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
04/10/2019 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
03/06/2019 1,023.98p 1,048.26p 981.39p 991.87p 68415
31/05/2019 1,061.77p 1,061.77p 1,023.04p 1,037.21p 84357
30/05/2019 1,062.71p 1,077.83p 1,023.47p 1,039.10p 68591
29/05/2019 944.64p 1,123.17p 944.64p 1,068.38p 233608
28/05/2019 878.51p 977.70p 878.51p 944.64p 674736
24/05/2019 948.41p 962.58p 860.56p 873.79p 123643
23/05/2019 975.81p 987.01p 946.52p 954.08p 44652
22/05/2019 1,015.48p 1,025.60p 971.09p 991.87p 56437
21/05/2019 1,024.93p 1,044.16p 1,001.31p 1,024.93p 51397
20/05/2019 1,067.44p 1,074.05p 1,018.32p 1,039.10p 124470
17/05/2019 1,080.66p 1,109.00p 1,062.71p 1,063.66p 47421
16/05/2019 1,086.33p 1,106.17p 1,072.16p 1,086.33p 120268
15/05/2019 1,114.67p 1,118.54p 1,062.71p 1,090.11p 141209
14/05/2019 1,157.18p 1,180.79p 1,086.33p 1,114.67p 113861
13/05/2019 1,228.03p 1,250.70p 1,160.96p 1,173.24p 78536
10/05/2019 1,170.40p 1,245.48p 1,170.40p 1,242.20p 158573
09/05/2019 1,147.73p 1,194.96p 1,115.61p 1,180.79p 131354
08/05/2019 1,120.34p 1,195.91p 1,120.34p 1,124.12p 162712
07/05/2019 1,066.49p 1,137.34p 1,066.49p 1,131.67p 117491
03/05/2019 1,036.26p 1,077.84p 1,019.26p 1,062.71p 111792
02/05/2019 984.31p 1,067.76p 973.07p 1,031.54p 170958
01/05/2019 984.31p 1,005.09p 963.53p 973.92p 110929
30/04/2019 955.97p 968.25p 944.64p 958.80p 42515
29/04/2019 997.53p 1,005.09p 937.55p 944.64p 94859
26/04/2019 969.20p 1,014.81p 936.71p 986.20p 175841
25/04/2019 857.26p 963.53p 843.09p 951.25p 1284766
24/04/2019 840.73p 899.77p 840.73p 857.26p 233922
23/04/2019 854.90p 872.37p 838.84p 840.73p 142473
18/04/2019 803.88p 852.53p 803.88p 840.25p 150137
17/04/2019 823.25p 833.07p 799.63p 810.02p 44201
16/04/2019 799.16p 841.67p 799.16p 802.94p 320345
15/04/2019 812.39p 826.08p 794.82p 807.66p 105965
12/04/2019 787.83p 830.81p 785.61p 810.50p 55063
11/04/2019 806.72p 809.08p 789.72p 797.74p 73573
10/04/2019 834.11p 856.31p 788.77p 809.08p 43895
09/04/2019 828.45p 842.91p 817.11p 826.56p 46618
08/04/2019 826.08p 859.62p 817.11p 821.83p 41572
05/04/2019 849.70p 873.79p 810.02p 810.02p 262972
04/04/2019 883.23p 883.23p 817.11p 826.56p 183158
03/04/2019 849.23p 923.85p 849.23p 873.79p 110346
02/04/2019 897.40p 897.40p 851.12p 851.12p 36916
01/04/2019 925.74p 955.97p 869.54p 869.54p 68538
29/03/2019 869.06p 954.08p 869.06p 907.32p 161850
28/03/2019 864.34p 864.34p 850.17p 854.90p 55860
27/03/2019 891.74p 891.74p 846.14p 861.04p 32488
26/03/2019 905.43p 905.43p 858.67p 873.32p 34109
25/03/2019 914.41p 932.83p 872.37p 878.98p 38461
22/03/2019 904.96p 944.64p 904.96p 917.24p 36462
21/03/2019 1,010.76p 1,010.76p 913.46p 929.05p 108091
20/03/2019 1,002.26p 1,034.38p 985.49p 987.14p 32344
19/03/2019 1,015.48p 1,041.00p 975.29p 991.87p 41032
18/03/2019 1,091.05p 1,102.34p 1,024.34p 1,048.55p 51188
15/03/2019 1,058.94p 1,109.95p 1,053.27p 1,085.39p 71184
14/03/2019 990.92p 1,062.71p 990.92p 1,062.71p 47999
13/03/2019 1,015.48p 1,033.43p 967.71p 1,024.93p 53361
12/03/2019 1,025.87p 1,042.88p 984.39p 1,012.65p 60537
11/03/2019 989.98p 1,034.96p 988.09p 1,025.87p 47427
08/03/2019 940.86p 1,043.82p 925.74p 1,000.37p 85119
