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
13/03/2020 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
20/08/2019 418.95p 449.41p 417.73p 421.54p 88046
19/08/2019 417.06p 427.45p 413.51p 416.58p 42073
16/08/2019 406.19p 439.26p 406.19p 413.28p 131839
15/08/2019 434.53p 445.63p 401.47p 407.61p 127178
14/08/2019 448.70p 448.70p 427.45p 434.53p 50596
13/08/2019 448.94p 457.44p 430.28p 440.20p 112583
12/08/2019 465.23p 472.32p 434.53p 441.62p 206645
09/08/2019 453.42p 495.93p 453.42p 464.29p 173459
08/08/2019 443.98p 488.94p 399.76p 460.75p 401701
07/08/2019 462.87p 462.87p 427.45p 427.45p 166859
06/08/2019 472.32p 484.59p 437.13p 448.23p 102983
05/08/2019 477.04p 489.79p 465.23p 467.59p 93653
02/08/2019 491.68p 498.56p 465.00p 471.85p 243295
01/08/2019 529.00p 541.75p 479.87p 491.68p 377356
31/07/2019 573.87p 589.00p 524.27p 526.63p 265140
30/07/2019 566.78p 627.31p 539.15p 571.50p 477308
29/07/2019 471.85p 513.88p 464.53p 484.13p 169975
26/07/2019 520.02p 538.91p 460.51p 463.34p 337182
25/07/2019 550.25p 576.23p 510.10p 515.77p 447525
24/07/2019 708.48p 716.51p 547.65p 560.64p 663632
23/07/2019 788.77p 812.39p 708.95p 725.01p 127257
22/07/2019 870.01p 870.01p 769.92p 775.55p 156125
19/07/2019 892.68p 905.64p 840.73p 850.17p 112072
18/07/2019 921.49p 930.94p 883.23p 905.91p 44904
17/07/2019 958.80p 958.80p 921.02p 928.58p 24129
16/07/2019 954.08p 955.97p 930.47p 931.88p 30294
15/07/2019 958.80p 958.80p 937.43p 951.25p 8927
12/07/2019 953.14p 953.14p 921.49p 932.36p 119991
11/07/2019 963.53p 963.53p 937.08p 944.64p 20033
10/07/2019 963.53p 963.53p 935.19p 937.55p 9247
09/07/2019 955.03p 961.64p 926.06p 951.25p 48840
08/07/2019 974.86p 978.04p 945.58p 946.52p 13212
05/07/2019 936.13p 985.25p 936.13p 965.42p 54340
04/07/2019 928.10p 968.25p 928.10p 940.86p 26882
03/07/2019 922.91p 960.58p 904.49p 939.91p 84786
02/07/2019 933.30p 944.64p 906.85p 911.57p 100613
01/07/2019 944.64p 959.75p 934.79p 944.64p 22134
28/06/2019 951.25p 963.20p 921.07p 929.52p 43671
27/06/2019 990.92p 990.92p 944.64p 951.25p 25159
26/06/2019 969.20p 991.87p 960.69p 969.20p 22051
25/06/2019 996.59p 1,017.37p 954.08p 963.53p 39637
24/06/2019 1,034.38p 1,034.38p 996.59p 999.42p 35075
21/06/2019 996.59p 1,037.21p 996.59p 1,018.32p 60518
20/06/2019 1,043.82p 1,071.22p 997.53p 1,007.93p 47476
19/06/2019 1,025.87p 1,079.72p 1,025.56p 1,057.99p 68470
18/06/2019 996.59p 1,039.10p 992.81p 1,029.65p 45023
17/06/2019 1,035.32p 1,041.41p 1,000.37p 1,002.26p 61623
14/06/2019 1,048.55p 1,069.27p 1,022.10p 1,033.43p 45178
13/06/2019 1,041.93p 1,075.94p 1,022.10p 1,058.94p 59612
12/06/2019 1,086.33p 1,100.50p 1,025.87p 1,039.10p 56329
11/06/2019 1,081.61p 1,119.39p 1,076.88p 1,086.33p 68793
10/06/2019 1,010.76p 1,095.78p 1,010.76p 1,083.50p 82675
07/06/2019 970.14p 1,038.15p 963.53p 1,025.87p 129417
06/06/2019 957.86p 983.84p 946.52p 960.69p 57103
05/06/2019 996.59p 1,039.10p 956.92p 959.75p 112633
04/06/2019 1,015.48p 1,015.48p 950.30p 963.53p 86853

*Close Price adjusted for both dividends and splits