4,617.62p 4,462.08p 4,510.68p 16909
02/09/2016 4,364.86p 4,685.67p 4,364.86p 4,598.17p 52194
01/09/2016 4,364.86p 4,549.57p 4,364.86p 4,549.57p 20288
31/08/2016 4,500.96p 4,578.85p 4,394.03p 4,413.47p 29597
30/08/2016 4,627.34p 4,627.34p 4,491.24p 4,539.85p 18543
26/08/2016 4,549.57p 4,685.67p 4,500.96p 4,627.34p 32254
25/08/2016 4,432.91p 4,569.01p 4,432.91p 4,549.57p 25579
24/08/2016 4,481.52p 4,549.57p 4,462.08p 4,510.68p 17664
23/08/2016 4,364.86p 4,539.85p 4,364.86p 4,510.68p 23103
22/08/2016 4,287.09p 4,531.29p 4,287.09p 4,471.80p 18349
19/08/2016 4,432.91p 4,522.35p 4,412.69p 4,491.24p 22203
18/08/2016 4,462.08p 4,588.45p 4,355.14p 4,471.80p 35436
17/08/2016 4,510.68p 4,559.29p 4,452.36p 4,510.68p 8195
16/08/2016 4,549.57p 4,578.73p 4,462.08p 4,520.40p 15769
15/08/2016 4,394.03p 4,559.29p 4,394.03p 4,559.29p 16905
12/08/2016 4,403.75p 4,617.62p 4,403.75p 4,510.68p 17499
11/08/2016 4,569.01p 4,569.01p 4,452.36p 4,510.68p 23329
10/08/2016 4,617.62p 4,666.22p 4,510.68p 4,539.85p 31083
09/08/2016 4,510.68p 4,598.17p 4,474.74p 4,578.73p 21924
08/08/2016 4,539.85p 4,607.90p 4,413.47p 4,510.68p 35965
05/08/2016 4,432.91p 4,442.63p 4,306.54p 4,345.42p 30161
04/08/2016 4,355.14p 4,520.40p 4,277.37p 4,423.19p 18035
03/08/2016 4,491.24p 4,549.57p 4,355.14p 4,374.58p 17289
02/08/2016 4,666.22p 4,670.89p 4,442.63p 4,481.52p 26187
01/08/2016 4,773.16p 4,773.16p 4,530.13p 4,588.45p 23829
29/07/2016 4,656.50p 4,705.11p 4,598.17p 4,656.50p 16413
28/07/2016 4,578.73p 4,734.27p 4,578.73p 4,637.06p 17479
27/07/2016 4,705.11p 4,778.02p 4,671.79p 4,724.55p 15257
26/07/2016 4,539.85p 4,763.44p 4,481.52p 4,743.99p 39357
25/07/2016 4,705.11p 4,773.16p 4,500.96p 4,539.85p 33789
22/07/2016 4,491.24p 4,656.50p 4,491.24p 4,646.78p 12345
21/07/2016 4,598.17p 4,646.78p 4,525.27p 4,569.01p 10017
20/07/2016 4,530.13p 4,627.34p 4,440.20p 4,559.29p 29148
19/07/2016 4,685.67p 4,773.16p 4,539.85p 4,588.45p 19105
18/07/2016 4,656.50p 4,656.50p 4,578.73p 4,607.90p 15931
15/07/2016 4,588.45p 4,666.22p 4,546.65p 4,637.06p 15020
14/07/2016 4,666.22p 4,685.67p 4,562.79p 4,675.94p 21111
13/07/2016 4,598.17p 4,685.67p 4,588.45p 4,588.45p 16149
12/07/2016 4,714.83p 4,743.99p 4,578.73p 4,598.17p 27820
11/07/2016 4,520.40p 4,708.03p 4,442.63p 4,666.22p 41837
08/07/2016 4,413.47p 4,525.46p 4,374.58p 4,394.03p 25047
07/07/2016 4,578.73p 4,637.06p 4,403.75p 4,403.75p 23821
06/07/2016 4,598.17p 4,600.61p 4,432.91p 4,481.52p 19739
05/07/2016 4,782.88p 4,782.88p 4,516.90p 4,549.57p 32679
04/07/2016 4,539.85p 4,880.09p 4,530.13p 4,812.04p 46026
01/07/2016 4,627.34p 4,627.34p 4,352.71p 4,442.63p 24251
30/06/2016 4,345.42p 4,695.39p 4,306.54p 4,510.68p 59989
29/06/2016 4,325.98p 4,345.42p 4,170.44p 4,345.42p 25987
28/06/2016 3,966.29p 4,296.81p 3,966.29p 4,257.93p 42696
27/06/2016 4,530.13p 4,530.13p 4,005.18p 4,014.90p 43053
24/06/2016 4,063.50p 4,510.68p 3,979.03p 4,413.47p 60223
23/06/2016 4,044.06p 4,335.70p 3,985.73p 4,277.37p 52278

*Close Price adjusted for both dividends and splits