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
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
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

*Close Price adjusted for both dividends and splits