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
11/08/2022 99.19p 100.13p 95.41p 98.24p 255260
10/08/2022 98.24p 100.13p 95.41p 99.19p 125919
09/08/2022 98.24p 101.08p 97.30p 100.13p 79152
08/08/2022 97.30p 101.08p 95.41p 98.24p 100100
05/08/2022 95.41p 97.30p 94.03p 95.41p 203223
04/08/2022 96.35p 99.19p 95.41p 95.41p 113280
03/08/2022 96.35p 100.13p 96.30p 96.35p 91089
02/08/2022 101.08p 102.02p 95.41p 96.35p 112152
01/08/2022 98.24p 101.43p 97.30p 101.08p 163596
29/07/2022 97.30p 100.13p 95.63p 98.24p 191609
28/07/2022 93.52p 98.24p 92.57p 96.35p 225149
27/07/2022 92.57p 94.46p 91.23p 93.52p 93302
26/07/2022 93.05p 94.41p 90.68p 92.57p 306816
25/07/2022 92.57p 96.35p 92.57p 93.05p 74797
22/07/2022 93.99p 95.41p 93.52p 94.46p 136242
21/07/2022 95.41p 96.35p 92.57p 93.99p 1711231
20/07/2022 95.41p 96.35p 94.46p 95.41p 194292
19/07/2022 92.10p 97.30p 91.15p 94.46p 476813
18/07/2022 90.68p 91.63p 85.02p 91.63p 246310
15/07/2022 82.18p 86.91p 82.18p 86.91p 121292
14/07/2022 84.07p 85.96p 81.48p 85.02p 331382
13/07/2022 81.24p 84.07p 81.24p 83.13p 228631
12/07/2022 84.07p 84.54p 81.94p 82.66p 210898
11/07/2022 88.80p 88.80p 83.60p 84.07p 132343
08/07/2022 85.02p 89.27p 85.02p 87.38p 273817
07/07/2022 85.02p 86.91p 82.18p 86.43p 130356
06/07/2022 86.43p 87.85p 81.24p 83.13p 913816
05/07/2022 85.49p 89.74p 84.54p 85.49p 444683
04/07/2022 85.96p 87.85p 85.02p 86.91p 240324
01/07/2022 85.49p 86.43p 83.13p 86.43p 167239
30/06/2022 83.13p 86.48p 80.77p 84.54p 654857
29/06/2022 86.91p 87.85p 83.13p 85.96p 258575
28/06/2022 87.85p 90.21p 85.96p 86.91p 171993
27/06/2022 80.29p 88.84p 79.35p 88.80p 459127
24/06/2022 82.18p 88.80p 77.39p 78.88p 1445411
23/06/2022 84.07p 85.49p 80.29p 81.71p 398543
22/06/2022 86.91p 89.27p 84.07p 85.96p 382306
21/06/2022 90.21p 93.52p 87.00p 89.27p 593460
20/06/2022 89.74p 93.52p 86.91p 88.32p 400551
17/06/2022 92.57p 96.35p 87.85p 89.74p 877812
16/06/2022 96.35p 99.19p 92.57p 93.05p 686017
15/06/2022 99.19p 102.97p 96.58p 99.19p 120406
14/06/2022 99.19p 103.91p 96.35p 98.24p 385319
13/06/2022 106.74p 107.69p 99.19p 102.02p 609474
10/06/2022 105.80p 111.47p 105.80p 110.52p 125925
09/06/2022 106.74p 109.58p 104.32p 108.63p 224172
08/06/2022 105.80p 109.58p 104.85p 107.69p 170705
07/06/2022 105.80p 105.80p 102.02p 105.80p 420077
06/06/2022 109.58p 109.58p 103.91p 104.85p 155044
01/06/2022 109.58p 111.47p 108.63p 109.58p 50058
31/05/2022 109.58p 112.41p 107.69p 109.58p 519568
30/05/2022 108.63p 108.63p 103.91p 107.69p 59763
27/05/2022 104.85p 106.74p 101.51p 104.85p 252798
26/05/2022 105.80p 106.74p 102.02p 104.85p 240460
25/05/2022 106.74p 108.34p 104.85p 105.80p 126714
24/05/2022 108.63p 108.63p 104.85p 106.74p 128441
23/05/2022 103.91p 108.63p 102.97p 106.74p 205709
20/05/2022 103.91p 108.63p 102.02p 103.91p 162988
19/05/2022 103.91p 105.80p 97.72p 103.91p 493231
18/05/2022 110.52p 111.47p 103.91p 104.85p 202376
17/05/2022 110.52p 113.36p 108.63p 111.47p 136273
16/05/2022 106.74p 111.48p 104.89p 111.47p 640022
13/05/2022 106.74p 110.52p 103.91p 106.74p 233257
12/05/2022 109.58p 109.58p 102.02p 105.80p 733533
11/05/2022 102.02p 111.47p 100.19p 111.47p 751803
10/05/2022 100.13p 102.02p 96.35p 101.08p 390948
