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
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
25/10/2021 80.29p 82.66p 78.88p 80.29p 605883
22/10/2021 80.29p 80.29p 78.03p 79.35p 70991
21/10/2021 80.11p 80.20p 77.43p 78.88p 144833
20/10/2021 78.40p 80.11p 73.25p 78.88p 265625
19/10/2021 80.20p 80.29p 75.10p 76.52p 261845
18/10/2021 78.22p 80.20p 77.46p 78.31p 124756
15/10/2021 80.39p 81.71p 75.45p 80.29p 277604
14/10/2021 82.66p 82.66p 80.11p 81.24p 146613
13/10/2021 80.11p 82.09p 78.49p 80.29p 140237
12/10/2021 80.29p 82.56p 79.82p 79.82p 680922
11/10/2021 81.24p 81.62p 77.93p 80.06p 171282
08/10/2021 82.66p 83.16p 80.29p 80.29p 110408
07/10/2021 84.07p 84.07p 80.20p 81.24p 162683
06/10/2021 79.35p 83.13p 78.40p 79.54p 102078
05/10/2021 84.07p 84.07p 78.88p 78.88p 125139
04/10/2021 80.29p 84.07p 80.01p 84.07p 169794
01/10/2021 82.56p 82.66p 79.69p 80.96p 96515
30/09/2021 79.35p 82.66p 78.50p 82.66p 69942
29/09/2021 77.93p 81.81p 77.93p 78.97p 47824
28/09/2021 82.84p 83.60p 77.94p 78.88p 147706
27/09/2021 80.77p 83.13p 77.93p 80.77p 104946
24/09/2021 80.77p 82.06p 79.35p 80.29p 525240
23/09/2021 83.60p 83.60p 77.93p 80.29p 103860
22/09/2021 79.82p 81.43p 79.82p 80.86p 146974
21/09/2021 75.57p 81.43p 75.41p 80.11p 381887
20/09/2021 80.48p 81.59p 75.57p 79.87p 167639
17/09/2021 80.77p 82.09p 76.89p 80.29p 317929
16/09/2021 81.71p 82.18p 79.44p 81.24p 218708
15/09/2021 79.54p 83.88p 76.82p 80.77p 986527
14/09/2021 80.58p 84.54p 79.54p 80.29p 1228639
13/09/2021 83.13p 83.13p 80.29p 81.71p 316813
10/09/2021 80.77p 83.41p 79.73p 80.29p 633380
09/09/2021 82.66p 83.60p 78.50p 80.11p 149045
08/09/2021 80.77p 83.60p 78.40p 83.60p 352478
07/09/2021 82.47p 83.60p 79.82p 80.58p 189750
06/09/2021 83.60p 83.71p 81.05p 83.13p 113107
03/09/2021 81.90p 83.60p 80.29p 81.99p 483945
02/09/2021 80.77p 84.07p 78.59p 84.07p 573532
01/09/2021 80.01p 82.66p 78.40p 80.96p 227974
31/08/2021 78.40p 81.52p 77.93p 80.29p 247232
27/08/2021 79.63p 82.56p 78.90p 82.28p 81730
26/08/2021 80.29p 81.04p 77.93p 79.92p 130750
25/08/2021 82.47p 83.13p 77.62p 79.87p 192027
24/08/2021 80.58p 82.98p 78.22p 79.54p 104383
23/08/2021 78.88p 82.18p 75.67p 79.16p 130242
20/08/2021 80.20p 81.99p 77.18p 78.50p 243792
19/08/2021 81.62p 82.18p 77.93p 78.69p 190199
18/08/2021 83.13p 83.13p 79.82p 82.18p 720519
17/08/2021 82.56p 83.13p 81.05p 83.03p 342620
16/08/2021 82.56p 83.60p 80.58p 82.66p 334888
13/08/2021 83.51p 83.51p 78.68p 79.35p 108152
12/08/2021 83.51p 83.60p 80.13p 80.77p 366940
11/08/2021 77.65p 83.22p 77.34p 81.99p 179023
10/08/2021 78.97p 82.73p 76.61p 81.24p 56938
09/08/2021 79.92p 83.03p 79.16p 81.05p 47089
06/08/2021 83.13p 83.60p 75.57p 80.96p 254287
05/08/2021 82.56p 83.60p 80.29p 83.13p 156428
04/08/2021 83.60p 83.60p 83.13p 83.13p 320161
03/08/2021 82.84p 83.60p 78.97p 83.60p 235258
02/08/2021 78.50p 83.60p 75.67p 79.35p 116157
30/07/2021 80.01p 83.60p 76.04p 76.04p 110317
29/07/2021 82.56p 84.07p 78.03p 78.03p 392742
28/07/2021 73.68p 87.37p 69.59p 81.85p 879852
27/07/2021 78.69p 80.77p 73.21p 74.72p 337893
26/07/2021 83.32p 84.23p 76.14p 78.26p 490107
23/07/2021 86.72p 86.72p 78.59p 81.24p 489961
22/07/2021 87.38p 92.81p 80.29p 80.29p 1116400
21/07/2021 75.48p 91.76p 75.38p 88.32p 2626295
20/07/2021 70.85p 75.96p 70.85p 75.57p 200641
19/07/2021 73.21p 75.10p 73.21p 74.15p 169060
16/07/2021 75.00p 75.10p 74.15p 75.10p 153943
15/07/2021 73.49p 75.10p 73.21p 75.10p 243497
14/07/2021 74.44p 75.10p 73.30p 74.15p 256442
13/07/2021 72.74p 74.74p 71.79p 73.68p 1130788
12/07/2021 71.79p 72.86p 71.22p 72.08p 285022
