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
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
09/08/2023 72.55p 72.55p 69.81p 69.81p 67115
08/08/2023 69.15p 72.83p 68.27p 72.26p 22248970
07/08/2023 71.23p 72.26p 68.20p 69.53p 18271
04/08/2023 69.53p 72.74p 68.96p 71.79p 79747
03/08/2023 69.15p 72.74p 68.46p 72.26p 109191
02/08/2023 69.90p 70.75p 68.20p 69.62p 19628
01/08/2023 68.67p 70.85p 66.12p 69.90p 61807
31/07/2023 68.01p 69.90p 67.45p 68.58p 47303
28/07/2023 64.33p 69.81p 64.33p 68.96p 90728
27/07/2023 65.18p 68.01p 64.61p 68.01p 20271
26/07/2023 66.97p 67.07p 66.12p 67.07p 16701
25/07/2023 66.79p 68.01p 66.19p 66.79p 48662
24/07/2023 67.92p 68.01p 66.60p 68.01p 247169
21/07/2023 67.07p 67.92p 66.73p 67.07p 13131
20/07/2023 67.07p 67.73p 66.12p 67.45p 36968
19/07/2023 66.88p 67.07p 65.58p 66.12p 60423
18/07/2023 66.69p 69.81p 66.22p 66.60p 164235
17/07/2023 68.01p 68.01p 66.22p 67.45p 42799
14/07/2023 67.92p 68.01p 66.88p 68.01p 31264
13/07/2023 66.03p 67.73p 63.39p 66.88p 65991
12/07/2023 65.75p 66.41p 62.71p 66.12p 72346
11/07/2023 64.80p 64.80p 63.95p 64.80p 61562
10/07/2023 67.07p 67.07p 64.33p 66.12p 44320
07/07/2023 64.99p 67.07p 64.33p 67.07p 153668
06/07/2023 66.12p 67.07p 63.39p 64.24p 201355
05/07/2023 62.35p 66.12p 62.35p 65.75p 170896
04/07/2023 62.63p 66.12p 62.35p 62.35p 31068
03/07/2023 64.24p 65.18p 62.58p 62.82p 95556
30/06/2023 63.29p 64.14p 61.68p 63.29p 172672
29/06/2023 62.44p 62.91p 61.50p 61.50p 89085
28/06/2023 64.42p 65.37p 62.44p 62.72p 30854
27/06/2023 64.33p 65.43p 62.63p 64.24p 25925
26/06/2023 64.71p 64.78p 63.57p 64.24p 63290
23/06/2023 64.24p 65.18p 62.44p 64.24p 27181
22/06/2023 65.18p 65.94p 62.71p 64.05p 111278
21/06/2023 64.24p 64.61p 62.35p 64.24p 36487
20/06/2023 64.99p 66.10p 62.35p 64.14p 55411
19/06/2023 64.99p 66.03p 64.14p 65.18p 29373
16/06/2023 64.24p 65.34p 63.67p 64.24p 100686
15/06/2023 63.76p 64.24p 62.44p 63.29p 32669
14/06/2023 66.12p 66.12p 63.09p 64.52p 39717
13/06/2023 64.61p 66.03p 63.57p 64.24p 28081
12/06/2023 65.18p 66.03p 63.67p 64.24p 70851
09/06/2023 64.71p 65.75p 62.72p 65.75p 42275
07/06/2023 64.24p 65.18p 64.24p 65.18p 267474
06/06/2023 64.42p 65.18p 63.29p 65.18p 85927
05/06/2023 64.99p 65.18p 61.50p 65.18p 37353
02/06/2023 64.24p 64.52p 62.04p 64.52p 18563
01/06/2023 64.24p 64.24p 61.59p 64.24p 45023
31/05/2023 61.97p 63.20p 61.02p 61.87p 2464362
30/05/2023 63.29p 63.67p 61.50p 61.59p 20426
26/05/2023 64.24p 64.24p 61.40p 64.24p 5638
25/05/2023 62.44p 62.72p 60.93p 61.78p 45097
24/05/2023 61.40p 62.63p 59.61p 61.21p 239312
23/05/2023 62.44p 64.05p 61.59p 62.53p 47726
22/05/2023 62.25p 63.20p 59.61p 62.35p 133863
19/05/2023 61.78p 62.91p 60.55p 62.06p 86633
18/05/2023 63.29p 64.90p 62.06p 63.29p 648000
17/05/2023 62.82p 63.55p 62.82p 63.39p 27223
16/05/2023 62.35p 64.33p 62.25p 62.63p 33064
15/05/2023 62.16p 64.61p 61.50p 62.63p 52535
12/05/2023 63.76p 64.99p 61.97p 63.67p 158790
11/05/2023 63.29p 64.24p 63.29p 64.05p 878190