09/05/2022 106.74p 106.74p 99.19p 102.02p 489140
06/05/2022 105.80p 108.63p 103.91p 107.69p 241863
05/05/2022 105.80p 110.52p 104.85p 105.80p 500976
04/05/2022 106.74p 109.58p 104.85p 106.74p 412857
03/05/2022 116.19p 117.13p 100.13p 106.74p 1400450
29/04/2022 119.02p 121.86p 116.19p 118.08p 287110
28/04/2022 117.13p 121.86p 116.68p 118.08p 714466
27/04/2022 111.47p 117.13p 111.47p 116.19p 542385
26/04/2022 113.36p 116.19p 109.58p 112.41p 182871
25/04/2022 115.25p 116.19p 109.58p 111.47p 716320
22/04/2022 120.91p 123.75p 111.69p 119.02p 1419938
21/04/2022 128.47p 128.47p 119.02p 120.91p 581752
20/04/2022 122.80p 129.42p 119.02p 125.64p 650264
19/04/2022 127.53p 130.59p 119.02p 121.86p 619820
14/04/2022 123.75p 127.53p 121.86p 126.58p 373185
13/04/2022 124.69p 125.64p 119.97p 122.80p 751776
12/04/2022 121.86p 125.32p 119.02p 124.69p 143426
11/04/2022 125.64p 130.36p 122.80p 124.69p 255584
08/04/2022 123.75p 125.90p 119.97p 125.64p 1057221
07/04/2022 115.25p 123.75p 115.25p 121.86p 513308
06/04/2022 122.80p 124.66p 116.19p 119.02p 580420
05/04/2022 115.25p 120.91p 114.30p 120.91p 3330638
04/04/2022 115.25p 119.97p 112.41p 117.13p 201913
01/04/2022 110.52p 115.25p 108.63p 114.30p 238125
31/03/2022 114.30p 118.08p 107.69p 109.58p 248745
30/03/2022 116.19p 118.08p 113.60p 114.30p 214369
29/03/2022 121.86p 122.80p 113.53p 115.25p 540089
28/03/2022 119.97p 131.30p 119.02p 119.02p 457375
25/03/2022 113.36p 122.80p 112.41p 120.91p 807405
24/03/2022 110.52p 115.25p 110.44p 112.41p 1166978
23/03/2022 110.52p 114.30p 106.74p 110.52p 844876
22/03/2022 102.97p 111.47p 102.97p 107.69p 654170
21/03/2022 103.91p 105.18p 100.13p 102.02p 379597
18/03/2022 100.13p 103.91p 100.13p 100.13p 5040306
17/03/2022 103.91p 103.91p 101.04p 103.91p 129107
16/03/2022 102.02p 103.91p 99.19p 102.02p 566332
15/03/2022 103.91p 103.91p 97.30p 102.02p 827880
14/03/2022 108.63p 109.58p 104.85p 105.80p 564095
11/03/2022 104.85p 107.69p 103.91p 103.91p 452470
10/03/2022 103.91p 108.63p 103.91p 104.85p 213967
09/03/2022 108.63p 111.47p 103.91p 103.91p 240559
08/03/2022 108.63p 111.47p 105.80p 107.69p 430075
07/03/2022 100.13p 110.52p 99.19p 108.63p 783117
04/03/2022 105.80p 107.69p 100.13p 102.02p 717576
03/03/2022 99.19p 107.75p 95.41p 105.80p 879392
02/03/2022 94.46p 99.19p 93.52p 99.19p 833576
01/03/2022 98.24p 100.13p 91.16p 94.46p 2288985
28/02/2022 94.46p 99.19p 85.39p 98.24p 1168512
25/02/2022 93.99p 96.35p 92.10p 93.05p 623805
24/02/2022 94.46p 96.35p 76.99p 91.63p 2374534
23/02/2022 98.24p 98.24p 94.46p 96.35p 766742
22/02/2022 99.19p 99.19p 89.73p 95.41p 1319295
21/02/2022 102.97p 105.04p 94.46p 97.30p 1327314
18/02/2022 94.46p 101.08p 92.65p 100.13p 1199484
17/02/2022 92.57p 94.46p 89.74p 93.99p 1466419
16/02/2022 91.16p 96.35p 89.27p 90.68p 2687063
15/02/2022 85.96p 90.68p 85.53p 90.68p 967689
14/02/2022 84.07p 85.96p 79.82p 85.49p 367711
11/02/2022 82.66p 85.73p 81.71p 84.07p 678661
10/02/2022 86.43p 86.88p 81.77p 83.13p 774834
09/02/2022 82.18p 88.32p 82.18p 86.43p 1373049
08/02/2022 82.66p 82.66p 79.35p 80.29p 1048003
07/02/2022 82.18p 82.18p 80.29p 82.18p 410198
04/02/2022 81.24p 81.71p 78.88p 80.29p 34211
03/02/2022 81.24p 82.18p 79.35p 80.77p 150183