09/07/2021 68.11p 71.51p 68.01p 71.32p 197607
08/07/2021 70.85p 71.32p 67.07p 68.01p 665803
07/07/2021 71.79p 72.17p 70.85p 70.85p 134277
06/07/2021 68.49p 71.83p 68.49p 70.85p 337384
05/07/2021 68.86p 69.43p 67.07p 69.43p 82041
02/07/2021 68.49p 68.80p 67.07p 68.20p 277344
01/07/2021 68.49p 69.90p 67.54p 68.01p 185372
30/06/2021 69.90p 70.53p 68.49p 69.43p 380154
29/06/2021 70.66p 72.26p 69.90p 70.28p 242951
28/06/2021 72.64p 73.11p 71.23p 72.55p 31853
25/06/2021 71.13p 72.64p 70.66p 71.79p 68502
24/06/2021 73.21p 73.21p 71.13p 72.83p 439099
23/06/2021 69.90p 72.64p 68.11p 72.26p 746159
22/06/2021 68.49p 69.90p 67.82p 68.30p 1301034
21/06/2021 68.01p 68.49p 66.79p 67.54p 246843
18/06/2021 68.49p 68.49p 66.88p 67.45p 198669
17/06/2021 68.01p 68.01p 67.07p 67.59p 160860
16/06/2021 67.35p 68.02p 66.78p 67.54p 139549
15/06/2021 66.97p 68.01p 66.79p 67.35p 165521
14/06/2021 68.01p 68.01p 66.81p 67.68p 74831
11/06/2021 68.01p 68.16p 66.79p 67.73p 78884
10/06/2021 67.92p 67.92p 66.69p 67.92p 251745
09/06/2021 67.54p 68.01p 66.60p 67.31p 120403
08/06/2021 67.54p 67.73p 66.69p 66.97p 113275
07/06/2021 67.92p 67.92p 66.60p 67.07p 91696
04/06/2021 68.01p 68.01p 66.60p 67.35p 102065
03/06/2021 68.01p 68.39p 67.07p 67.73p 54067
02/06/2021 68.49p 71.60p 67.07p 68.01p 103616
01/06/2021 68.01p 72.74p 67.07p 68.20p 113648
28/05/2021 67.07p 68.72p 67.07p 67.82p 128148
27/05/2021 70.38p 70.38p 67.07p 67.78p 129177
26/05/2021 68.49p 70.75p 67.07p 67.16p 79299
25/05/2021 68.11p 70.75p 67.63p 68.49p 64973
24/05/2021 70.85p 70.85p 67.07p 68.34p 125135
21/05/2021 67.73p 69.53p 67.07p 67.82p 105826
20/05/2021 67.07p 70.75p 67.07p 68.01p 24369
19/05/2021 68.49p 70.75p 67.07p 68.11p 93330
18/05/2021 70.85p 70.85p 66.41p 68.58p 223651
17/05/2021 70.85p 70.85p 64.71p 67.31p 1510179
14/05/2021 71.32p 73.11p 68.58p 68.58p 157665
13/05/2021 70.85p 72.36p 68.96p 70.85p 146464
12/05/2021 68.58p 71.19p 68.49p 70.85p 99998
11/05/2021 68.49p 71.56p 68.49p 69.90p 123826
10/05/2021 66.22p 71.23p 64.03p 69.15p 300498
07/05/2021 68.49p 71.32p 68.49p 69.43p 192039
06/05/2021 70.38p 71.02p 68.49p 68.49p 160892
05/05/2021 70.94p 71.39p 66.19p 69.29p 148622
04/05/2021 71.32p 72.36p 66.60p 67.54p 324529
30/04/2021 72.64p 75.00p 69.90p 73.35p 202880
29/04/2021 72.36p 75.00p 71.32p 72.60p 160922
28/04/2021 71.32p 75.95p 71.32p 72.26p 129817
27/04/2021 75.38p 75.95p 72.83p 74.63p 82133
26/04/2021 76.99p 76.99p 73.21p 73.21p 292595
23/04/2021 75.57p 76.27p 74.63p 75.19p 399678
22/04/2021 75.57p 78.40p 75.57p 76.99p 1081077
21/04/2021 75.10p 75.10p 71.79p 73.68p 68194
20/04/2021 72.74p 75.10p 70.38p 74.63p 616202
19/04/2021 70.85p 73.68p 70.85p 70.85p 128406
16/04/2021 74.15p 74.15p 68.49p 71.32p 117338
15/04/2021 73.21p 74.63p 69.43p 71.32p 140533
14/04/2021 71.79p 74.63p 71.32p 73.21p 155645
13/04/2021 68.49p 73.68p 68.49p 71.79p 76639
12/04/2021 74.63p 74.63p 68.96p 68.96p 174054
09/04/2021 74.63p 74.63p 71.79p 74.15p 124343
08/04/2021 74.15p 75.10p 73.21p 73.92p 161281
07/04/2021 74.63p 74.63p 72.26p 72.74p 350256
06/04/2021 70.85p 75.57p 68.01p 71.79p 495282
01/04/2021 68.49p 75.57p 68.49p 69.90p 295799
31/03/2021 68.01p 70.85p 67.66p 68.96p 207068
30/03/2021 69.90p 72.74p 68.01p 70.38p 77441
29/03/2021 68.49p 73.21p 68.49p 71.79p 74284
26/03/2021 68.01p 73.21p 65.70p 68.96p 175483
25/03/2021 66.12p 68.01p 63.04p 66.83p 114146
24/03/2021 73.21p 73.68p 65.18p 66.60p 624397
23/03/2021 73.21p 82.66p 73.21p 73.21p 222371
22/03/2021 82.66p 82.66p 71.32p 75.57p 324510
19/03/2021 77.93p 84.54p 70.85p 74.63p 1579152

*Close Price adjusted for both dividends and splits