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
07/03/2016 4,723.60p 4,973.15p 4,480.73p 4,970.58p 76894
04/03/2016 4,404.57p 4,857.38p 4,353.12p 4,857.38p 51458
03/03/2016 4,281.08p 4,687.58p 4,188.46p 4,404.57p 77374
02/03/2016 3,982.64p 4,239.92p 3,982.64p 4,239.92p 42555
01/03/2016 3,910.60p 4,067.54p 3,859.15p 3,972.35p 38934
29/02/2016 3,787.11p 3,902.11p 3,749.03p 3,859.15p 34601
26/02/2016 3,828.27p 3,869.44p 3,745.95p 3,828.27p 68666
25/02/2016 3,612.16p 3,823.13p 3,601.87p 3,787.11p 74826
24/02/2016 3,591.58p 3,593.64p 3,468.09p 3,550.42p 58757
23/02/2016 3,519.54p 3,720.22p 3,478.38p 3,591.58p 41993
22/02/2016 3,426.92p 3,622.45p 3,426.92p 3,540.12p 37818
19/02/2016 3,643.04p 3,694.49p 3,468.09p 3,498.96p 27834
18/02/2016 3,632.74p 3,632.74p 3,498.96p 3,601.87p 21785
17/02/2016 3,632.74p 3,684.20p 3,522.73p 3,581.29p 31148
16/02/2016 3,735.65p 3,756.24p 3,498.96p 3,581.29p 27824
15/02/2016 3,529.83p 3,735.65p 3,529.83p 3,694.49p 30279
12/02/2016 3,272.56p 3,673.91p 3,272.56p 3,591.58p 60019
11/02/2016 3,293.14p 3,365.18p 3,195.37p 3,251.98p 42165
10/02/2016 3,303.43p 3,406.34p 3,241.68p 3,293.14p 37108
09/02/2016 3,375.47p 3,429.50p 3,190.23p 3,241.68p 69365
08/02/2016 3,498.96p 3,509.25p 3,375.47p 3,385.76p 39385
05/02/2016 3,437.21p 3,496.13p 3,334.30p 3,437.21p 52228
04/02/2016 3,344.59p 3,504.62p 3,334.30p 3,396.05p 50527
03/02/2016 3,375.47p 3,375.47p 3,185.60p 3,313.72p 50037
02/02/2016 3,550.42p 3,550.42p 3,324.01p 3,324.01p 47207
01/02/2016 3,581.29p 3,749.35p 3,490.21p 3,591.58p 64041
29/01/2016 3,447.51p 3,817.98p 3,447.51p 3,643.04p 128489
28/01/2016 3,169.65p 3,509.25p 3,155.24p 3,509.25p 85816
27/01/2016 2,881.50p 3,190.23p 2,830.04p 3,159.36p 85688
26/01/2016 2,871.21p 2,871.21p 2,685.97p 2,840.33p 105141
25/01/2016 3,015.28p 3,159.36p 2,840.33p 2,881.50p 60337
22/01/2016 2,912.37p 2,965.14p 2,830.04p 2,943.24p 67842
21/01/2016 2,953.53p 3,028.51p 2,819.75p 2,860.91p 39087
20/01/2016 3,128.48p 3,138.77p 2,871.21p 2,912.37p 45859
19/01/2016 3,210.81p 3,272.56p 3,102.75p 3,128.48p 54648
18/01/2016 3,179.94p 3,272.56p 3,115.62p 3,128.48p 41681
15/01/2016 3,324.01p 3,375.47p 3,190.23p 3,190.23p 40809
14/01/2016 3,334.30p 3,334.30p 3,215.96p 3,324.01p 31370
13/01/2016 3,169.65p 3,282.85p 3,077.03p 3,241.68p 46860
12/01/2016 3,313.72p 3,334.30p 3,133.63p 3,169.65p 58493
11/01/2016 3,313.72p 3,424.35p 3,241.68p 3,251.98p 41183
08/01/2016 3,251.98p 3,447.51p 3,221.10p 3,365.18p 53905
07/01/2016 3,293.14p 3,324.01p 3,100.59p 3,251.98p 118786
06/01/2016 3,498.96p 3,519.54p 3,251.98p 3,334.30p 36014
05/01/2016 3,406.34p 3,574.70p 3,375.47p 3,416.63p 30472
04/01/2016 3,581.29p 3,581.29p 3,317.43p 3,447.51p 37563
31/12/2015 3,601.87p 3,658.18p 3,523.66p 3,601.87p 4828
30/12/2015 3,704.78p 3,704.78p 3,511.21p 3,591.58p 21947
29/12/2015 3,663.62p 3,677.51p 3,509.25p 3,673.91p 32078
24/12/2015 3,694.49p 3,725.36p 3,472.62p 3,612.16p 23794
