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
22/10/2013 5,104.37p 5,194.22p 4,865.94p 4,976.76p 81202
21/10/2013 5,104.37p 5,145.53p 5,104.37p 5,145.53p 5977
18/10/2013 5,022.04p 5,145.53p 4,939.71p 5,104.37p 10891
17/10/2013 4,877.96p 5,022.04p 4,816.05p 4,939.71p 22763
16/10/2013 4,857.38p 4,896.90p 4,836.80p 4,877.96p 9028
15/10/2013 4,742.12p 4,913.36p 4,742.12p 4,869.73p 16971
14/10/2013 4,910.89p 4,910.89p 4,738.00p 4,758.59p 3652
11/10/2013 4,939.71p 4,939.71p 4,794.81p 4,824.45p 6890
10/10/2013 4,898.55p 4,915.01p 4,746.65p 4,877.96p 2962
09/10/2013 4,836.80p 4,902.66p 4,752.41p 4,861.50p 4707
08/10/2013 4,898.55p 4,939.71p 4,816.22p 4,836.80p 7507
07/10/2013 4,775.05p 4,919.13p 4,775.05p 4,910.89p 9679
04/10/2013 4,799.75p 4,890.31p 4,729.77p 4,791.52p 5903
03/10/2013 4,857.38p 4,863.55p 4,684.49p 4,775.05p 6199
02/10/2013 4,754.47p 4,898.55p 4,754.47p 4,873.85p 12645
01/10/2013 4,877.96p 4,889.49p 4,798.10p 4,857.38p 4262
30/09/2013 4,857.38p 4,935.59p 4,799.75p 4,898.55p 11299
27/09/2013 4,902.66p 4,902.66p 4,692.72p 4,857.38p 12249
26/09/2013 4,828.57p 5,022.04p 4,828.57p 4,840.91p 6869
25/09/2013 4,939.71p 4,939.71p 4,827.66p 4,898.55p 6467
24/09/2013 4,832.68p 4,931.48p 4,750.35p 4,890.31p 15091
23/09/2013 4,877.96p 4,902.66p 4,764.02p 4,803.87p 8770
20/09/2013 4,890.31p 4,989.11p 4,840.91p 4,894.43p 23962
19/09/2013 4,964.41p 5,008.50p 4,857.38p 4,898.55p 23674
18/09/2013 4,894.43p 4,939.71p 4,768.05p 4,898.55p 18016
17/09/2013 4,799.75p 4,840.91p 4,589.13p 4,820.33p 30737
16/09/2013 5,063.20p 5,063.20p 4,649.91p 4,832.68p 24699
13/09/2013 4,939.71p 5,026.15p 4,884.14p 4,972.64p 12249
12/09/2013 5,071.43p 5,074.73p 4,939.71p 5,001.46p 14034
11/09/2013 5,240.21p 5,240.21p 4,960.29p 5,079.67p 12016
10/09/2013 5,186.69p 5,186.69p 5,014.63p 5,112.60p 151752
09/09/2013 5,116.72p 5,240.21p 5,003.31p 5,059.09p 13357
06/09/2013 5,022.04p 5,240.21p 5,022.04p 5,240.21p 3698
05/09/2013 5,083.78p 5,227.86p 5,067.32p 5,083.78p 7211
04/09/2013 5,083.78p 5,104.37p 4,989.11p 5,104.37p 9219
03/09/2013 5,145.53p 5,168.58p 5,026.15p 5,083.78p 6191
02/09/2013 5,079.67p 5,174.35p 4,943.83p 5,104.37p 18526
30/08/2013 5,063.20p 5,117.37p 4,943.83p 4,943.83p 9209
29/08/2013 5,170.23p 5,170.23p 5,013.80p 5,108.48p 7020
28/08/2013 5,063.20p 5,145.32p 4,939.71p 5,112.60p 10046
27/08/2013 5,227.86p 5,227.86p 5,092.02p 5,124.95p 14833
23/08/2013 5,149.65p 5,231.56p 5,149.65p 5,215.51p 25358
22/08/2013 5,240.21p 5,240.21p 5,064.44p 5,194.93p 5463
21/08/2013 5,145.53p 5,240.62p 5,063.20p 5,211.39p 11349
20/08/2013 5,244.32p 5,306.07p 5,157.88p 5,248.44p 3790
19/08/2013 5,260.79p 5,351.35p 5,157.88p 5,269.02p 6502
16/08/2013 5,376.05p 5,376.05p 5,277.26p 5,297.84p 23702
15/08/2013 5,433.68p 5,515.60p 5,297.84p 5,330.77p 8666
14/08/2013 5,367.82p 5,557.17p 5,351.35p 5,433.68p 7083
13/08/2013 5,207.28p 5,520.12p 5,207.28p 5,413.10p 24806