10/05/2023 63.29p 64.14p 61.50p 63.29p 336049
09/05/2023 63.20p 64.14p 62.63p 63.57p 937450
05/05/2023 63.67p 64.24p 62.91p 63.20p 99854
04/05/2023 63.76p 65.09p 61.40p 63.29p 65055
03/05/2023 62.82p 65.09p 62.82p 63.29p 316822
02/05/2023 63.29p 64.17p 62.82p 63.29p 41986
28/04/2023 66.12p 66.12p 62.82p 64.24p 55520
27/04/2023 64.42p 66.12p 63.48p 63.48p 48262
26/04/2023 67.07p 67.07p 63.29p 65.94p 74564
25/04/2023 67.07p 67.07p 63.29p 64.52p 44286
24/04/2023 65.18p 67.01p 61.91p 65.65p 326870
21/04/2023 68.96p 68.96p 66.12p 66.97p 38067
20/04/2023 69.43p 70.28p 66.50p 66.79p 76489
19/04/2023 68.01p 69.14p 68.01p 68.67p 37825
18/04/2023 69.71p 69.90p 68.58p 68.96p 1211349
17/04/2023 70.75p 70.85p 68.11p 70.85p 68955
14/04/2023 68.01p 71.19p 68.01p 70.85p 65435
13/04/2023 70.85p 71.91p 69.43p 69.71p 103104
12/04/2023 69.90p 72.74p 69.43p 72.36p 107716
11/04/2023 72.26p 73.59p 70.00p 72.74p 63864
06/04/2023 72.26p 73.49p 72.26p 72.26p 7590
05/04/2023 71.32p 73.59p 71.13p 72.26p 66844
04/04/2023 72.74p 73.68p 70.58p 71.32p 95529
03/04/2023 73.59p 74.15p 70.00p 74.15p 40005
31/03/2023 69.90p 72.26p 67.83p 70.85p 152204
30/03/2023 69.43p 70.30p 66.60p 69.43p 70617
29/03/2023 70.85p 70.85p 68.96p 70.85p 42331
28/03/2023 68.49p 70.85p 67.54p 70.85p 22712
27/03/2023 68.96p 68.96p 66.60p 68.49p 43676
24/03/2023 69.90p 70.38p 64.71p 67.07p 220144
23/03/2023 67.07p 70.38p 67.07p 69.90p 41340
22/03/2023 67.54p 69.43p 67.07p 68.49p 39752
21/03/2023 70.85p 70.85p 67.07p 67.07p 60816
20/03/2023 68.96p 70.38p 67.07p 68.01p 98933
17/03/2023 69.43p 71.53p 68.01p 68.96p 368431
16/03/2023 70.85p 72.26p 68.96p 68.96p 166177
15/03/2023 71.79p 72.92p 68.96p 68.96p 266060
14/03/2023 72.26p 74.63p 71.79p 72.74p 47246
13/03/2023 72.74p 74.63p 71.79p 72.26p 152937
10/03/2023 72.74p 74.63p 72.74p 73.68p 62112
09/03/2023 75.10p 75.10p 73.68p 75.10p 84524
08/03/2023 76.04p 76.04p 73.68p 75.10p 36578
07/03/2023 73.68p 76.04p 73.68p 75.10p 136421
06/03/2023 73.68p 76.99p 73.68p 75.57p 194292
03/03/2023 72.74p 75.10p 72.74p 74.15p 58484
02/03/2023 76.52p 76.52p 72.26p 74.63p 84767
01/03/2023 78.40p 78.88p 75.10p 75.57p 831335
28/02/2023 76.04p 78.40p 76.04p 76.04p 32903
27/02/2023 79.35p 79.35p 74.63p 76.52p 382143
24/02/2023 72.74p 79.35p 72.74p 76.52p 839644
23/02/2023 73.68p 76.04p 71.32p 72.74p 220550
22/02/2023 74.15p 77.46p 72.74p 74.15p 195165
21/02/2023 72.74p 75.10p 68.01p 73.21p 530553
20/02/2023 74.63p 76.52p 72.74p 73.21p 256272
17/02/2023 74.63p 74.63p 72.88p 74.15p 63853
16/02/2023 74.63p 74.63p 72.74p 73.68p 29065
15/02/2023 72.74p 74.52p 71.79p 72.74p 131824
14/02/2023 72.74p 74.15p 72.74p 73.21p 199534
13/02/2023 74.15p 75.57p 72.26p 72.74p 80180
10/02/2023 75.57p 75.57p 72.74p 74.63p 97806
09/02/2023 74.15p 76.99p 73.90p 74.15p 281221
08/02/2023 73.21p 76.04p 73.21p 73.68p 337731
07/02/2023 71.79p 76.52p 71.79p 75.10p 585219
06/02/2023 74.63p 75.70p 71.32p 72.26p 349073
03/02/2023 75.57p 77.46p 74.15p 75.57p 83629

*Close Price adjusted for both dividends and splits