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
24/05/2024 40.62p 42.41p 39.86p 40.62p 327928
23/05/2024 40.62p 42.51p 40.62p 40.62p 52755
22/05/2024 40.62p 42.51p 39.77p 42.51p 339863
21/05/2024 43.36p 43.45p 39.67p 39.67p 350321
20/05/2024 41.09p 42.51p 39.77p 42.04p 493491
17/05/2024 39.67p 41.56p 37.88p 41.56p 211257
16/05/2024 39.20p 40.62p 37.88p 40.62p 123831
15/05/2024 38.73p 39.58p 37.88p 38.26p 55005
14/05/2024 37.88p 39.67p 37.88p 38.64p 2167
13/05/2024 39.58p 39.58p 37.88p 39.30p 121262
10/05/2024 39.77p 41.56p 37.79p 39.67p 119789
09/05/2024 39.67p 41.24p 39.67p 39.67p 52819
08/05/2024 40.62p 41.56p 39.67p 40.10p 67006
07/05/2024 43.45p 45.25p 40.62p 40.62p 115404
03/05/2024 43.55p 45.34p 43.55p 45.34p 7989
02/05/2024 44.49p 46.85p 43.55p 44.02p 130144
01/05/2024 44.40p 45.34p 44.40p 44.40p 14930
30/04/2024 42.60p 47.89p 42.51p 46.00p 267191
29/04/2024 42.51p 44.30p 42.04p 43.45p 74403
26/04/2024 39.67p 42.51p 38.77p 42.32p 467398
25/04/2024 39.67p 39.67p 38.30p 38.92p 22354
24/04/2024 39.77p 40.52p 38.73p 39.67p 66563
23/04/2024 39.30p 39.39p 38.26p 39.39p 79786
22/04/2024 40.52p 40.52p 38.35p 39.67p 14517
19/04/2024 38.82p 40.27p 38.82p 39.67p 23784
18/04/2024 40.34p 40.43p 39.39p 39.39p 261906
17/04/2024 40.52p 40.52p 37.88p 39.77p 6056
16/04/2024 38.07p 40.52p 37.79p 39.77p 7592
15/04/2024 38.92p 41.00p 37.88p 40.62p 124967
12/04/2024 39.67p 40.52p 38.03p 40.15p 117101
11/04/2024 40.34p 40.90p 37.79p 39.11p 47222
10/04/2024 40.62p 40.62p 38.35p 38.73p 114122
09/04/2024 40.52p 40.62p 38.82p 40.10p 22422
08/04/2024 40.05p 42.41p 39.20p 40.62p 201460
05/04/2024 40.43p 40.43p 38.36p 39.67p 123675
04/04/2024 41.47p 41.47p 37.88p 40.43p 77262
03/04/2024 39.67p 44.44p 38.73p 38.73p 608546
02/04/2024 38.64p 40.43p 37.14p 40.43p 168431
28/03/2024 38.73p 38.73p 36.89p 38.35p 50725
27/03/2024 37.74p 38.26p 36.32p 37.81p 102659
26/03/2024 35.90p 37.79p 35.23p 37.79p 96458
25/03/2024 35.19p 36.79p 35.19p 35.19p 21628
22/03/2024 35.90p 36.84p 35.05p 35.94p 71063
21/03/2024 38.59p 39.01p 35.75p 36.27p 457277
20/03/2024 38.78p 39.11p 38.78p 39.11p 0
19/03/2024 38.78p 41.52p 37.97p 39.11p 292245
18/03/2024 38.73p 41.52p 36.84p 41.09p 140906
15/03/2024 38.68p 38.68p 36.89p 37.60p 128388
14/03/2024 36.89p 37.32p 36.89p 37.12p 52495
13/03/2024 36.89p 39.30p 36.89p 38.35p 140995
12/03/2024 37.83p 39.67p 36.84p 39.67p 57419
11/03/2024 38.87p 39.63p 36.84p 37.83p 130240
08/03/2024 36.84p 40.34p 35.66p 40.34p 618801
07/03/2024 36.42p 37.17p 35.90p 36.84p 105165
06/03/2024 35.99p 37.64p 35.94p 37.31p 72136
05/03/2024 37.60p 37.74p 36.04p 36.84p 132525
04/03/2024 36.84p 37.74p 36.84p 37.45p 23758
01/03/2024 37.74p 37.74p 37.11p 37.50p 29248
29/02/2024 37.74p 37.74p 36.89p 37.08p 35335
28/02/2024 37.79p 37.79p 36.84p 36.84p 175286
27/02/2024 37.12p 37.79p 35.42p 37.79p 1911212
26/02/2024 35.90p 36.84p 34.10p 36.23p 702010
23/02/2024 35.85p 35.90p 33.19p 35.90p 193825
22/02/2024 35.90p 36.26p 34.95p 35.90p 158469
21/02/2024 38.16p 38.68p 34.95p 34.95p 197413
20/02/2024 37.79p 38.73p 34.10p 38.73p 7345791
