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
22/06/2016 3,985.73p 4,046.98p 3,849.63p 3,976.01p 33813
21/06/2016 4,121.83p 4,150.99p 3,917.68p 3,946.85p 35316
20/06/2016 3,927.40p 4,063.50p 3,927.40p 4,034.34p 25426
17/06/2016 3,966.29p 4,007.61p 3,830.19p 3,956.57p 48564
16/06/2016 4,199.60p 4,228.77p 3,888.52p 3,888.52p 41355
15/06/2016 4,287.09p 4,372.64p 4,199.60p 4,199.60p 35026
14/06/2016 4,471.80p 4,471.80p 4,219.04p 4,296.81p 40878
13/06/2016 4,734.27p 4,734.27p 4,462.08p 4,539.85p 23413
10/06/2016 4,850.93p 4,850.93p 4,675.94p 4,714.83p 30666
09/06/2016 4,763.44p 4,890.79p 4,749.83p 4,831.49p 23504
08/06/2016 4,646.78p 4,860.65p 4,646.78p 4,841.21p 23377
07/06/2016 4,598.17p 4,695.39p 4,549.57p 4,666.22p 77872
06/06/2016 4,539.85p 4,627.34p 4,539.85p 4,598.17p 25066
03/06/2016 4,569.01p 4,627.34p 4,539.85p 4,588.45p 23758
02/06/2016 4,530.13p 4,607.90p 4,471.80p 4,510.68p 21100
01/06/2016 4,462.08p 4,569.01p 4,462.08p 4,569.01p 10676
31/05/2016 4,588.45p 4,588.45p 4,432.91p 4,510.68p 21625
27/05/2016 4,607.90p 4,607.90p 4,462.08p 4,500.96p 16676
26/05/2016 4,588.45p 4,607.90p 4,510.68p 4,559.29p 29215
25/05/2016 4,666.22p 4,666.22p 4,539.85p 4,569.01p 36735
24/05/2016 4,569.01p 4,666.22p 4,569.01p 4,646.78p 33636
23/05/2016 4,578.73p 4,666.22p 4,467.52p 4,666.22p 60548
20/05/2016 4,384.31p 4,617.62p 4,384.31p 4,588.45p 44570
19/05/2016 4,500.96p 4,500.96p 4,257.93p 4,355.14p 35058
18/05/2016 4,578.73p 4,588.45p 4,423.19p 4,481.52p 34012
17/05/2016 4,627.34p 4,627.34p 4,481.52p 4,598.17p 25851
16/05/2016 4,452.36p 4,649.21p 4,413.47p 4,578.73p 29676
13/05/2016 4,481.52p 4,549.57p 4,335.70p 4,423.19p 24316
12/05/2016 4,452.36p 4,607.90p 4,432.91p 4,510.68p 26118
11/05/2016 4,306.54p 4,569.01p 4,306.54p 4,500.96p 26643
10/05/2016 4,442.63p 4,578.73p 4,294.38p 4,316.26p 29858
09/05/2016 4,705.11p 4,705.11p 4,413.47p 4,423.19p 42028
06/05/2016 4,520.40p 4,831.49p 4,481.52p 4,656.50p 48672
05/05/2016 4,510.68p 4,617.62p 4,462.08p 4,569.01p 28222
04/05/2016 4,364.86p 4,569.01p 4,340.56p 4,442.63p 29047
03/05/2016 4,646.78p 4,646.78p 4,388.19p 4,432.91p 51580
29/04/2016 4,559.29p 4,675.94p 4,559.29p 4,588.45p 30743
28/04/2016 4,646.78p 4,726.11p 4,492.41p 4,675.94p 55075
27/04/2016 4,675.94p 4,753.72p 4,471.80p 4,637.06p 69482
26/04/2016 5,103.68p 5,366.16p 4,296.81p 4,675.94p 164768
25/04/2016 4,957.86p 5,035.63p 4,928.70p 5,025.91p 32491
22/04/2016 4,782.88p 5,025.91p 4,782.88p 5,025.91p 26640
21/04/2016 4,860.65p 5,035.63p 4,831.49p 4,938.42p 41464
20/04/2016 4,656.50p 4,837.32p 4,637.06p 4,831.49p 34621
19/04/2016 4,646.78p 4,724.55p 4,598.17p 4,646.78p 30418
18/04/2016 4,637.06p 4,792.60p 4,559.29p 4,637.06p 35105
15/04/2016 4,802.32p 4,802.32p 4,588.45p 4,666.22p 32985
14/04/2016 4,607.90p 4,705.11p 4,462.08p 4,695.39p 46062
13/04/2016 4,452.36p 4,610.23p 4,403.75p 4,588.45p 46096
12/04/2016 4,287.09p 4,452.36p 4,287.09p 4,335.70p 24355
