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
13/05/2025 25.00p 25.50p 24.00p 25.20p 220607
12/05/2025 25.50p 25.50p 24.41p 25.10p 50178
09/05/2025 24.20p 25.60p 23.76p 25.20p 856999
08/05/2025 26.00p 26.00p 24.50p 24.50p 86394
07/05/2025 25.10p 25.40p 25.00p 25.00p 16517
06/05/2025 27.10p 27.10p 25.00p 25.00p 401770
02/05/2025 27.00p 27.80p 27.00p 27.00p 224188
01/05/2025 27.90p 27.90p 27.00p 27.00p 68272
30/04/2025 28.00p 28.00p 27.10p 27.10p 62082
29/04/2025 27.90p 27.90p 27.20p 27.70p 23656
28/04/2025 27.90p 27.90p 27.20p 27.50p 53910
25/04/2025 28.00p 28.00p 27.10p 28.00p 7827
24/04/2025 27.50p 27.64p 27.00p 27.50p 241541
23/04/2025 27.50p 27.50p 27.00p 27.00p 85061
22/04/2025 27.00p 28.00p 27.00p 27.40p 173354
17/04/2025 27.00p 27.76p 27.00p 27.20p 15922
16/04/2025 27.50p 27.50p 27.00p 27.00p 12151
15/04/2025 27.00p 27.90p 27.00p 27.00p 182469
14/04/2025 28.00p 28.00p 26.02p 27.10p 302204
11/04/2025 25.00p 27.50p 24.80p 27.00p 492609
10/04/2025 26.00p 27.89p 24.40p 24.40p 359182
09/04/2025 25.50p 27.90p 25.50p 26.50p 355859
08/04/2025 28.00p 28.90p 27.60p 28.00p 93490
07/04/2025 29.00p 29.00p 27.50p 27.50p 266094
04/04/2025 29.00p 32.08p 28.10p 28.90p 462073
03/04/2025 28.90p 29.70p 28.00p 28.10p 155343
02/04/2025 28.30p 30.00p 28.30p 28.40p 80521
01/04/2025 28.70p 30.30p 28.10p 28.50p 137690
31/03/2025 29.80p 30.80p 28.00p 28.00p 164963
28/03/2025 30.00p 30.80p 29.80p 30.20p 37653
27/03/2025 31.00p 31.40p 30.00p 30.40p 107870
26/03/2025 30.00p 30.80p 30.00p 30.00p 93660
25/03/2025 31.00p 32.10p 29.50p 30.60p 694075
24/03/2025 30.00p 31.03p 29.10p 30.40p 436818
21/03/2025 30.00p 30.00p 28.10p 28.60p 101672
20/03/2025 29.00p 29.60p 28.40p 28.95p 34440
19/03/2025 28.40p 29.90p 28.10p 28.75p 4936
18/03/2025 28.90p 29.40p 28.10p 29.10p 56107
17/03/2025 29.00p 30.00p 28.10p 28.10p 8281302
14/03/2025 28.90p 29.20p 28.10p 28.90p 39836
13/03/2025 29.00p 29.90p 27.10p 29.15p 241742
12/03/2025 27.70p 29.00p 26.60p 28.80p 226148
11/03/2025 27.50p 27.80p 26.00p 27.70p 261687
10/03/2025 27.20p 28.90p 26.50p 27.10p 181605
07/03/2025 27.60p 28.90p 27.50p 27.60p 123371
06/03/2025 27.60p 28.90p 27.50p 27.50p 31707
05/03/2025 27.50p 28.00p 27.00p 27.00p 145163
04/03/2025 27.30p 28.90p 27.10p 27.30p 794577
03/03/2025 28.00p 28.50p 27.10p 27.90p 35050
28/02/2025 27.60p 28.60p 26.40p 27.00p 490766
27/02/2025 26.10p 28.90p 25.68p 28.00p 396468
26/02/2025 26.00p 26.50p 25.00p 25.50p 228446
25/02/2025 24.60p 26.00p 24.20p 26.00p 748133
24/02/2025 25.00p 25.90p 24.60p 24.90p 200825
21/02/2025 24.90p 26.00p 24.11p 24.50p 779812
20/02/2025 25.90p 26.60p 24.60p 25.00p 512169
19/02/2025 25.90p 26.00p 24.60p 25.40p 248790
18/02/2025 24.60p 26.30p 24.50p 25.60p 1008383
17/02/2025 27.60p 27.60p 23.50p 24.00p 1464784
14/02/2025 29.50p 30.00p 28.00p 29.00p 389447
13/02/2025 30.20p 31.90p 28.00p 28.00p 267958
12/02/2025 32.00p 34.00p 30.30p 30.30p 798905
11/02/2025 31.10p 32.90p 30.10p 31.00p 742915
10/02/2025 31.00p 32.50p 30.10p 32.20p 397352
07/02/2025 29.50p 31.30p 28.10p 31.30p 253504
06/02/2025 28.90p 29.90p 28.10p 29.10p 7274