12/08/2013 5,326.65p 5,351.35p 5,207.28p 5,269.02p 21506
09/08/2013 5,186.69p 5,269.02p 5,120.83p 5,174.35p 6462
08/08/2013 5,104.37p 5,219.63p 5,104.37p 5,178.46p 4655
07/08/2013 5,145.53p 5,153.76p 5,022.04p 5,104.37p 5488
06/08/2013 5,104.37p 5,277.26p 5,042.62p 5,133.18p 11926
05/08/2013 5,162.00p 5,256.67p 5,012.78p 5,227.86p 10298
02/08/2013 5,100.25p 5,227.86p 5,046.74p 5,207.28p 13352
01/08/2013 4,939.71p 5,116.72p 4,886.20p 5,067.32p 11844
31/07/2013 4,824.45p 4,939.71p 4,807.98p 4,939.71p 7892
30/07/2013 4,898.55p 4,898.55p 4,795.63p 4,824.45p 12378
29/07/2013 5,022.04p 5,022.04p 4,828.57p 4,828.57p 3418
26/07/2013 4,939.71p 4,939.71p 4,863.14p 4,890.31p 1903
25/07/2013 4,939.71p 4,939.71p 4,787.40p 4,919.13p 5765
24/07/2013 4,927.36p 4,947.94p 4,889.90p 4,923.24p 5015
23/07/2013 4,824.45p 4,976.76p 4,824.45p 4,910.89p 57530
22/07/2013 4,915.01p 4,944.24p 4,766.41p 4,894.43p 6893
19/07/2013 4,795.63p 4,898.55p 4,795.63p 4,877.96p 4916
18/07/2013 4,906.78p 4,915.01p 4,824.78p 4,898.55p 7926
17/07/2013 4,919.13p 4,956.17p 4,865.20p 4,906.78p 9304
16/07/2013 4,939.71p 4,956.17p 4,869.73p 4,919.13p 7229
15/07/2013 4,935.59p 5,017.92p 4,869.73p 4,869.73p 7773
12/07/2013 4,894.43p 5,013.80p 4,845.03p 4,873.85p 10486
11/07/2013 4,836.80p 4,968.52p 4,836.80p 4,898.55p 28340
10/07/2013 4,820.33p 4,968.52p 4,820.33p 4,869.73p 8060
09/07/2013 4,882.08p 5,005.57p 4,882.08p 4,984.99p 23922
08/07/2013 4,651.56p 4,927.36p 4,651.56p 4,877.96p 12328
05/07/2013 4,733.89p 4,816.22p 4,651.56p 4,783.28p 21638
04/07/2013 4,775.05p 4,816.22p 4,672.14p 4,775.05p 11308
03/07/2013 4,672.14p 4,725.65p 4,585.53p 4,725.65p 4021
02/07/2013 4,626.86p 4,750.35p 4,593.52p 4,630.98p 8431
01/07/2013 4,729.77p 4,750.35p 4,593.11p 4,684.49p 7399
28/06/2013 4,713.31p 4,742.12p 4,470.44p 4,721.54p 11852
27/06/2013 4,742.12p 4,767.64p 4,569.23p 4,676.26p 5900
26/06/2013 4,672.14p 4,742.12p 4,544.53p 4,717.42p 8780
25/06/2013 4,532.18p 4,635.09p 4,498.43p 4,635.09p 7761
24/06/2013 4,598.05p 4,692.72p 4,449.85p 4,507.48p 12424
21/06/2013 4,663.91p 4,721.54p 4,622.74p 4,635.09p 14964
20/06/2013 4,622.74p 4,811.07p 4,583.98p 4,643.33p 12481
19/06/2013 4,803.87p 4,828.57p 4,725.65p 4,766.82p 9037
18/06/2013 4,865.61p 4,939.71p 4,737.59p 4,799.75p 13418
17/06/2013 4,919.13p 5,001.46p 4,836.80p 4,902.66p 10914
14/06/2013 4,976.76p 5,022.04p 4,857.38p 4,898.55p 13255
13/06/2013 4,754.47p 4,931.48p 4,716.27p 4,927.36p 7079
12/06/2013 4,931.48p 4,931.48p 4,738.00p 4,840.91p 10703
11/06/2013 4,902.66p 4,986.64p 4,813.75p 4,869.73p 14905
10/06/2013 4,931.48p 4,962.76p 4,742.53p 4,902.66p 10048
07/06/2013 4,816.22p 4,931.48p 4,688.61p 4,820.33p 19254
06/06/2013 4,643.33p 4,713.31p 4,593.93p 4,651.56p 4739
05/06/2013 4,700.96p 4,700.96p 4,581.58p 4,622.74p 9234
04/06/2013 4,775.05p 4,775.05p 4,643.33p 4,672.14p 4544
