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
05/06/2020 141.46p 149.25p 130.12p 149.25p 339622
04/06/2020 132.25p 141.70p 122.80p 137.92p 482375
03/06/2020 110.76p 136.26p 106.51p 119.26p 392973
02/06/2020 107.69p 114.77p 101.49p 106.27p 173244
01/06/2020 89.74p 117.84p 88.32p 103.44p 482443
29/05/2020 89.74p 94.46p 86.71p 89.74p 113054
28/05/2020 88.80p 102.26p 88.80p 92.10p 158053
27/05/2020 89.74p 101.55p 88.89p 93.05p 158413
26/05/2020 86.43p 99.19p 86.43p 88.80p 137483
22/05/2020 85.96p 91.54p 85.02p 86.43p 131158
21/05/2020 88.80p 93.99p 87.38p 87.38p 40197
20/05/2020 93.05p 93.19p 86.43p 87.85p 100260
19/05/2020 93.99p 93.99p 89.17p 89.65p 55289
18/05/2020 93.05p 99.18p 87.05p 93.05p 79388
15/05/2020 89.74p 96.12p 88.42p 93.05p 60979
14/05/2020 96.59p 98.71p 88.96p 94.46p 140879
13/05/2020 99.19p 99.66p 89.74p 94.46p 112016
12/05/2020 88.89p 99.19p 75.57p 97.30p 48958
11/05/2020 103.91p 103.91p 88.42p 89.74p 136435
07/05/2020 103.67p 103.67p 94.46p 95.41p 71226
06/05/2020 99.19p 103.20p 95.41p 99.19p 55697
05/05/2020 93.24p 99.19p 93.24p 94.46p 92406
04/05/2020 95.17p 103.91p 93.14p 93.24p 129967
01/05/2020 98.24p 103.91p 75.24p 94.46p 362724
30/04/2020 108.63p 113.96p 100.37p 101.55p 161464
29/04/2020 110.99p 115.72p 105.06p 105.80p 178483
28/04/2020 112.41p 115.72p 102.49p 109.11p 155033
27/04/2020 106.27p 118.76p 105.83p 107.22p 81340
24/04/2020 113.36p 114.30p 100.13p 102.97p 144921
23/04/2020 103.20p 114.77p 99.42p 111.47p 36380
22/04/2020 110.05p 114.77p 99.42p 108.63p 76001
21/04/2020 103.91p 118.19p 103.20p 106.98p 71741
20/04/2020 109.81p 115.72p 103.91p 104.85p 117596
17/04/2020 103.91p 128.00p 103.91p 104.62p 92698
16/04/2020 118.08p 127.53p 94.46p 113.83p 98123
15/04/2020 139.33p 139.33p 103.91p 114.30p 228960
14/04/2020 136.50p 136.50p 118.55p 120.44p 321632
09/04/2020 141.22p 153.98p 111.94p 112.88p 532491
08/04/2020 118.08p 141.70p 106.74p 132.25p 240677
07/04/2020 141.70p 174.52p 94.94p 114.54p 1435717
06/04/2020 57.15p 128.90p 56.68p 125.16p 1619550
03/04/2020 59.70p 60.93p 56.68p 58.28p 134506
02/04/2020 56.68p 61.40p 54.79p 57.81p 127084
01/04/2020 59.04p 60.93p 51.95p 56.68p 184078
31/03/2020 50.77p 59.04p 48.09p 50.96p 267785
30/03/2020 55.88p 62.35p 47.28p 49.59p 274860
27/03/2020 56.21p 62.82p 40.15p 53.18p 440723
26/03/2020 64.57p 66.12p 53.61p 56.21p 311847
25/03/2020 61.35p 66.12p 47.23p 56.68p 398935
24/03/2020 59.04p 70.85p 34.17p 54.32p 950860
23/03/2020 63.20p 80.29p 53.14p 53.14p 261516
20/03/2020 80.29p 85.96p 62.77p 62.77p 933273
19/03/2020 79.11p 86.43p 66.12p 72.97p 202189
18/03/2020 70.75p 87.38p 62.35p 64.85p 218621
17/03/2020 94.46p 94.46p 53.37p 67.82p 369217
16/03/2020 103.91p 110.23p 73.21p 85.02p 255846
13/03/2020 113.26p 127.53p 102.02p 103.91p 253193
12/03/2020 130.74p 130.74p 94.94p 96.83p 347801
11/03/2020 123.75p 145.95p 123.75p 125.16p 335930
10/03/2020 115.72p 141.64p 113.36p 127.71p 561458
09/03/2020 127.53p 155.86p 101.48p 115.34p 616504
06/03/2020 155.86p 165.31p 118.08p 126.68p 569090
05/03/2020 199.32p 212.54p 151.71p 151.71p 289583
04/03/2020 200.74p 219.63p 193.65p 197.24p 286323
03/03/2020 217.36p 227.66p 203.10p 203.10p 97621
02/03/2020 217.27p 226.43p 204.80p 207.82p 235834
28/02/2020 231.44p 231.44p 196.01p 196.01p 137038
27/02/2020 255.05p 255.05p 219.06p 221.99p 150297