05/02/2025 29.40p 30.00p 28.10p 28.70p 6721
04/02/2025 29.00p 29.40p 28.10p 28.30p 23092
03/02/2025 27.50p 29.10p 27.40p 29.10p 143375
31/01/2025 28.90p 29.30p 27.50p 27.50p 76537
30/01/2025 29.00p 29.30p 28.00p 28.00p 172200
29/01/2025 28.00p 29.30p 28.00p 29.30p 63697
28/01/2025 28.00p 29.30p 28.00p 29.10p 56829
27/01/2025 28.10p 29.40p 28.00p 28.00p 78962
24/01/2025 29.50p 30.00p 28.10p 29.50p 27369
23/01/2025 28.00p 30.00p 28.00p 29.20p 193043
22/01/2025 30.00p 30.80p 27.10p 29.00p 1159768
21/01/2025 25.40p 27.52p 24.10p 26.10p 509435
20/01/2025 25.10p 26.00p 24.20p 26.00p 632403
17/01/2025 26.00p 27.00p 25.00p 26.00p 541344
16/01/2025 27.50p 27.50p 26.10p 26.90p 12020
15/01/2025 27.10p 27.90p 26.30p 27.90p 36612
14/01/2025 27.10p 27.30p 25.64p 26.70p 83069
13/01/2025 29.00p 29.50p 27.00p 27.20p 155753
10/01/2025 32.00p 32.00p 29.50p 29.50p 155381
09/01/2025 31.00p 32.00p 31.00p 31.50p 62378
08/01/2025 31.50p 32.40p 31.10p 31.40p 1129782
07/01/2025 32.00p 32.79p 31.10p 31.40p 69811
06/01/2025 31.10p 32.00p 31.00p 31.00p 57709
03/01/2025 32.00p 32.00p 31.10p 31.60p 6738
02/01/2025 33.00p 33.00p 31.00p 31.50p 75141
31/12/2024 31.00p 32.50p 31.00p 31.00p 60867
30/12/2024 32.00p 33.00p 30.10p 31.10p 608917
27/12/2024 27.30p 32.00p 27.30p 31.80p 756234
24/12/2024 29.00p 29.00p 27.20p 28.00p 149239
23/12/2024 28.00p 29.00p 26.00p 28.00p 273957
20/12/2024 25.90p 28.10p 24.50p 28.10p 1501859
19/12/2024 28.60p 29.50p 27.30p 29.00p 250990
18/12/2024 27.00p 29.50p 27.00p 28.70p 294947
17/12/2024 28.70p 29.40p 27.00p 27.00p 186716
16/12/2024 29.00p 29.40p 28.60p 29.30p 140005
13/12/2024 28.90p 29.50p 27.33p 28.90p 229776
12/12/2024 27.00p 29.00p 26.80p 28.00p 41775
11/12/2024 28.00p 28.90p 27.10p 28.00p 217534
10/12/2024 28.00p 29.00p 26.90p 29.00p 227831
09/12/2024 26.60p 28.10p 26.60p 27.70p 89393
06/12/2024 29.00p 29.50p 26.50p 26.80p 279828
05/12/2024 31.60p 32.90p 29.00p 29.40p 398369
04/12/2024 34.00p 34.90p 31.70p 31.70p 117853
03/12/2024 33.40p 33.43p 33.00p 33.30p 9646
02/12/2024 34.00p 34.90p 33.10p 33.10p 232197
29/11/2024 34.90p 34.90p 33.10p 34.00p 38580
28/11/2024 35.00p 35.00p 33.00p 33.40p 349164
27/11/2024 34.40p 34.90p 33.00p 34.00p 119044
26/11/2024 32.10p 34.90p 32.10p 33.00p 146451
25/11/2024 33.20p 34.90p 32.20p 32.40p 170044
22/11/2024 35.00p 35.50p 33.40p 33.40p 37373
21/11/2024 35.00p 36.00p 33.30p 34.00p 10667
20/11/2024 33.20p 36.00p 33.20p 34.65p 20613
19/11/2024 35.80p 36.00p 33.30p 35.80p 3215
18/11/2024 35.90p 35.90p 32.50p 35.80p 1508270
15/11/2024 34.50p 35.90p 33.90p 35.90p 606616
14/11/2024 33.90p 35.80p 33.80p 35.80p 187708
13/11/2024 33.80p 34.40p 33.80p 34.00p 358957
12/11/2024 34.40p 35.40p 33.00p 34.50p 229243
11/11/2024 34.30p 35.40p 34.20p 34.40p 23105
08/11/2024 35.00p 35.00p 34.20p 35.00p 38137
07/11/2024 35.70p 35.70p 34.20p 35.00p 14331
06/11/2024 35.50p 35.70p 34.20p 34.80p 19496
05/11/2024 34.10p 35.80p 34.10p 35.80p 30693
04/11/2024 35.00p 35.70p 34.00p 34.50p 15332
01/11/2024 34.10p 35.70p 34.00p 34.00p 54295
31/10/2024 35.10p 35.80p 34.12p 35.80p 38643
30/10/2024 34.40p 35.70p 34.00p 35.10p 1213