02/02/2022 79.82p 82.18p 78.40p 80.29p 480498
01/02/2022 78.88p 79.82p 76.04p 79.82p 163541
31/01/2022 78.40p 81.24p 76.04p 78.88p 174365
28/01/2022 80.29p 82.18p 76.52p 76.52p 137382
27/01/2022 77.93p 79.82p 76.04p 79.82p 53550
26/01/2022 80.29p 81.24p 78.88p 78.88p 117596
25/01/2022 79.35p 81.47p 77.46p 78.88p 342307
24/01/2022 78.88p 82.18p 77.93p 79.35p 342640
21/01/2022 80.29p 85.02p 76.01p 82.66p 644850
20/01/2022 80.77p 82.99p 78.40p 80.77p 383587
19/01/2022 82.18p 84.39p 79.82p 79.82p 704581
18/01/2022 70.85p 85.02p 68.96p 84.07p 1575114
17/01/2022 68.01p 72.14p 68.01p 70.61p 116175
14/01/2022 72.26p 74.18p 67.07p 67.07p 167486
13/01/2022 69.90p 75.10p 68.96p 71.79p 116388
12/01/2022 70.38p 71.07p 68.82p 69.90p 40313
11/01/2022 67.07p 70.38p 67.07p 68.01p 98409
10/01/2022 68.49p 68.49p 65.18p 65.89p 111971
07/01/2022 68.01p 68.01p 63.76p 66.60p 52659
06/01/2022 66.12p 67.35p 63.29p 64.94p 401670
05/01/2022 66.12p 69.90p 61.87p 65.18p 680470
04/01/2022 69.90p 70.08p 67.54p 68.25p 83671
31/12/2021 69.90p 69.90p 67.07p 69.90p 2190
30/12/2021 68.49p 68.49p 66.92p 67.54p 54978
29/12/2021 66.60p 68.49p 66.12p 67.31p 85522
24/12/2021 68.49p 69.43p 68.01p 68.01p 61331
23/12/2021 67.54p 68.96p 66.60p 68.01p 43661
22/12/2021 66.12p 68.96p 65.18p 68.96p 83987
21/12/2021 66.12p 68.96p 66.12p 68.96p 140217
20/12/2021 64.24p 68.01p 62.35p 68.01p 374380
17/12/2021 64.24p 66.12p 63.41p 66.12p 61750
16/12/2021 66.12p 67.07p 62.35p 66.12p 126512
15/12/2021 62.35p 66.12p 62.35p 65.65p 89119
14/12/2021 64.24p 67.07p 62.35p 66.12p 32897
13/12/2021 63.29p 66.12p 61.87p 66.12p 61901
10/12/2021 64.71p 67.54p 63.29p 64.47p 104929
09/12/2021 66.12p 68.01p 61.40p 65.65p 136606
08/12/2021 61.40p 68.01p 61.40p 66.12p 75162
07/12/2021 61.87p 64.71p 60.46p 64.71p 97341
06/12/2021 55.26p 64.24p 55.13p 61.87p 477605
03/12/2021 62.35p 68.01p 57.15p 57.15p 189617
02/12/2021 70.85p 74.63p 64.40p 64.71p 276063
01/12/2021 73.21p 75.57p 70.85p 74.10p 93890
30/11/2021 70.85p 75.57p 68.96p 75.57p 281661
29/11/2021 63.29p 74.63p 42.51p 74.15p 1919286
26/11/2021 70.85p 70.85p 67.07p 67.92p 286900
25/11/2021 70.00p 74.09p 67.35p 73.68p 108007
24/11/2021 72.74p 72.74p 66.69p 66.69p 471711
23/11/2021 70.85p 72.74p 70.09p 71.32p 111236
22/11/2021 72.74p 73.21p 70.38p 70.38p 255822
19/11/2021 73.21p 73.21p 70.85p 72.45p 73931
18/11/2021 73.21p 75.38p 71.13p 71.79p 299250
17/11/2021 74.53p 77.22p 71.60p 73.21p 311440
16/11/2021 73.21p 75.29p 70.79p 74.91p 186579
15/11/2021 73.21p 73.21p 70.38p 73.21p 97424
12/11/2021 70.85p 73.21p 70.85p 73.21p 115473
11/11/2021 74.63p 74.63p 69.45p 71.79p 197030
10/11/2021 70.85p 74.15p 70.85p 73.68p 120678
09/11/2021 75.38p 75.38p 69.85p 70.38p 233350
08/11/2021 75.57p 75.57p 71.51p 75.38p 110641
05/11/2021 76.52p 76.52p 72.74p 72.74p 81199
04/11/2021 75.19p 76.52p 73.78p 76.52p 57144
03/11/2021 73.68p 76.52p 73.30p 73.30p 77260
02/11/2021 75.57p 76.80p 73.68p 73.68p 78475
01/11/2021 75.57p 77.84p 72.89p 75.57p 142825
29/10/2021 79.82p 79.82p 72.92p 73.21p 275644
28/10/2021 75.19p 76.52p 74.13p 75.57p 199883
27/10/2021 77.08p 79.58p 74.63p 75.19p 191965
26/10/2021 82.66p 82.66p 76.61p 77.08p 340881

*Close Price adjusted for both dividends and splits