26/02/2020 262.14p 262.61p 236.16p 237.58p 122434
25/02/2020 283.39p 283.39p 247.97p 247.97p 191679
24/02/2020 295.67p 307.01p 262.80p 265.44p 168574
21/02/2020 307.01p 314.09p 291.89p 291.89p 102064
20/02/2020 304.64p 318.81p 301.34p 302.28p 55838
19/02/2020 307.01p 316.45p 302.76p 305.59p 68285
18/02/2020 336.53p 337.58p 299.92p 304.17p 160993
17/02/2020 354.24p 377.85p 324.33p 328.26p 386396
14/02/2020 420.36p 420.36p 391.40p 395.09p 46845
13/02/2020 408.55p 425.09p 396.75p 398.16p 25591
12/02/2020 425.09p 425.09p 399.11p 399.11p 7189
11/02/2020 408.79p 422.72p 399.11p 399.11p 21297
10/02/2020 425.09p 448.70p 401.47p 401.47p 41320
07/02/2020 439.26p 456.26p 425.09p 435.95p 16086
06/02/2020 457.20p 457.20p 427.42p 443.98p 27620
05/02/2020 425.09p 459.57p 425.09p 439.02p 16488
04/02/2020 464.29p 468.07p 427.45p 427.45p 15459
03/02/2020 451.54p 472.79p 449.17p 453.66p 13572
31/01/2020 462.16p 471.85p 448.70p 448.70p 15077
30/01/2020 467.59p 481.79p 454.67p 456.50p 76511
29/01/2020 430.28p 471.37p 430.28p 462.87p 32285
28/01/2020 443.98p 465.23p 443.98p 447.28p 36668
27/01/2020 519.55p 523.80p 429.37p 442.56p 129682
24/01/2020 510.10p 519.55p 493.57p 505.38p 56061
23/01/2020 500.66p 556.39p 500.66p 517.19p 114528
22/01/2020 469.96p 535.66p 460.51p 524.27p 205938
21/01/2020 432.17p 472.32p 432.17p 472.32p 44750
20/01/2020 432.17p 455.79p 429.93p 455.79p 96653
17/01/2020 406.19p 438.78p 406.19p 432.17p 34361
16/01/2020 406.19p 438.78p 406.19p 424.14p 43681
15/01/2020 431.46p 439.26p 424.85p 429.81p 43629
14/01/2020 403.83p 436.68p 403.83p 429.81p 57051
13/01/2020 399.11p 419.18p 399.11p 419.18p 36071
10/01/2020 396.75p 418.95p 396.75p 401.47p 13509
09/01/2020 419.42p 419.42p 401.47p 401.47p 15591
08/01/2020 396.75p 418.00p 396.75p 414.69p 44449
07/01/2020 401.47p 419.42p 398.92p 401.47p 29251
06/01/2020 419.89p 419.89p 403.12p 403.12p 23263
03/01/2020 416.58p 419.65p 403.31p 416.35p 57604
02/01/2020 417.06p 418.00p 401.47p 417.29p 34854
31/12/2019 406.67p 419.89p 401.47p 417.53p 10012
30/12/2019 401.47p 415.17p 401.47p 415.17p 30780
27/12/2019 401.47p 413.28p 392.18p 407.61p 38032
24/12/2019 392.97p 415.64p 392.97p 394.39p 19854
23/12/2019 409.26p 410.92p 391.32p 406.19p 35588
20/12/2019 399.82p 406.19p 382.81p 404.78p 144442
19/12/2019 392.02p 406.19p 392.02p 401.47p 10735
18/12/2019 404.30p 406.19p 384.94p 392.02p 37838
17/12/2019 388.48p 402.89p 383.05p 392.02p 24534
16/12/2019 401.47p 406.19p 382.73p 393.44p 58678
13/12/2019 388.72p 408.08p 388.01p 392.50p 86058
12/12/2019 378.09p 405.72p 365.34p 388.01p 98722
11/12/2019 382.34p 390.13p 371.37p 381.63p 57752
10/12/2019 363.68p 399.34p 347.39p 363.68p 147585
09/12/2019 425.09p 425.09p 394.62p 396.75p 55623
06/12/2019 413.51p 425.58p 402.89p 412.33p 27341
05/12/2019 402.41p 416.58p 402.41p 406.67p 20486
04/12/2019 416.35p 424.61p 410.21p 422.02p 46336
03/12/2019 432.17p 432.17p 403.27p 415.64p 62643
02/12/2019 423.43p 428.39p 418.00p 425.09p 36624
29/11/2019 418.00p 430.99p 418.00p 422.02p 33595
28/11/2019 414.46p 429.46p 414.46p 425.09p 37872
27/11/2019 420.36p 433.59p 409.50p 425.09p 67951
26/11/2019 405.48p 430.02p 401.59p 417.06p 144244
25/11/2019 404.30p 407.37p 383.97p 397.46p 52477
22/11/2019 377.85p 402.18p 377.85p 399.11p 74285
21/11/2019 389.66p 404.07p 385.60p 394.86p 33729