29/10/2024 35.00p 35.90p 34.00p 34.00p 100044
28/10/2024 34.70p 35.90p 34.50p 34.50p 59584
25/10/2024 34.70p 36.00p 34.10p 34.60p 195377
24/10/2024 35.90p 36.00p 34.00p 34.80p 96079
23/10/2024 35.00p 35.95p 34.50p 34.80p 102468
22/10/2024 35.30p 36.00p 35.00p 35.20p 137969
21/10/2024 36.10p 39.00p 35.30p 35.90p 167631
18/10/2024 38.40p 38.40p 36.10p 38.40p 57582
17/10/2024 37.00p 37.73p 34.10p 36.30p 77104
16/10/2024 36.90p 36.90p 34.44p 36.70p 196748
15/10/2024 37.10p 38.76p 34.10p 35.30p 222282
14/10/2024 39.00p 39.00p 38.00p 38.00p 119927
11/10/2024 39.50p 40.90p 38.00p 38.00p 110634
10/10/2024 40.30p 41.00p 39.00p 40.00p 134569
09/10/2024 38.00p 40.30p 37.20p 40.30p 126160
08/10/2024 35.00p 40.00p 35.00p 40.00p 643776
07/10/2024 33.60p 38.00p 32.60p 35.00p 454719
04/10/2024 32.00p 35.00p 30.00p 32.40p 896101
03/10/2024 30.70p 31.90p 29.10p 31.00p 286989
02/10/2024 30.00p 30.67p 28.10p 30.00p 466022
01/10/2024 28.60p 30.00p 28.12p 29.10p 956890
30/09/2024 27.00p 30.00p 27.00p 28.10p 274080
27/09/2024 28.00p 29.20p 26.00p 29.20p 1112326
26/09/2024 25.00p 27.40p 25.00p 27.40p 1494999
25/09/2024 27.00p 28.00p 25.50p 26.10p 3602590
24/09/2024 27.60p 28.50p 27.60p 28.00p 57061
23/09/2024 29.00p 29.00p 27.00p 28.10p 97612
20/09/2024 29.00p 29.00p 27.10p 28.00p 12854
19/09/2024 27.20p 28.50p 27.20p 28.00p 138986
18/09/2024 27.80p 28.30p 26.10p 27.20p 187795
17/09/2024 27.50p 27.70p 26.10p 27.70p 10310
16/09/2024 27.80p 27.80p 26.10p 27.50p 31521
13/09/2024 25.40p 27.80p 25.00p 27.80p 320566
12/09/2024 25.20p 27.00p 25.20p 27.00p 97633
11/09/2024 26.00p 27.20p 25.20p 25.20p 216907
10/09/2024 26.10p 27.10p 26.10p 27.10p 27433
09/09/2024 26.80p 28.00p 26.00p 26.80p 30461
06/09/2024 28.00p 28.00p 26.00p 26.30p 126190
05/09/2024 27.00p 27.00p 26.23p 26.30p 2309
04/09/2024 26.50p 27.60p 26.31p 26.65p 8288
03/09/2024 26.50p 26.62p 26.10p 26.30p 10750
02/09/2024 27.00p 28.00p 26.50p 27.25p 2931
30/08/2024 27.00p 28.00p 26.50p 27.40p 89007
29/08/2024 28.00p 28.00p 26.30p 28.00p 11338
28/08/2024 27.00p 27.90p 26.90p 27.00p 210504
27/08/2024 28.00p 28.00p 26.40p 28.00p 27166
23/08/2024 27.20p 28.60p 26.10p 27.00p 250831
22/08/2024 28.00p 28.60p 27.60p 27.60p 11435
21/08/2024 28.50p 28.84p 27.60p 28.00p 224704
20/08/2024 29.00p 30.00p 27.82p 28.00p 201660
19/08/2024 28.00p 29.00p 27.10p 27.90p 53968
16/08/2024 27.00p 28.90p 27.00p 28.00p 83818
15/08/2024 27.40p 28.90p 26.00p 27.10p 637629
14/08/2024 27.50p 28.90p 27.18p 28.90p 106463
13/08/2024 29.90p 29.90p 27.84p 28.00p 68488
12/08/2024 28.90p 30.30p 28.10p 28.20p 42002
09/08/2024 29.10p 30.90p 28.86p 29.10p 29483
08/08/2024 29.00p 30.80p 29.00p 29.30p 104711
07/08/2024 30.90p 30.90p 28.80p 28.80p 151452
06/08/2024 29.70p 29.90p 29.20p 29.90p 4261
05/08/2024 30.80p 30.80p 29.00p 29.90p 126301
02/08/2024 31.10p 32.90p 30.80p 30.80p 56304
01/08/2024 30.30p 34.13p 30.30p 31.30p 393824
31/07/2024 31.10p 32.60p 30.00p 30.30p 170647
30/07/2024 32.50p 33.95p 31.10p 31.55p 97640
29/07/2024 34.00p 35.00p 32.10p 32.50p 85817

*Close Price adjusted for both dividends and splits