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
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
02/02/2023 78.40p 80.29p 75.57p 76.04p 240320
01/02/2023 73.21p 77.93p 73.21p 76.52p 377057
31/01/2023 72.74p 74.63p 71.32p 74.63p 610444
30/01/2023 73.21p 76.52p 72.74p 73.68p 517551
27/01/2023 76.52p 76.99p 73.73p 75.57p 1083537
26/01/2023 78.40p 79.08p 72.26p 76.99p 610175
25/01/2023 82.18p 82.18p 77.46p 77.46p 500405
24/01/2023 84.07p 85.02p 82.18p 82.18p 391471
23/01/2023 80.29p 85.49p 80.29p 84.07p 2650576
20/01/2023 84.07p 85.49p 79.82p 79.82p 249159
19/01/2023 85.96p 87.38p 81.24p 84.07p 366186
18/01/2023 86.91p 90.68p 86.43p 86.43p 225723
17/01/2023 86.91p 91.16p 86.91p 87.38p 292146
16/01/2023 94.46p 98.24p 87.38p 89.74p 1058374
13/01/2023 98.24p 98.24p 95.41p 96.35p 55258
12/01/2023 95.41p 97.30p 94.46p 95.41p 360114
11/01/2023 94.46p 94.71p 93.52p 94.46p 219595
10/01/2023 93.52p 94.46p 90.81p 93.99p 265084
09/01/2023 88.80p 93.99p 88.80p 93.99p 315027
06/01/2023 90.21p 93.05p 89.74p 90.68p 114353
05/01/2023 93.52p 94.46p 90.21p 90.21p 373286
04/01/2023 93.99p 94.46p 92.51p 93.05p 258079
03/01/2023 87.85p 94.46p 87.85p 93.52p 444732
30/12/2022 92.57p 92.57p 87.85p 89.74p 26548
29/12/2022 89.74p 90.21p 88.32p 89.74p 74981
28/12/2022 93.52p 93.52p 88.80p 88.80p 70831
23/12/2022 90.21p 92.57p 89.27p 89.27p 14625
22/12/2022 90.68p 93.05p 89.27p 93.05p 24587
21/12/2022 91.16p 92.10p 89.74p 89.74p 13949
20/12/2022 89.27p 90.68p 88.80p 89.27p 379785
19/12/2022 90.68p 92.57p 89.27p 89.74p 50014
16/12/2022 90.68p 91.16p 89.27p 89.27p 82946
15/12/2022 91.63p 93.05p 90.68p 91.16p 137403
14/12/2022 92.57p 93.05p 90.68p 92.10p 120802
13/12/2022 88.80p 93.52p 87.38p 92.57p 330764
12/12/2022 87.38p 88.80p 87.22p 87.38p 310410
09/12/2022 87.85p 89.74p 87.38p 87.38p 61180
08/12/2022 87.85p 89.74p 87.38p 87.38p 116569
07/12/2022 87.85p 88.80p 87.31p 87.85p 163528
06/12/2022 87.85p 89.27p 87.38p 88.32p 85239
05/12/2022 87.38p 89.74p 85.99p 88.32p 130143
02/12/2022 84.07p 88.80p 83.60p 86.91p 256584
01/12/2022 88.32p 88.80p 83.60p 83.60p 371292
30/11/2022 89.74p 91.63p 82.18p 87.85p 649263
29/11/2022 89.74p 90.21p 88.80p 89.74p 169857
28/11/2022 90.21p 91.16p 88.32p 89.74p 69886
25/11/2022 89.74p 89.74p 88.00p 89.74p 19926
24/11/2022 92.57p 94.46p 88.80p 88.80p 123747
23/11/2022 94.46p 97.30p 91.16p 92.10p 64844
22/11/2022 95.41p 96.35p 94.46p 94.46p 73809
21/11/2022 92.57p 94.46p 89.67p 94.46p 157893
18/11/2022 94.46p 97.30p 90.21p 92.57p 119966
17/11/2022 96.35p 98.24p 94.46p 94.46p 176063
16/11/2022 94.46p 98.24p 91.63p 96.35p 339058
15/11/2022 93.05p 96.35p 90.21p 94.46p 580610
14/11/2022 88.80p 94.46p 87.85p 93.99p 326104
11/11/2022 94.46p 96.35p 89.27p 91.63p 478787
10/11/2022 102.02p 104.85p 93.99p 95.41p 722560
09/11/2022 106.74p 106.74p 102.02p 103.91p 93346
08/11/2022 103.91p 106.74p 103.91p 104.85p 140751
07/11/2022 108.63p 111.47p 101.08p 103.91p 433116
04/11/2022 107.69p 110.52p 105.69p 108.63p 493781
03/11/2022 107.69p 109.58p 105.80p 106.74p 547564
02/11/2022 108.63p 108.63p 105.80p 106.74p 50359
01/11/2022 108.63p 110.52p 105.80p 106.74p 179494
31/10/2022 107.69p 110.52p 106.74p 107.69p 90403
28/10/2022 111.47p 112.41p 105.80p 105.80p 120134
27/10/2022 110.52p 113.36p 108.63p 111.47p 73113
26/10/2022 113.36p 113.36p 106.81p 111.47p 154624
25/10/2022 105.80p 110.52p 96.44p 110.52p 487461
24/10/2022 111.47p 113.65p 106.74p 108.63p 84012
21/10/2022 111.47p 112.41p 108.63p 110.52p 120425

*Close Price adjusted for both dividends and splits