03/06/2013 4,750.35p 4,816.22p 4,654.65p 4,733.89p 24134
31/05/2013 4,762.70p 4,770.94p 4,597.70p 4,758.59p 20397
30/05/2013 4,528.07p 4,779.17p 4,466.32p 4,709.19p 25629
29/05/2013 4,322.25p 4,618.63p 4,314.01p 4,507.48p 39565
28/05/2013 4,322.25p 4,408.69p 4,289.31p 4,379.88p 21145
24/05/2013 4,202.87p 4,311.79p 4,202.87p 4,289.31p 9964
23/05/2013 4,260.50p 4,289.31p 4,015.98p 4,239.92p 16984
22/05/2013 4,289.31p 4,316.48p 4,227.57p 4,260.50p 12363
21/05/2013 4,239.92p 4,322.25p 4,239.92p 4,314.01p 7327
20/05/2013 4,206.99p 4,322.25p 4,206.99p 4,314.01p 6557
17/05/2013 4,305.78p 4,388.64p 4,244.45p 4,268.73p 7366
16/05/2013 4,322.25p 4,322.25p 4,227.57p 4,276.96p 16272
15/05/2013 4,322.25p 4,324.30p 4,260.50p 4,301.66p 7017
14/05/2013 4,371.64p 4,379.88p 4,246.59p 4,301.66p 8841
13/05/2013 4,318.13p 4,383.99p 4,272.30p 4,318.13p 20938
10/05/2013 4,338.71p 4,404.57p 4,301.66p 4,322.25p 39481
09/05/2013 4,363.41p 4,433.39p 4,128.77p 4,322.25p 37990
08/05/2013 4,482.79p 4,533.10p 4,363.41p 4,375.76p 21987
07/05/2013 4,322.25p 4,512.01p 4,322.25p 4,375.76p 10136
03/05/2013 4,326.36p 4,458.09p 4,304.79p 4,363.41p 41480
02/05/2013 4,470.44p 4,519.83p 4,313.34p 4,388.11p 52706
01/05/2013 4,470.44p 4,544.53p 4,470.44p 4,486.90p 11739
30/04/2013 4,610.40p 4,618.63p 4,466.32p 4,528.07p 17977
29/04/2013 4,474.55p 4,573.35p 4,441.62p 4,569.23p 12014
26/04/2013 4,507.48p 4,532.18p 4,445.74p 4,495.14p 8629
25/04/2013 4,528.07p 4,604.34p 4,437.50p 4,515.72p 8959
24/04/2013 4,322.25p 4,528.07p 4,322.25p 4,528.07p 8946
23/04/2013 4,392.22p 4,450.88p 4,301.66p 4,334.59p 22385
22/04/2013 4,655.68p 4,762.70p 4,272.02p 4,322.25p 29972
19/04/2013 4,404.57p 4,664.57p 4,404.57p 4,548.65p 13058
18/04/2013 4,445.74p 4,650.41p 4,412.81p 4,515.72p 12926
17/04/2013 4,639.21p 4,639.21p 4,445.74p 4,478.67p 17207
16/04/2013 4,499.25p 4,569.23p 4,356.16p 4,433.39p 14870
15/04/2013 4,565.11p 4,636.25p 4,322.25p 4,536.30p 17189
12/04/2013 4,655.68p 4,718.66p 4,573.35p 4,618.63p 12569
11/04/2013 4,869.73p 4,904.10p 4,700.96p 4,700.96p 15574
10/04/2013 4,906.78p 4,965.56p 4,742.12p 4,857.38p 14190
09/04/2013 4,754.47p 4,939.71p 4,692.72p 4,910.89p 35974
08/04/2013 4,770.94p 4,915.22p 4,621.14p 4,807.98p 9847
05/04/2013 5,083.78p 5,310.19p 4,635.09p 4,651.56p 17577
04/04/2013 5,133.18p 5,199.04p 4,867.67p 4,997.34p 9897
03/04/2013 5,227.86p 5,252.35p 5,026.15p 5,112.60p 9335
02/04/2013 5,190.81p 5,310.19p 5,063.20p 5,203.16p 74679
28/03/2013 5,285.49p 5,285.49p 5,207.28p 5,227.86p 19816
27/03/2013 5,285.49p 5,289.60p 5,116.72p 5,273.14p 18418
26/03/2013 5,050.85p 5,264.91p 4,888.67p 5,248.44p 24338
25/03/2013 5,087.90p 5,130.71p 4,939.71p 5,022.04p 11452
22/03/2013 5,248.44p 5,269.02p 4,886.20p 5,054.97p 9605
21/03/2013 5,071.43p 5,351.35p 5,059.09p 5,240.21p 9262
20/03/2013 5,145.53p 5,240.45p 5,038.50p 5,059.09p 7587