11/04/2016 4,170.44p 4,442.63p 4,170.44p 4,306.54p 34180
08/04/2016 3,966.29p 4,306.54p 3,966.29p 4,296.81p 33405
07/04/2016 4,034.34p 4,082.95p 3,956.57p 4,073.22p 33042
06/04/2016 4,005.18p 4,107.83p 3,907.96p 3,985.73p 19746
05/04/2016 4,131.55p 4,131.55p 3,956.57p 4,044.06p 28778
04/04/2016 4,180.16p 4,250.64p 4,044.06p 4,082.95p 47814
01/04/2016 4,024.62p 4,277.37p 4,024.62p 4,170.44p 36832
31/03/2016 4,005.18p 4,121.83p 3,903.05p 4,092.67p 41668
30/03/2016 4,121.83p 4,306.54p 4,014.58p 4,014.90p 47915
29/03/2016 4,316.26p 4,316.26p 4,102.39p 4,112.11p 33749
24/03/2016 4,267.65p 4,306.54p 4,170.44p 4,277.37p 34557
23/03/2016 4,316.26p 4,364.86p 4,116.97p 4,180.16p 24265
22/03/2016 4,287.09p 4,355.14p 4,235.28p 4,277.37p 18923
21/03/2016 4,539.85p 4,539.85p 4,287.09p 4,306.54p 21442
18/03/2016 4,481.52p 4,520.40p 4,422.99p 4,510.68p 26573
17/03/2016 4,316.26p 4,487.94p 4,292.93p 4,452.36p 38158
16/03/2016 4,082.95p 4,267.65p 4,082.95p 4,219.04p 19406
15/03/2016 4,238.49p 4,238.49p 4,044.06p 4,170.44p 34661
14/03/2016 4,170.44p 4,384.31p 4,170.44p 4,219.04p 35743
11/03/2016 4,082.95p 4,253.07p 4,028.70p 4,189.88p 42699
10/03/2016 4,394.03p 4,394.03p 3,989.82p 4,005.18p 38754
09/03/2016 4,471.80p 4,471.80p 4,073.22p 4,325.98p 58138
08/03/2016 4,656.50p 4,724.55p 4,428.42p 4,500.96p 51117
07/03/2016 4,462.08p 4,697.82p 4,232.65p 4,695.39p 81400
04/03/2016 4,160.72p 4,588.45p 4,112.11p 4,588.45p 54474
03/03/2016 4,044.06p 4,428.05p 3,956.57p 4,160.72p 81909
02/03/2016 3,762.14p 4,005.18p 3,762.14p 4,005.18p 45049
01/03/2016 3,694.09p 3,842.34p 3,645.49p 3,752.42p 41216
29/02/2016 3,577.44p 3,686.07p 3,541.47p 3,645.49p 36629
26/02/2016 3,616.32p 3,655.21p 3,538.55p 3,616.32p 72691
25/02/2016 3,412.18p 3,611.46p 3,402.45p 3,577.44p 79211
24/02/2016 3,392.73p 3,394.68p 3,276.08p 3,353.85p 62201
23/02/2016 3,324.68p 3,514.25p 3,285.80p 3,392.73p 44454
22/02/2016 3,237.19p 3,421.90p 3,237.19p 3,344.13p 40034
19/02/2016 3,441.34p 3,489.95p 3,276.08p 3,305.24p 29466
18/02/2016 3,431.62p 3,431.62p 3,305.24p 3,402.45p 23062
17/02/2016 3,431.62p 3,480.22p 3,327.70p 3,383.01p 32974
16/02/2016 3,528.83p 3,548.27p 3,305.24p 3,383.01p 29455
15/02/2016 3,334.41p 3,528.83p 3,334.41p 3,489.95p 32054
12/02/2016 3,091.37p 3,470.50p 3,091.37p 3,392.73p 63536
11/02/2016 3,110.82p 3,178.86p 3,018.46p 3,071.93p 44636
10/02/2016 3,120.54p 3,217.75p 3,062.21p 3,110.82p 39283
09/02/2016 3,188.59p 3,239.62p 3,013.60p 3,062.21p 73431
08/02/2016 3,305.24p 3,314.96p 3,188.59p 3,198.31p 41694
05/02/2016 3,246.91p 3,302.57p 3,149.70p 3,246.91p 55289
04/02/2016 3,159.42p 3,310.59p 3,149.70p 3,208.03p 53489
03/02/2016 3,188.59p 3,188.59p 3,009.23p 3,130.26p 52969
02/02/2016 3,353.85p 3,353.85p 3,139.98p 3,139.98p 49974
01/02/2016 3,383.01p 3,541.77p 3,296.98p 3,392.73p 67794
29/01/2016 3,256.64p 3,606.60p 3,256.64p 3,441.34p 136020