19/02/2024 38.92p 40.62p 37.96p 40.62p 142406
16/02/2024 40.24p 41.22p 37.79p 38.73p 384169
15/02/2024 39.67p 41.38p 38.07p 41.38p 93319
14/02/2024 40.86p 41.48p 37.79p 37.79p 263575
13/02/2024 42.51p 43.41p 40.62p 41.09p 169723
12/02/2024 44.45p 45.79p 42.56p 43.45p 95929
09/02/2024 44.45p 45.34p 44.40p 44.73p 25628
08/02/2024 45.34p 45.77p 44.40p 45.34p 37559
07/02/2024 46.05p 49.88p 45.77p 45.96p 111947
06/02/2024 47.61p 48.08p 45.34p 45.91p 70828
05/02/2024 48.18p 49.97p 47.61p 47.61p 33448
02/02/2024 47.70p 49.03p 47.70p 49.03p 145970
01/02/2024 51.10p 52.81p 48.18p 49.12p 250997
31/01/2024 50.07p 52.05p 50.07p 51.01p 16023
30/01/2024 50.35p 52.06p 49.22p 50.07p 120276
29/01/2024 51.01p 53.56p 49.35p 51.77p 371243
26/01/2024 52.43p 52.43p 50.07p 50.16p 239052
25/01/2024 52.90p 53.75p 52.43p 52.62p 52739
24/01/2024 53.84p 55.26p 52.90p 54.79p 38995
23/01/2024 54.79p 56.43p 53.47p 53.47p 156042
22/01/2024 54.88p 58.47p 54.88p 56.21p 93526
19/01/2024 58.57p 58.57p 56.21p 57.06p 72030
18/01/2024 58.66p 58.66p 57.15p 57.15p 128043
17/01/2024 58.85p 60.46p 57.34p 57.34p 82057
16/01/2024 58.57p 61.40p 57.53p 58.76p 157715
15/01/2024 62.82p 63.76p 60.46p 61.40p 34075
12/01/2024 62.35p 62.44p 61.40p 61.40p 61897
11/01/2024 62.63p 63.57p 61.63p 62.44p 66215
10/01/2024 61.59p 64.14p 61.59p 62.72p 7773
09/01/2024 62.82p 64.74p 60.83p 61.59p 56480
08/01/2024 59.04p 62.82p 59.04p 62.82p 65024
05/01/2024 59.51p 60.36p 58.76p 59.98p 76155
04/01/2024 56.68p 61.40p 53.94p 61.40p 198697
03/01/2024 59.51p 62.25p 54.88p 56.68p 168196
02/01/2024 64.24p 65.94p 58.75p 62.35p 141432
29/12/2023 65.18p 69.90p 62.35p 66.12p 737060
28/12/2023 49.03p 65.65p 48.39p 65.18p 285012
27/12/2023 49.59p 50.25p 48.27p 50.25p 59878
22/12/2023 49.97p 49.97p 48.27p 49.97p 15830
21/12/2023 49.12p 50.17p 48.18p 48.18p 216442
20/12/2023 47.33p 50.44p 47.33p 47.33p 88796
19/12/2023 47.23p 50.44p 47.23p 47.33p 30602
18/12/2023 48.65p 50.44p 47.42p 48.18p 49669
15/12/2023 48.65p 50.16p 48.65p 50.16p 67117
14/12/2023 47.23p 49.80p 47.23p 49.12p 107957
13/12/2023 47.33p 49.03p 47.33p 47.70p 52405
12/12/2023 48.65p 48.65p 47.23p 47.23p 103149
11/12/2023 47.23p 49.97p 47.23p 47.23p 52277
08/12/2023 49.78p 50.07p 47.23p 49.22p 198468
07/12/2023 47.23p 48.65p 47.23p 47.23p 67395
06/12/2023 46.29p 48.84p 46.29p 47.23p 68529
05/12/2023 46.29p 48.84p 46.29p 47.23p 35467
04/12/2023 47.23p 48.84p 47.23p 47.23p 113587
01/12/2023 47.23p 49.97p 47.23p 47.23p 107028
30/11/2023 47.61p 50.44p 47.23p 47.23p 158453
29/11/2023 47.61p 50.92p 47.18p 49.22p 9368
28/11/2023 48.27p 50.41p 47.98p 47.99p 72573
27/11/2023 47.23p 50.92p 47.23p 47.23p 7863
24/11/2023 47.42p 50.92p 47.23p 47.23p 74378
23/11/2023 46.29p 49.73p 46.29p 47.33p 157633
22/11/2023 46.24p 47.04p 44.73p 46.05p 67401
21/11/2023 45.15p 46.19p 43.50p 45.34p 42032
20/11/2023 43.45p 46.24p 43.45p 44.11p 123351
17/11/2023 44.45p 45.34p 43.50p 45.34p 54914
16/11/2023 47.70p 49.50p 36.56p 44.35p 787108
15/11/2023 48.55p 50.07p 45.34p 47.04p 143070
14/11/2023 44.40p 48.55p 42.20p 46.15p 184398
13/11/2023 40.62p 44.35p 40.62p 43.41p 141443
