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
29/06/2026 7.48p 7.93p 6.80p 7.20p 82731
26/06/2026 7.40p 8.16p 7.00p 7.23p 222958
25/06/2026 7.40p 9.16p 7.40p 8.29p 40622
24/06/2026 7.40p 8.98p 7.40p 7.50p 361042
23/06/2026 7.70p 9.00p 7.70p 7.70p 615369
22/06/2026 6.82p 8.41p 6.50p 7.80p 230691
19/06/2026 6.82p 6.98p 6.50p 6.50p 188764
18/06/2026 7.00p 7.10p 6.50p 6.50p 191278
17/06/2026 6.88p 7.98p 6.59p 6.80p 303844
16/06/2026 6.70p 7.98p 6.20p 6.80p 426263
15/06/2026 7.56p 7.56p 6.20p 6.39p 342261
12/06/2026 7.80p 8.33p 7.10p 7.20p 385363
11/06/2026 7.80p 8.50p 7.50p 7.82p 895509
10/06/2026 8.50p 9.98p 7.72p 8.02p 1067964
09/06/2026 10.60p 10.95p 8.50p 9.00p 32903
08/06/2026 10.50p 10.95p 8.76p 8.76p 216060
05/06/2026 9.90p 10.13p 8.80p 8.80p 929297
04/06/2026 10.50p 10.50p 9.06p 9.50p 1233995
03/06/2026 10.40p 10.50p 9.20p 9.56p 85010
02/06/2026 10.20p 10.70p 9.74p 10.50p 362462
01/06/2026 11.00p 11.00p 9.25p 10.70p 622001
29/05/2026 13.20p 15.25p 9.00p 10.70p 1660933
28/05/2026 14.70p 14.70p 13.20p 13.20p 387434
27/05/2026 14.25p 15.35p 14.00p 14.55p 339179
26/05/2026 15.50p 15.50p 14.25p 15.10p 208573
22/05/2026 15.25p 15.45p 14.25p 14.25p 296593
21/05/2026 15.00p 15.95p 14.00p 14.35p 318579
20/05/2026 16.00p 16.00p 13.90p 13.90p 193095
19/05/2026 15.20p 15.95p 15.10p 15.25p 4291
18/05/2026 15.40p 16.75p 15.40p 15.75p 151902
15/05/2026 16.00p 16.45p 15.40p 15.40p 46736
14/05/2026 16.95p 16.95p 15.50p 15.50p 484904
13/05/2026 15.80p 18.00p 15.50p 15.50p 119167
12/05/2026 16.50p 17.45p 15.70p 17.40p 123947
11/05/2026 17.90p 17.95p 15.50p 17.90p 24026
08/05/2026 16.80p 17.95p 15.50p 17.90p 310189
07/05/2026 17.00p 17.99p 16.84p 17.00p 32144
06/05/2026 18.20p 18.20p 16.55p 16.85p 101329
05/05/2026 16.50p 18.40p 16.50p 18.20p 81372
01/05/2026 17.15p 18.45p 17.00p 18.45p 49939
30/04/2026 18.35p 18.35p 17.30p 17.30p 68307
29/04/2026 18.35p 18.40p 17.75p 18.20p 33632
28/04/2026 17.85p 18.40p 17.75p 18.40p 77280
27/04/2026 18.40p 18.40p 17.85p 18.40p 47405
24/04/2026 17.75p 18.35p 17.75p 18.35p 48976
23/04/2026 18.50p 18.50p 17.25p 18.20p 25927
22/04/2026 17.40p 18.40p 17.20p 17.75p 96540
21/04/2026 17.20p 18.37p 17.20p 18.00p 195756
20/04/2026 18.00p 18.00p 17.45p 17.90p 165534
17/04/2026 17.75p 18.00p 17.05p 17.55p 17962
16/04/2026 17.05p 17.95p 17.05p 17.48p 24388
15/04/2026 17.05p 18.00p 17.05p 17.35p 12831
14/04/2026 17.05p 18.00p 17.05p 17.52p 8165
13/04/2026 17.05p 18.00p 17.00p 17.00p 351
10/04/2026 17.50p 18.00p 17.22p 17.65p 73449
09/04/2026 17.05p 18.00p 17.05p 17.50p 3280
08/04/2026 18.00p 18.00p 17.05p 17.05p 97651
07/04/2026 17.00p 17.50p 17.00p 17.10p 7256
02/04/2026 17.50p 17.50p 16.31p 17.05p 169641
01/04/2026 17.50p 17.50p 16.60p 17.08p 2078
31/03/2026 17.00p 17.50p 16.60p 16.60p 10264
30/03/2026 17.50p 17.50p 16.68p 17.00p 339830
27/03/2026 17.00p 17.50p 17.00p 17.25p 25856
26/03/2026 17.00p 17.50p 17.00p 17.25p 9487
25/03/2026 17.00p 17.50p 17.00p 17.50p 2142
24/03/2026 17.00p 17.50p 16.90p 17.00p 152286
23/03/2026 17.00p 17.50p 16.90p 17.25p 49514