28/01/2016 2,994.16p 3,314.96p 2,980.55p 3,314.96p 90845
27/01/2016 2,721.96p 3,013.60p 2,673.36p 2,984.44p 90710
26/01/2016 2,712.24p 2,712.24p 2,537.26p 2,683.08p 111303
25/01/2016 2,848.34p 2,984.44p 2,683.08p 2,721.96p 63873
22/01/2016 2,751.13p 2,800.98p 2,673.36p 2,780.29p 71818
21/01/2016 2,790.01p 2,860.84p 2,663.64p 2,702.52p 41378
20/01/2016 2,955.27p 2,965.00p 2,712.24p 2,751.13p 48546
19/01/2016 3,033.05p 3,091.37p 2,930.97p 2,955.27p 57851
18/01/2016 3,003.88p 3,091.37p 2,943.12p 2,955.27p 44124
15/01/2016 3,139.98p 3,188.59p 3,013.60p 3,013.60p 43201
14/01/2016 3,149.70p 3,149.70p 3,037.91p 3,139.98p 33209
13/01/2016 2,994.16p 3,101.09p 2,906.67p 3,062.21p 49607
12/01/2016 3,130.26p 3,149.70p 2,960.14p 2,994.16p 61921
11/01/2016 3,130.26p 3,234.76p 3,062.21p 3,071.93p 43597
08/01/2016 3,071.93p 3,256.64p 3,042.77p 3,178.86p 57065
07/01/2016 3,110.82p 3,139.98p 2,928.93p 3,071.93p 125748
06/01/2016 3,305.24p 3,324.68p 3,071.93p 3,149.70p 38125
05/01/2016 3,217.75p 3,376.79p 3,188.59p 3,227.47p 32258
04/01/2016 3,383.01p 3,383.01p 3,133.76p 3,256.64p 39765
31/12/2015 3,402.45p 3,455.64p 3,328.57p 3,402.45p 5111
30/12/2015 3,499.67p 3,499.67p 3,316.81p 3,392.73p 23233
29/12/2015 3,460.78p 3,473.91p 3,314.96p 3,470.50p 33958
24/12/2015 3,489.95p 3,519.11p 3,280.36p 3,412.18p 25188
23/12/2015 3,421.90p 3,946.85p 3,344.13p 3,441.34p 111997
22/12/2015 3,033.05p 3,392.73p 2,984.44p 3,363.57p 76133
21/12/2015 2,799.73p 3,110.82p 2,770.57p 2,945.55p 50487
18/12/2015 2,749.18p 2,808.16p 2,685.02p 2,776.40p 205270
17/12/2015 2,753.07p 2,782.24p 2,679.19p 2,686.97p 57777
16/12/2015 2,603.36p 2,807.20p 2,603.36p 2,683.08p 68881
15/12/2015 2,521.71p 2,710.30p 2,521.71p 2,644.19p 55182
14/12/2015 2,591.70p 2,844.45p 2,488.65p 2,537.26p 54845
11/12/2015 2,550.87p 2,599.25p 2,432.27p 2,546.98p 48745
10/12/2015 2,541.15p 2,671.02p 2,447.82p 2,548.92p 41418
09/12/2015 2,372.00p 2,593.64p 2,364.22p 2,490.60p 47927
08/12/2015 2,578.09p 2,583.92p 2,290.34p 2,375.89p 49476
07/12/2015 2,511.98p 2,605.31p 2,494.49p 2,521.71p 34441
04/12/2015 2,655.86p 2,657.80p 2,533.37p 2,546.98p 32869
03/12/2015 2,620.86p 2,692.80p 2,572.26p 2,589.75p 62362
02/12/2015 2,856.12p 2,869.73p 2,660.32p 2,702.52p 112972
01/12/2015 2,550.87p 2,864.62p 2,550.87p 2,809.46p 157720
30/11/2015 2,307.84p 2,503.39p 2,169.79p 2,494.49p 165936
27/11/2015 2,255.34p 2,372.00p 2,215.48p 2,265.06p 46673
26/11/2015 2,189.24p 2,255.34p 2,189.24p 2,233.95p 38188
25/11/2015 2,216.46p 2,274.82p 2,163.96p 2,179.52p 61449
24/11/2015 2,191.18p 2,241.73p 2,146.46p 2,241.73p 38190
23/11/2015 2,177.57p 2,212.57p 2,121.19p 2,148.41p 83401
20/11/2015 2,342.83p 2,347.81p 2,162.02p 2,189.24p 77193
19/11/2015 2,307.84p 2,383.66p 2,235.90p 2,342.83p 99686
18/11/2015 2,082.30p 2,270.90p 2,051.78p 2,253.40p 107228
17/11/2015 2,185.35p 2,216.46p 2,059.75p 2,099.80p 109181
16/11/2015 2,158.13p 2,251.45p 2,129.74p 2,165.91p 67025