10/11/2023 40.86p 43.31p 40.15p 41.38p 409041
09/11/2023 46.24p 48.18p 40.15p 40.86p 497648
08/11/2023 43.59p 46.29p 43.50p 45.77p 117921
07/11/2023 42.56p 46.29p 42.56p 46.05p 96090
06/11/2023 45.72p 46.29p 42.56p 46.29p 586512
03/11/2023 44.35p 45.77p 44.35p 45.34p 131866
02/11/2023 42.32p 44.35p 41.07p 43.45p 118525
01/11/2023 40.62p 43.36p 40.62p 42.41p 51381
31/10/2023 42.56p 44.92p 40.67p 42.32p 64928
30/10/2023 46.24p 46.24p 42.60p 42.89p 75432
27/10/2023 45.34p 46.05p 43.97p 43.97p 145240
26/10/2023 45.34p 46.29p 44.40p 44.40p 51552
25/10/2023 45.30p 46.29p 43.55p 45.34p 31261
24/10/2023 45.30p 46.24p 42.56p 43.74p 757705
23/10/2023 48.18p 50.44p 43.45p 43.97p 448114
20/10/2023 49.03p 51.20p 47.23p 49.12p 64633
19/10/2023 48.18p 50.49p 48.18p 49.03p 32496
18/10/2023 48.84p 51.08p 48.18p 49.12p 504923
17/10/2023 50.16p 51.95p 48.18p 48.84p 1467018
16/10/2023 50.54p 52.33p 50.07p 51.20p 148792
13/10/2023 55.73p 55.73p 50.63p 52.62p 627074
12/10/2023 56.02p 58.47p 55.07p 55.26p 242769
11/10/2023 58.47p 58.47p 55.83p 55.92p 47957
10/10/2023 56.49p 58.47p 55.83p 58.00p 41990
09/10/2023 56.68p 57.91p 56.11p 57.15p 66318
06/10/2023 59.04p 61.31p 57.43p 57.43p 170902
05/10/2023 62.91p 64.08p 61.36p 63.29p 209125
04/10/2023 62.44p 64.90p 62.39p 63.01p 202578
03/10/2023 63.29p 63.29p 62.44p 63.10p 185417
02/10/2023 64.33p 65.18p 63.95p 65.18p 47095
29/09/2023 66.12p 66.22p 64.24p 64.71p 708364
28/09/2023 66.12p 66.60p 65.56p 65.56p 1922601
27/09/2023 66.12p 67.07p 65.27p 65.75p 3191682
26/09/2023 66.31p 66.88p 65.18p 66.60p 67273
25/09/2023 68.96p 68.96p 65.58p 66.31p 128255
22/09/2023 67.07p 70.85p 64.99p 70.85p 1597920
21/09/2023 66.12p 66.12p 65.51p 66.12p 156785
20/09/2023 66.03p 66.12p 63.95p 66.12p 24959
19/09/2023 63.29p 66.12p 63.29p 65.75p 68827
18/09/2023 65.94p 66.03p 63.99p 65.09p 62571
15/09/2023 64.42p 66.12p 60.65p 66.12p 614863
14/09/2023 65.37p 65.94p 64.33p 65.18p 62922
13/09/2023 66.31p 66.97p 65.18p 65.46p 367823
12/09/2023 66.97p 67.92p 66.03p 66.31p 68958
11/09/2023 65.75p 68.01p 65.46p 66.12p 479063
08/09/2023 66.12p 66.88p 66.03p 66.12p 34586
07/09/2023 67.92p 67.92p 66.12p 66.12p 142990
06/09/2023 66.12p 67.92p 66.12p 66.12p 6323
05/09/2023 66.22p 67.92p 66.12p 66.97p 113911
04/09/2023 67.07p 67.54p 66.22p 67.07p 26821
01/09/2023 67.92p 68.86p 66.97p 67.82p 96460
31/08/2023 67.07p 68.01p 66.03p 68.01p 170087
30/08/2023 66.12p 67.07p 64.61p 66.41p 438679
29/08/2023 64.24p 67.07p 63.03p 65.65p 271561
25/08/2023 66.60p 68.86p 64.24p 64.24p 72534
24/08/2023 68.96p 68.96p 65.42p 66.97p 36253
23/08/2023 66.31p 66.97p 64.24p 66.50p 53867
22/08/2023 68.01p 68.01p 64.33p 65.09p 32107
21/08/2023 64.24p 66.03p 64.24p 65.84p 75961
18/08/2023 67.07p 67.07p 64.24p 64.24p 67223
17/08/2023 67.54p 67.54p 65.18p 67.07p 40145
16/08/2023 67.07p 72.83p 67.07p 68.01p 3543028
15/08/2023 68.01p 69.81p 67.07p 67.07p 106065
14/08/2023 68.01p 72.26p 68.01p 68.01p 208593
11/08/2023 69.71p 72.17p 68.01p 68.96p 77079
10/08/2023 69.81p 71.98p 68.01p 68.01p 117823

*Close Price adjusted for both dividends and splits