23/12/2015 3,622.45p 4,178.17p 3,540.12p 3,643.04p 105796
22/12/2015 3,210.81p 3,591.58p 3,159.36p 3,560.71p 71918
21/12/2015 2,963.83p 3,293.14p 2,932.95p 3,118.19p 47692
18/12/2015 2,910.31p 2,972.75p 2,842.39p 2,939.13p 193905
17/12/2015 2,914.43p 2,945.30p 2,836.22p 2,844.45p 54578
16/12/2015 2,755.95p 2,971.73p 2,755.95p 2,840.33p 65068
15/12/2015 2,669.50p 2,869.15p 2,669.50p 2,799.17p 52127
14/12/2015 2,743.60p 3,011.16p 2,634.51p 2,685.97p 51808
11/12/2015 2,700.37p 2,751.59p 2,574.82p 2,696.26p 46046
10/12/2015 2,690.08p 2,827.57p 2,591.29p 2,698.32p 39125
09/12/2015 2,511.02p 2,745.65p 2,502.79p 2,636.57p 45273
08/12/2015 2,729.19p 2,735.36p 2,424.57p 2,515.14p 46736
07/12/2015 2,659.21p 2,758.00p 2,640.69p 2,669.50p 32535
04/12/2015 2,811.52p 2,813.58p 2,681.85p 2,696.26p 31049
03/12/2015 2,774.47p 2,850.62p 2,723.01p 2,741.54p 58909
02/12/2015 3,023.51p 3,037.92p 2,816.24p 2,860.91p 106718
01/12/2015 2,700.37p 3,032.51p 2,700.37p 2,974.12p 148988
30/11/2015 2,443.10p 2,650.11p 2,296.96p 2,640.69p 156749
27/11/2015 2,387.53p 2,511.02p 2,345.33p 2,397.82p 44089
26/11/2015 2,317.55p 2,387.53p 2,317.55p 2,364.89p 36073
25/11/2015 2,346.36p 2,408.14p 2,290.79p 2,307.26p 58047
24/11/2015 2,319.60p 2,373.12p 2,272.27p 2,373.12p 36076
23/11/2015 2,305.20p 2,342.25p 2,245.51p 2,274.32p 78783
20/11/2015 2,480.15p 2,485.41p 2,288.73p 2,317.55p 72920
19/11/2015 2,443.10p 2,523.37p 2,366.94p 2,480.15p 94167
18/11/2015 2,204.35p 2,403.99p 2,172.03p 2,385.47p 101292
17/11/2015 2,313.43p 2,346.36p 2,180.47p 2,222.87p 103137
16/11/2015 2,284.62p 2,383.41p 2,254.57p 2,292.85p 63314
13/11/2015 2,461.62p 2,480.15p 2,288.73p 2,288.73p 92544
12/11/2015 2,566.59p 2,566.59p 2,346.36p 2,447.21p 152671
11/11/2015 2,683.91p 2,703.67p 2,417.99p 2,511.02p 148089
10/11/2015 2,844.45p 2,866.27p 2,650.98p 2,671.56p 123471
09/11/2015 2,937.07p 2,983.17p 2,799.17p 2,827.98p 113854
06/11/2015 3,124.37p 3,124.37p 2,871.66p 2,930.89p 106638
05/11/2015 3,334.30p 3,383.70p 3,032.49p 3,116.13p 109366
04/11/2015 3,340.48p 3,468.09p 3,317.84p 3,338.42p 93833
03/11/2015 3,334.30p 3,435.16p 3,286.96p 3,398.11p 89710
02/11/2015 3,081.14p 3,330.19p 3,065.67p 3,330.19p 111414
30/10/2015 2,902.08p 3,087.71p 2,888.82p 3,072.91p 92937
29/10/2015 2,877.38p 2,983.91p 2,840.33p 2,967.94p 112250
28/10/2015 3,334.30p 3,334.30p 2,758.00p 2,881.50p 233266
27/10/2015 3,509.25p 3,538.23p 3,311.66p 3,311.66p 53291
26/10/2015 3,640.98p 3,696.41p 3,548.36p 3,550.42p 38582
23/10/2015 3,457.80p 3,736.14p 3,445.45p 3,708.90p 50673
22/10/2015 3,566.88p 3,566.88p 3,385.76p 3,447.51p 33009
21/10/2015 3,704.78p 3,727.42p 3,490.73p 3,496.90p 62016
20/10/2015 3,710.96p 3,750.06p 3,682.14p 3,696.55p 35268
19/10/2015 3,789.17p 3,840.87p 3,719.19p 3,737.71p 35096
16/10/2015 3,910.60p 3,929.13p 3,822.10p 3,848.86p 63645
15/10/2015 4,019.69p 4,038.40p 3,865.32p 3,894.14p 48310