20/03/2026 17.00p 18.00p 17.00p 18.00p 11468
19/03/2026 17.00p 18.00p 17.00p 17.52p 17784
18/03/2026 16.55p 18.00p 16.34p 17.95p 12989
17/03/2026 17.00p 18.00p 17.00p 17.95p 57379
16/03/2026 17.00p 18.00p 17.00p 17.50p 8497
13/03/2026 17.00p 18.00p 17.00p 17.00p 1622
12/03/2026 17.00p 18.00p 16.95p 17.00p 33609
11/03/2026 17.00p 18.00p 17.00p 17.25p 167594
10/03/2026 17.00p 17.95p 16.05p 16.85p 100845
09/03/2026 16.05p 18.00p 16.00p 18.00p 5612
06/03/2026 16.00p 17.75p 16.00p 17.00p 33924
05/03/2026 16.25p 17.95p 16.05p 17.00p 1799
04/03/2026 17.95p 17.95p 16.05p 16.70p 28816
03/03/2026 17.95p 17.95p 16.22p 17.00p 57943
02/03/2026 17.00p 17.00p 16.50p 17.00p 20754
27/02/2026 18.00p 18.00p 16.85p 17.35p 65184
26/02/2026 18.00p 18.00p 16.55p 18.00p 45876
25/02/2026 17.20p 18.00p 17.10p 17.20p 12034
24/02/2026 18.00p 18.00p 16.65p 17.30p 46187
23/02/2026 18.00p 18.00p 16.55p 17.90p 59713
20/02/2026 18.50p 18.50p 16.80p 18.00p 170868
19/02/2026 18.50p 18.50p 16.60p 17.90p 35158
18/02/2026 18.50p 18.50p 17.30p 18.50p 36328
17/02/2026 18.50p 18.50p 16.85p 18.50p 88497
16/02/2026 18.50p 18.50p 16.85p 18.00p 170137
13/02/2026 17.50p 18.50p 16.50p 18.50p 72701
12/02/2026 17.00p 18.00p 16.70p 16.90p 173272
11/02/2026 18.00p 18.50p 16.80p 18.00p 57992
10/02/2026 16.55p 18.00p 16.35p 18.00p 243756
09/02/2026 16.85p 17.50p 15.45p 17.50p 347899
06/02/2026 15.00p 16.85p 15.00p 15.55p 11427
05/02/2026 15.00p 16.85p 15.00p 15.85p 227181
04/02/2026 14.50p 16.20p 14.20p 14.95p 766798
03/02/2026 15.00p 16.29p 14.50p 14.50p 279154
02/02/2026 17.00p 17.00p 15.06p 15.50p 338637
30/01/2026 15.50p 16.60p 15.00p 15.00p 17758
29/01/2026 17.00p 17.00p 15.65p 15.65p 196690
28/01/2026 17.00p 17.00p 15.75p 15.88p 189057
27/01/2026 16.95p 16.95p 15.75p 16.00p 12654
26/01/2026 17.00p 17.00p 15.75p 15.75p 177373
23/01/2026 16.50p 16.95p 16.00p 16.00p 311976
22/01/2026 16.50p 17.00p 15.89p 16.00p 529254
21/01/2026 17.00p 17.00p 16.00p 16.53p 277180
20/01/2026 18.35p 18.35p 16.00p 16.00p 315932
19/01/2026 17.00p 18.00p 16.75p 16.75p 265064
16/01/2026 19.70p 19.70p 17.33p 17.50p 58954
15/01/2026 18.50p 19.45p 18.00p 18.00p 74434
14/01/2026 19.70p 19.70p 18.56p 19.00p 108027
13/01/2026 18.50p 21.90p 18.00p 18.90p 1131228
12/01/2026 19.00p 19.00p 17.00p 17.00p 21206
09/01/2026 18.50p 19.00p 16.55p 17.25p 146872
08/01/2026 16.50p 17.80p 16.50p 17.65p 64273
07/01/2026 17.00p 18.00p 16.50p 16.90p 75532
06/01/2026 17.05p 18.45p 17.00p 17.00p 7550
05/01/2026 17.10p 18.45p 17.05p 17.35p 46589
02/01/2026 17.00p 18.45p 17.00p 17.90p 15063
31/12/2025 17.00p 18.23p 17.00p 17.00p 2593
30/12/2025 17.50p 18.45p 17.00p 17.15p 51922
29/12/2025 18.50p 18.50p 17.05p 17.75p 26975
26/12/2025 20.00p 20.00p 17.83p 17.83p 10969
24/12/2025 20.00p 18.45p 17.83p 17.83p 10969
23/12/2025 20.00p 20.00p 16.55p 17.70p 516040
22/12/2025 20.00p 20.00p 18.05p 20.00p 52399
19/12/2025 18.00p 19.00p 17.00p 18.00p 1021842
18/12/2025 16.65p 18.00p 16.65p 17.00p 42158
17/12/2025 17.50p 17.61p 16.50p 17.35p 177802
16/12/2025 16.50p 17.45p 16.50p 16.50p 4980