20/11/2019 399.34p 405.57p 392.02p 401.47p 34171
19/11/2019 406.19p 418.22p 396.75p 399.11p 136384
18/11/2019 439.26p 439.26p 405.96p 408.55p 87675
15/11/2019 418.00p 446.71p 403.95p 431.23p 162004
14/11/2019 406.19p 406.19p 399.34p 401.47p 26286
13/11/2019 398.16p 405.72p 397.69p 405.25p 55265
12/11/2019 399.58p 403.36p 396.75p 399.11p 51209
11/11/2019 403.83p 413.75p 397.83p 399.58p 32939
08/11/2019 406.19p 410.68p 398.64p 403.83p 39271
07/11/2019 387.30p 408.55p 387.30p 406.19p 111387
06/11/2019 392.02p 401.47p 388.22p 401.47p 81351
05/11/2019 410.92p 410.92p 394.01p 397.69p 115284
04/11/2019 415.64p 418.47p 387.30p 393.91p 89704
01/11/2019 415.64p 422.07p 398.64p 408.32p 178041
31/10/2019 377.38p 410.92p 368.91p 401.47p 351331
30/10/2019 354.24p 374.78p 346.21p 370.77p 118840
29/10/2019 339.12p 365.57p 332.28p 363.68p 197352
28/10/2019 335.58p 352.33p 327.79p 336.29p 36455
25/10/2019 337.94p 344.08p 326.14p 338.42p 46955
24/10/2019 340.30p 341.23p 328.02p 330.62p 87846
23/10/2019 345.26p 366.05p 330.62p 340.30p 151492
22/10/2019 375.49p 375.49p 342.61p 343.14p 318524
21/10/2019 387.30p 397.46p 354.24p 356.84p 180097
18/10/2019 374.55p 398.40p 364.63p 381.63p 216400
17/10/2019 360.14p 370.77p 350.87p 366.28p 82306
16/10/2019 362.27p 364.65p 346.24p 354.71p 63072
15/10/2019 358.96p 370.24p 352.80p 353.29p 79200
14/10/2019 363.68p 370.77p 346.84p 358.96p 114856
11/10/2019 344.79p 374.78p 343.71p 366.99p 161078
10/10/2019 380.22p 383.64p 338.00p 343.14p 161839
09/10/2019 370.53p 386.36p 354.47p 370.77p 311448
08/10/2019 321.18p 376.44p 321.18p 361.09p 281399
07/10/2019 309.13p 337.71p 298.51p 322.83p 197819
04/10/2019 307.01p 314.80p 295.95p 297.80p 73209
03/10/2019 311.73p 316.27p 293.13p 300.87p 176395
02/10/2019 325.90p 337.23p 307.07p 309.60p 171939
01/10/2019 319.76p 344.79p 309.37p 325.19p 182752
30/09/2019 334.16p 342.90p 293.07p 309.37p 471134
27/09/2019 342.43p 365.57p 327.32p 330.15p 400594
26/09/2019 363.68p 371.97p 340.07p 342.43p 244411
25/09/2019 369.59p 388.72p 358.96p 359.91p 162004
24/09/2019 392.02p 406.22p 368.41p 368.64p 302375
23/09/2019 377.85p 401.47p 366.05p 391.32p 670400
20/09/2019 406.19p 416.74p 368.41p 384.94p 882378
19/09/2019 425.09p 448.70p 401.23p 401.94p 250586
18/09/2019 363.21p 444.45p 347.17p 432.17p 479029
17/09/2019 364.87p 364.87p 326.84p 362.50p 502120
16/09/2019 396.51p 396.51p 342.43p 358.25p 656091
13/09/2019 380.22p 383.69p 375.49p 380.22p 168118
12/09/2019 382.58p 395.35p 374.55p 379.03p 145008
11/09/2019 378.33p 406.19p 376.44p 381.40p 167625
10/09/2019 377.85p 397.93p 376.44p 377.85p 139281
09/09/2019 388.25p 391.55p 375.96p 377.38p 71710
06/09/2019 389.66p 401.47p 379.74p 382.81p 92695
05/09/2019 403.83p 407.14p 382.58p 392.02p 70201
04/09/2019 396.51p 433.59p 391.11p 404.07p 133422
03/09/2019 406.19p 424.85p 389.66p 394.62p 133859
02/09/2019 385.88p 424.28p 378.09p 411.15p 137739
30/08/2019 388.25p 388.48p 375.49p 376.44p 84156
29/08/2019 381.63p 407.17p 376.23p 378.33p 207329
28/08/2019 408.32p 409.74p 378.09p 380.69p 207616
27/08/2019 406.19p 425.09p 402.41p 407.61p 158724
23/08/2019 429.81p 429.81p 406.43p 408.08p 78292
22/08/2019 415.64p 422.25p 406.43p 413.51p 83773
21/08/2019 420.36p 430.75p 414.93p 420.36p 44855

*Close Price adjusted for both dividends and splits