14/10/2015 3,997.05p 4,153.47p 3,982.64p 4,036.15p 43842
13/10/2015 4,069.09p 4,074.02p 3,978.52p 4,011.46p 33128
12/10/2015 4,108.19p 4,123.63p 4,003.22p 4,013.51p 48872
09/10/2015 4,116.42p 4,137.01p 4,021.75p 4,058.79p 37800
08/10/2015 4,025.86p 4,112.31p 3,988.81p 4,056.74p 57284
07/10/2015 3,852.97p 4,025.86p 3,840.62p 4,025.86p 52827
06/10/2015 3,883.85p 3,903.40p 3,766.53p 3,838.57p 49139
05/10/2015 3,587.46p 3,879.73p 3,587.46p 3,869.44p 74117
02/10/2015 3,393.99p 3,573.06p 3,328.02p 3,566.88p 36627
01/10/2015 3,498.96p 3,538.07p 3,274.62p 3,367.24p 53820
30/09/2015 3,542.18p 3,589.52p 3,439.27p 3,466.03p 45956
29/09/2015 3,550.42p 3,579.23p 3,476.32p 3,490.73p 62634
28/09/2015 3,704.78p 3,736.40p 3,552.47p 3,552.47p 43100
25/09/2015 3,706.84p 3,840.62p 3,649.21p 3,704.78p 77280
24/09/2015 4,013.51p 4,013.51p 3,591.58p 3,591.58p 90886
23/09/2015 3,803.58p 4,087.61p 3,776.49p 4,075.26p 90179
22/09/2015 4,206.99p 4,355.18p 3,725.36p 3,743.89p 110319
21/09/2015 4,556.88p 4,593.93p 4,145.24p 4,161.71p 54538
18/09/2015 4,445.74p 4,618.63p 4,357.32p 4,569.23p 52850
17/09/2015 4,593.93p 4,676.26p 4,355.18p 4,449.85p 28682
16/09/2015 4,717.42p 4,717.42p 4,565.11p 4,565.11p 19710
15/09/2015 4,812.10p 4,812.10p 4,532.18p 4,610.40p 18899
14/09/2015 4,651.56p 4,729.77p 4,585.70p 4,639.21p 16516
11/09/2015 4,754.47p 4,754.47p 4,614.51p 4,655.68p 15405
10/09/2015 4,775.05p 4,856.02p 4,709.19p 4,766.82p 13971
09/09/2015 4,758.59p 4,840.91p 4,750.35p 4,783.28p 20446
08/09/2015 4,865.61p 4,927.36p 4,589.81p 4,721.54p 43457
07/09/2015 4,890.31p 4,927.36p 4,865.61p 4,902.66p 11716
04/09/2015 5,071.43p 5,071.43p 4,873.85p 4,915.01p 23003
03/09/2015 5,026.15p 5,054.97p 4,882.08p 4,989.11p 21253
02/09/2015 5,005.57p 5,063.20p 4,939.71p 4,984.99p 17566
01/09/2015 5,145.53p 5,145.53p 4,775.05p 4,980.87p 44146
28/08/2015 5,145.53p 5,242.27p 5,058.67p 5,145.53p 28980
27/08/2015 5,417.21p 5,429.56p 5,042.62p 5,145.53p 42757
26/08/2015 5,668.32p 5,684.78p 5,234.28p 5,318.42p 55947
25/08/2015 6,112.89p 6,112.89p 5,709.48p 5,762.99p 25737
24/08/2015 6,256.96p 6,256.96p 5,989.40p 6,055.26p 26575
21/08/2015 6,421.62p 6,535.11p 6,331.06p 6,372.22p 12053
20/08/2015 6,586.28p 6,586.28p 6,380.46p 6,462.79p 8918
19/08/2015 6,396.92p 6,462.79p 6,294.01p 6,396.92p 12344
18/08/2015 6,384.57p 6,503.95p 6,384.57p 6,429.85p 10704
17/08/2015 6,508.07p 6,524.53p 6,359.88p 6,466.90p 10048
14/08/2015 6,462.79p 6,701.54p 6,428.83p 6,466.90p 28302
13/08/2015 6,166.40p 6,483.37p 6,166.40p 6,483.37p 19130
12/08/2015 6,256.96p 6,339.29p 6,092.31p 6,339.29p 14000
11/08/2015 6,339.29p 6,413.39p 6,178.75p 6,339.29p 18681
10/08/2015 6,215.80p 6,363.99p 5,912.01p 6,363.99p 11655
07/08/2015 6,112.89p 6,240.50p 6,009.98p 6,224.03p 12599
06/08/2015 6,178.75p 6,182.87p 6,092.31p 6,182.87p 15002
05/08/2015 5,919.42p 6,215.80p 5,919.42p 6,186.99p 21283