07/03/2019 1,056.10p 1,056.10p 944.16p 944.16p 43393
06/03/2019 1,048.55p 1,056.10p 1,019.26p 1,019.26p 35435
05/03/2019 1,029.65p 1,057.99p 1,029.65p 1,029.65p 55465
04/03/2019 1,068.38p 1,082.55p 1,029.65p 1,031.54p 32035
01/03/2019 1,039.10p 1,126.95p 1,039.10p 1,049.49p 66459
28/02/2019 1,034.38p 1,083.44p 1,029.65p 1,050.43p 82025
27/02/2019 1,084.44p 1,117.74p 1,039.10p 1,059.88p 99410
26/02/2019 1,148.68p 1,180.79p 1,061.77p 1,073.11p 67422
25/02/2019 1,178.90p 1,204.41p 1,137.34p 1,162.85p 41403
22/02/2019 1,244.08p 1,244.08p 1,165.68p 1,200.63p 21597
21/02/2019 1,237.47p 1,275.25p 1,205.35p 1,205.35p 29540
20/02/2019 1,249.75p 1,280.93p 1,209.39p 1,275.26p 39174
19/02/2019 1,298.87p 1,322.49p 1,209.13p 1,220.47p 38436
18/02/2019 1,251.64p 1,388.71p 1,251.64p 1,288.48p 90024
15/02/2019 1,435.85p 1,435.85p 1,253.84p 1,259.20p 105130
14/02/2019 1,394.28p 1,441.51p 1,394.28p 1,421.68p 19462
13/02/2019 1,400.89p 1,440.57p 1,399.95p 1,417.90p 18909
12/02/2019 1,425.45p 1,441.04p 1,396.57p 1,399.01p 34405
11/02/2019 1,413.17p 1,461.26p 1,379.17p 1,416.95p 27355
08/02/2019 1,496.30p 1,496.30p 1,416.95p 1,416.95p 41619
07/02/2019 1,485.91p 1,498.97p 1,439.10p 1,487.80p 44356
06/02/2019 1,495.36p 1,535.33p 1,488.75p 1,501.03p 32812
05/02/2019 1,549.20p 1,549.20p 1,495.36p 1,503.86p 25338
04/02/2019 1,504.80p 1,556.76p 1,493.47p 1,514.25p 26814
01/02/2019 1,537.87p 1,578.49p 1,502.91p 1,510.47p 57371
31/01/2019 1,567.15p 1,606.84p 1,516.14p 1,555.81p 107181
30/01/2019 1,598.32p 1,637.05p 1,579.54p 1,605.88p 41332
29/01/2019 1,694.68p 1,729.23p 1,571.23p 1,602.10p 65864
28/01/2019 2,000.74p 2,007.35p 1,665.17p 1,681.45p 110400
25/01/2019 1,993.18p 2,130.15p 1,993.18p 2,122.60p 41655
24/01/2019 2,016.80p 2,047.02p 1,976.18p 2,040.41p 16215
23/01/2019 2,035.69p 2,049.86p 1,964.84p 1,987.51p 17144
22/01/2019 2,013.96p 2,013.96p 1,946.26p 2,003.57p 26727
21/01/2019 2,046.08p 2,057.42p 1,961.06p 1,961.06p 11114
18/01/2019 2,077.25p 2,079.17p 2,022.46p 2,029.08p 28116
17/01/2019 2,087.64p 2,171.72p 2,046.08p 2,062.14p 13878
16/01/2019 2,149.99p 2,177.38p 2,096.15p 2,118.82p 19867
15/01/2019 2,101.81p 2,144.32p 2,045.60p 2,125.43p 16879
14/01/2019 2,141.49p 2,192.50p 2,097.09p 2,105.59p 22832
11/01/2019 2,125.43p 2,146.21p 2,074.50p 2,101.81p 30265
10/01/2019 2,030.97p 2,125.90p 2,030.97p 2,102.76p 16767
09/01/2019 2,026.24p 2,078.20p 1,974.29p 2,055.53p 20334
08/01/2019 2,030.97p 2,052.69p 1,989.40p 2,006.41p 23338
07/01/2019 1,983.73p 2,030.97p 1,974.23p 1,996.96p 19235
04/01/2019 1,928.00p 2,037.58p 1,928.00p 2,026.24p 24021
03/01/2019 1,923.28p 2,046.08p 1,902.50p 1,955.40p 30526
02/01/2019 1,802.36p 1,893.99p 1,757.93p 1,893.99p 36999
31/12/2018 1,747.58p 1,794.81p 1,747.58p 1,779.69p 8251
28/12/2018 1,701.29p 1,771.19p 1,700.34p 1,747.58p 26822
27/12/2018 1,710.73p 1,748.52p 1,653.11p 1,662.56p 23802
24/12/2018 1,754.19p 1,823.15p 1,689.01p 1,721.13p 21067
21/12/2018 1,757.02p 1,785.36p 1,726.79p 1,785.36p 56547
20/12/2018 1,807.09p 1,807.09p 1,726.79p 1,753.24p 15700
19/12/2018 1,771.19p 1,865.65p 1,763.63p 1,795.75p 31536

*Close Price adjusted for both dividends and splits