15/12/2025 17.50p 17.50p 15.55p 16.50p 20357
12/12/2025 17.00p 17.00p 15.38p 17.00p 22416
11/12/2025 16.00p 17.00p 15.05p 17.00p 291970
10/12/2025 14.00p 16.10p 14.00p 15.75p 73888
09/12/2025 14.50p 16.00p 14.00p 15.00p 2151629
08/12/2025 16.50p 17.95p 14.55p 15.00p 395136
05/12/2025 17.50p 19.45p 16.40p 16.40p 98693
04/12/2025 18.00p 19.45p 17.45p 17.45p 53544
03/12/2025 18.20p 19.00p 17.65p 17.90p 172801
02/12/2025 19.50p 19.50p 18.05p 19.50p 183507
01/12/2025 19.00p 19.45p 17.05p 19.00p 186489
28/11/2025 17.35p 18.95p 17.05p 17.85p 45290
27/11/2025 17.25p 18.00p 17.00p 18.00p 448339
26/11/2025 17.20p 17.20p 16.35p 16.90p 267664
25/11/2025 17.00p 17.15p 15.80p 17.00p 5007
24/11/2025 17.70p 17.70p 15.70p 16.70p 1849987
21/11/2025 17.00p 17.65p 15.85p 17.00p 41914
20/11/2025 15.70p 17.65p 15.70p 16.65p 39409
19/11/2025 16.05p 17.10p 15.27p 16.80p 159099
18/11/2025 17.05p 18.50p 16.00p 16.20p 99424
17/11/2025 18.00p 18.50p 17.25p 17.90p 21066
14/11/2025 17.20p 18.50p 17.20p 18.45p 149149
13/11/2025 18.60p 18.95p 17.10p 18.95p 192335
12/11/2025 19.00p 19.00p 16.95p 16.95p 390111
11/11/2025 18.00p 19.90p 17.65p 19.90p 77662
10/11/2025 19.40p 19.40p 17.70p 17.80p 422065
07/11/2025 19.00p 19.00p 17.65p 19.00p 448219
06/11/2025 17.48p 18.33p 17.00p 19.40p 124292
05/11/2025 17.71p 18.80p 17.05p 17.71p 9995
04/11/2025 17.81p 18.80p 17.05p 18.80p 58661
03/11/2025 18.00p 19.19p 17.95p 17.95p 75762
31/10/2025 18.99p 19.37p 18.00p 18.99p 36592
30/10/2025 18.89p 19.37p 18.00p 18.89p 27423
29/10/2025 17.95p 19.46p 17.95p 18.09p 30844
28/10/2025 19.46p 19.46p 18.51p 18.89p 134132
27/10/2025 19.18p 19.18p 17.52p 19.18p 304642
24/10/2025 19.27p 19.27p 17.52p 18.89p 84348
23/10/2025 18.70p 18.70p 17.52p 18.70p 61089
22/10/2025 15.73p 19.27p 15.73p 19.27p 302408
21/10/2025 17.00p 17.00p 15.54p 17.00p 556276
20/10/2025 17.00p 17.00p 16.44p 16.86p 84882
17/10/2025 18.14p 19.74p 17.00p 17.10p 194896
16/10/2025 19.08p 19.08p 18.09p 18.23p 42502
15/10/2025 19.08p 19.67p 18.14p 19.08p 25241
14/10/2025 18.23p 19.84p 18.14p 18.99p 69162
13/10/2025 18.09p 19.84p 18.09p 18.89p 27299
10/10/2025 18.23p 19.84p 17.33p 18.85p 184602
09/10/2025 17.48p 18.80p 17.48p 18.33p 32606
08/10/2025 17.48p 18.80p 17.48p 17.48p 11630
07/10/2025 17.57p 18.66p 17.33p 17.48p 30963
06/10/2025 17.85p 18.85p 17.48p 17.85p 17649
03/10/2025 18.89p 18.89p 17.41p 17.66p 256365
02/10/2025 18.85p 18.85p 17.48p 17.95p 19915
01/10/2025 17.52p 18.85p 17.48p 17.66p 46279
30/09/2025 17.76p 18.89p 17.52p 17.76p 54699
29/09/2025 17.76p 18.85p 17.76p 18.80p 15812
26/09/2025 17.71p 18.85p 17.71p 18.30p 31606
25/09/2025 17.71p 18.85p 17.71p 18.14p 24138
24/09/2025 18.00p 18.00p 17.71p 17.95p 11050
23/09/2025 18.89p 18.89p 17.52p 17.95p 88078
22/09/2025 18.80p 18.89p 17.33p 18.89p 50270
19/09/2025 17.85p 18.14p 17.29p 17.95p 45073
18/09/2025 18.14p 18.14p 17.33p 17.95p 30053
17/09/2025 18.80p 18.80p 17.29p 18.14p 81844
16/09/2025 17.29p 18.80p 17.29p 18.80p 0
15/09/2025 17.29p 18.80p 17.29p 18.80p 46854

*Close Price adjusted for both dividends and splits