04/08/2015 6,100.54p 6,154.05p 6,042.91p 6,133.47p 14799
03/08/2015 6,158.17p 6,235.56p 5,941.23p 6,129.36p 17185
31/07/2015 6,174.64p 6,191.10p 6,038.38p 6,186.99p 9289
30/07/2015 6,154.05p 6,154.05p 6,014.10p 6,145.82p 20069
29/07/2015 6,121.12p 6,129.36p 5,961.28p 6,092.31p 17464
28/07/2015 6,030.56p 6,125.24p 5,989.40p 6,034.68p 18355
27/07/2015 5,783.58p 6,042.91p 5,716.39p 6,018.21p 23785
24/07/2015 5,894.72p 5,953.85p 5,754.76p 5,837.09p 29831
23/07/2015 6,162.29p 6,162.29p 5,877.84p 5,886.49p 22239
22/07/2015 6,009.98p 6,030.56p 5,843.68p 5,952.35p 21153
21/07/2015 5,993.51p 6,075.84p 5,989.40p 6,001.75p 9028
20/07/2015 6,154.05p 6,165.42p 6,001.75p 6,005.86p 12094
17/07/2015 6,137.59p 6,141.70p 5,993.51p 6,009.98p 14239
16/07/2015 6,071.73p 6,081.19p 5,997.63p 6,009.98p 39918
15/07/2015 6,117.01p 6,186.99p 6,059.38p 6,071.73p 19399
14/07/2015 6,071.73p 6,174.64p 6,026.45p 6,092.31p 9062
13/07/2015 6,108.77p 6,137.59p 5,927.65p 6,108.77p 29127
10/07/2015 6,224.03p 6,224.03p 5,993.51p 6,051.14p 11225
09/07/2015 6,071.73p 6,174.39p 5,919.42p 5,981.16p 34666
08/07/2015 5,997.63p 5,997.63p 5,845.32p 5,968.82p 20362
07/07/2015 6,141.70p 6,152.82p 5,874.14p 5,956.47p 19127
06/07/2015 5,927.65p 6,100.54p 5,927.65p 6,084.08p 13587
03/07/2015 6,009.98p 6,129.68p 6,009.98p 6,026.45p 7503
02/07/2015 6,075.84p 6,184.52p 6,009.98p 6,092.31p 14653
01/07/2015 6,137.59p 6,174.64p 6,009.98p 6,129.36p 15878
30/06/2015 6,079.96p 6,191.10p 5,894.92p 6,129.36p 14612
29/06/2015 6,108.77p 6,108.77p 5,915.30p 5,977.05p 15004
26/06/2015 6,108.77p 6,236.38p 6,096.01p 6,112.89p 16621
25/06/2015 6,343.41p 6,429.85p 6,117.01p 6,236.38p 26712
24/06/2015 6,516.30p 6,532.77p 6,351.64p 6,351.64p 37451
23/06/2015 6,586.28p 6,615.09p 6,471.02p 6,503.95p 12951
22/06/2015 6,425.74p 6,607.52p 6,380.46p 6,549.23p 33326
19/06/2015 6,396.92p 6,528.65p 6,372.22p 6,528.65p 56094
18/06/2015 6,475.14p 6,573.93p 6,363.99p 6,450.44p 23331
17/06/2015 6,561.58p 6,660.79p 6,331.06p 6,545.11p 38397
16/06/2015 6,314.59p 6,545.11p 6,261.08p 6,545.11p 34529
15/06/2015 6,433.97p 6,522.47p 6,265.20p 6,396.92p 45567
12/06/2015 6,503.95p 6,536.88p 6,144.14p 6,532.77p 94244
11/06/2015 7,109.06p 7,137.88p 6,903.24p 7,014.39p 15468
10/06/2015 7,072.02p 7,166.69p 6,927.94p 7,043.20p 14287
09/06/2015 7,133.76p 7,158.46p 6,853.85p 6,907.36p 11975
08/06/2015 7,084.37p 7,084.37p 6,886.78p 6,964.99p 9016
05/06/2015 6,981.46p 7,047.32p 6,911.48p 7,039.09p 11079
04/06/2015 7,166.69p 7,197.57p 7,018.50p 7,039.09p 18470
03/06/2015 7,249.02p 7,269.61p 7,039.09p 7,253.14p 17340
02/06/2015 7,191.39p 7,207.86p 7,002.04p 7,142.00p 10326
01/06/2015 7,146.11p 7,224.32p 7,018.50p 7,121.41p 11037
29/05/2015 7,150.23p 7,220.21p 7,076.13p 7,162.58p 27902
28/05/2015 7,261.37p 7,302.54p 7,059.67p 7,150.23p 36749
27/05/2015 7,203.74p 7,269.61p 7,034.97p 7,170.81p 16056

*Close Price adjusted for both dividends and splits