19/03/2013 5,153.76p 5,297.82p 4,807.63p 5,182.58p 9286
18/03/2013 5,120.83p 5,189.33p 4,712.98p 5,149.65p 15176
15/03/2013 5,149.65p 5,376.67p 5,104.37p 5,351.35p 57861
14/03/2013 5,042.62p 5,343.12p 4,836.80p 5,273.14p 16098
13/03/2013 4,939.71p 5,100.25p 4,884.14p 5,050.85p 8323
12/03/2013 4,910.89p 4,939.71p 4,877.96p 4,939.71p 4417
11/03/2013 4,857.38p 4,939.71p 4,857.38p 4,910.89p 9798
08/03/2013 4,857.38p 4,923.24p 4,857.38p 4,902.66p 5789
07/03/2013 4,877.96p 4,939.71p 4,857.38p 4,857.38p 4308
06/03/2013 4,877.96p 4,978.90p 4,877.96p 4,939.71p 12673
05/03/2013 4,775.05p 4,926.21p 4,775.05p 4,877.96p 7328
04/03/2013 4,840.91p 4,869.73p 4,754.47p 4,853.26p 7471
01/03/2013 4,939.71p 4,961.61p 4,772.71p 4,845.03p 5607
28/02/2013 4,898.55p 4,932.30p 4,796.46p 4,923.24p 13359
27/02/2013 4,898.55p 4,931.48p 4,794.32p 4,931.48p 7798
26/02/2013 4,857.38p 4,898.55p 4,713.31p 4,873.85p 8286
25/02/2013 4,816.22p 4,857.38p 4,620.93p 4,857.38p 12791
22/02/2013 4,857.38p 4,894.43p 4,720.72p 4,766.82p 10512
21/02/2013 4,857.38p 4,877.96p 4,754.47p 4,836.80p 6063
20/02/2013 4,894.43p 4,898.55p 4,816.22p 4,877.96p 3659
19/02/2013 4,898.55p 4,898.55p 4,647.44p 4,857.38p 13634
18/02/2013 4,976.76p 4,980.87p 4,769.29p 4,898.55p 3529
15/02/2013 4,849.15p 4,939.71p 4,836.80p 4,927.36p 15285
14/02/2013 4,997.34p 4,997.34p 4,795.63p 4,873.85p 5294
13/02/2013 4,750.35p 4,952.06p 4,725.78p 4,877.96p 12016
12/02/2013 4,816.22p 4,980.87p 4,799.75p 4,927.36p 6085
11/02/2013 4,758.59p 4,979.23p 4,620.44p 4,931.48p 19655
08/02/2013 4,733.89p 4,733.89p 4,569.23p 4,639.21p 5341
07/02/2013 4,787.40p 4,845.03p 4,515.72p 4,672.14p 12428
06/02/2013 4,668.02p 4,688.61p 4,465.42p 4,688.61p 10629
05/02/2013 4,593.93p 4,593.93p 4,474.55p 4,478.67p 10381
04/02/2013 4,610.40p 4,692.72p 4,486.90p 4,486.90p 14772
01/02/2013 4,528.07p 4,602.16p 4,396.34p 4,577.46p 15373
31/01/2013 4,565.11p 4,692.31p 4,466.32p 4,486.90p 12332
30/01/2013 4,692.72p 4,767.64p 4,523.95p 4,635.09p 19549
29/01/2013 4,828.57p 4,830.62p 4,692.72p 4,700.96p 18130
28/01/2013 4,939.71p 4,939.71p 4,850.18p 4,939.71p 14895
25/01/2013 4,894.43p 4,939.71p 4,777.54p 4,939.71p 4737
24/01/2013 4,733.89p 4,877.96p 4,733.89p 4,877.96p 8918
23/01/2013 4,886.20p 4,890.31p 4,754.47p 4,783.28p 5657
22/01/2013 4,939.71p 4,939.71p 4,807.98p 4,877.96p 7424
21/01/2013 4,898.55p 4,939.71p 4,857.38p 4,890.31p 9846
18/01/2013 4,857.38p 4,898.55p 4,816.22p 4,882.08p 9100
17/01/2013 4,795.63p 4,849.15p 4,783.28p 4,816.22p 6232
16/01/2013 4,799.75p 4,884.19p 4,733.89p 4,795.63p 6195
15/01/2013 4,733.89p 4,836.80p 4,728.69p 4,758.59p 6729
14/01/2013 4,853.26p 4,853.26p 4,702.19p 4,713.31p 7247
11/01/2013 4,857.38p 4,857.38p 4,789.28p 4,820.33p 7439
10/01/2013 4,733.89p 4,872.20p 4,733.89p 4,816.22p 10404
09/01/2013 4,775.05p 4,857.38p 4,458.09p 4,725.65p 15121

*Close Price adjusted for both dividends and splits