13/11/2015 2,325.33p 2,342.83p 2,162.02p 2,162.02p 97968
12/11/2015 2,424.49p 2,424.49p 2,216.46p 2,311.73p 161619
11/11/2015 2,535.31p 2,553.98p 2,284.12p 2,372.00p 156768
10/11/2015 2,686.97p 2,707.58p 2,504.21p 2,523.65p 130707
09/11/2015 2,774.46p 2,818.01p 2,644.19p 2,671.41p 120526
06/11/2015 2,951.39p 2,951.39p 2,712.67p 2,768.63p 112888
05/11/2015 3,149.70p 3,196.36p 2,864.59p 2,943.61p 115776
04/11/2015 3,155.53p 3,276.08p 3,134.15p 3,153.59p 99333
03/11/2015 3,149.70p 3,244.97p 3,104.98p 3,209.97p 94968
02/11/2015 2,910.56p 3,145.81p 2,895.94p 3,145.81p 117944
30/10/2015 2,741.41p 2,916.76p 2,728.89p 2,902.78p 98384
29/10/2015 2,718.08p 2,818.71p 2,683.08p 2,803.62p 118829
28/10/2015 3,149.70p 3,149.70p 2,605.31p 2,721.96p 246937
27/10/2015 3,314.96p 3,342.34p 3,128.31p 3,128.31p 56414
26/10/2015 3,439.40p 3,491.75p 3,351.90p 3,353.85p 40844
23/10/2015 3,266.36p 3,529.29p 3,254.69p 3,503.56p 53643
22/10/2015 3,369.40p 3,369.40p 3,198.31p 3,256.64p 34944
21/10/2015 3,499.67p 3,521.05p 3,297.46p 3,303.30p 65650
20/10/2015 3,505.50p 3,542.44p 3,478.28p 3,491.89p 37335
19/10/2015 3,579.38p 3,628.22p 3,513.28p 3,530.78p 37153
16/10/2015 3,694.09p 3,711.59p 3,610.49p 3,635.77p 67376
15/10/2015 3,797.14p 3,814.82p 3,651.32p 3,678.54p 51141
14/10/2015 3,775.75p 3,923.52p 3,762.14p 3,812.69p 46412
13/10/2015 3,843.80p 3,848.47p 3,758.25p 3,789.36p 35069
12/10/2015 3,880.74p 3,895.32p 3,781.59p 3,791.31p 51736
09/10/2015 3,888.52p 3,907.96p 3,799.08p 3,834.08p 40015
08/10/2015 3,802.97p 3,884.63p 3,767.98p 3,832.14p 60642
07/10/2015 3,639.65p 3,802.97p 3,627.99p 3,802.97p 55924
06/10/2015 3,668.82p 3,687.29p 3,558.00p 3,626.04p 52019
05/10/2015 3,388.85p 3,664.93p 3,388.85p 3,655.21p 78461
02/10/2015 3,206.08p 3,375.23p 3,143.76p 3,369.40p 38774
01/10/2015 3,305.24p 3,342.18p 3,093.32p 3,180.81p 56974
30/09/2015 3,346.07p 3,390.79p 3,248.86p 3,274.13p 48649
29/09/2015 3,353.85p 3,381.07p 3,283.86p 3,297.46p 66305
28/09/2015 3,499.67p 3,529.53p 3,355.79p 3,355.79p 45626
25/09/2015 3,501.61p 3,627.99p 3,447.17p 3,499.67p 81809
24/09/2015 3,791.31p 3,791.31p 3,392.73p 3,392.73p 96213
23/09/2015 3,592.99p 3,861.30p 3,567.41p 3,849.63p 95465
22/09/2015 3,974.07p 4,114.05p 3,519.11p 3,536.61p 116784
21/09/2015 4,304.59p 4,339.59p 3,915.74p 3,931.29p 57734
18/09/2015 4,199.60p 4,362.92p 4,116.08p 4,316.26p 55948
17/09/2015 4,339.59p 4,417.36p 4,114.05p 4,203.49p 30364
16/09/2015 4,456.24p 4,456.24p 4,312.37p 4,312.37p 20866
15/09/2015 4,545.68p 4,545.68p 4,281.26p 4,355.14p 20006
14/09/2015 4,394.03p 4,467.91p 4,331.81p 4,382.36p 17484
11/09/2015 4,491.24p 4,491.24p 4,359.03p 4,397.92p 16308
10/09/2015 4,510.68p 4,587.17p 4,448.47p 4,502.91p 14790
09/09/2015 4,495.13p 4,572.90p 4,487.35p 4,518.46p 21645
08/09/2015 4,596.23p 4,654.56p 4,335.70p 4,460.13p 46004

*Close Price adjusted for both dividends and splits