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
21/03/2012 7,356.05p 7,421.91p 7,211.98p 7,302.54p 18698
20/03/2012 7,384.86p 7,409.56p 7,207.86p 7,290.19p 27059
19/03/2012 7,405.45p 7,442.49p 7,096.71p 7,368.40p 59072
16/03/2012 7,378.69p 7,533.06p 6,987.63p 7,481.60p 465876
15/03/2012 6,967.05p 7,409.56p 6,750.94p 7,337.53p 173019
14/03/2012 6,874.43p 7,117.96p 6,775.40p 6,895.01p 168387
13/03/2012 6,648.02p 6,936.17p 6,575.99p 6,853.85p 51837
12/03/2012 6,545.11p 6,750.94p 6,421.62p 6,637.73p 34293
09/03/2012 6,503.95p 6,524.53p 6,298.13p 6,503.95p 41903
08/03/2012 5,917.36p 6,503.95p 5,917.36p 6,380.46p 47699
07/03/2012 5,804.16p 6,092.31p 5,793.87p 6,040.85p 29149
06/03/2012 6,061.43p 6,164.34p 5,779.46p 5,896.78p 34108
05/03/2012 6,174.64p 6,340.03p 6,092.31p 6,174.64p 17834
02/03/2012 6,256.96p 6,266.02p 6,092.31p 6,236.38p 17842
01/03/2012 6,308.42p 6,406.39p 6,061.43p 6,277.55p 24583
29/02/2012 6,133.47p 6,452.49p 6,092.31p 6,298.13p 27203
28/02/2012 6,421.62p 6,543.63p 6,082.02p 6,174.64p 22831
27/02/2012 6,318.71p 6,444.33p 6,215.80p 6,339.29p 11390
24/02/2012 6,308.42p 6,380.46p 6,184.93p 6,318.71p 17514
23/02/2012 6,359.88p 6,534.82p 6,339.29p 6,380.46p 18347
22/02/2012 6,277.55p 6,380.46p 6,215.80p 6,329.00p 25776
21/02/2012 6,226.09p 6,370.17p 6,215.80p 6,298.13p 18459
20/02/2012 6,380.46p 6,380.46p 6,205.51p 6,339.29p 12399
17/02/2012 6,380.46p 6,406.47p 6,195.22p 6,277.55p 11806
16/02/2012 6,102.60p 6,318.71p 6,092.31p 6,236.38p 10372
15/02/2012 6,339.29p 6,380.46p 6,174.64p 6,195.22p 22978
14/02/2012 6,267.26p 6,359.88p 6,133.47p 6,318.71p 13093
13/02/2012 6,380.46p 6,380.46p 6,236.38p 6,236.38p 20799
10/02/2012 6,401.04p 6,401.04p 6,093.87p 6,236.38p 32584
09/02/2012 6,102.60p 6,303.89p 6,020.27p 6,287.84p 10547
08/02/2012 6,174.64p 6,204.27p 5,999.69p 6,092.31p 20802
07/02/2012 6,051.14p 6,375.52p 6,009.98p 6,051.14p 30140
06/02/2012 6,009.98p 6,215.80p 5,845.32p 6,082.02p 19476
03/02/2012 5,804.16p 5,988.15p 5,675.73p 5,855.61p 21141
02/02/2012 5,557.17p 5,844.09p 5,382.22p 5,783.58p 18757
01/02/2012 5,351.35p 5,503.66p 5,269.02p 5,351.35p 6662
31/01/2012 5,526.30p 5,538.65p 5,269.02p 5,310.19p 6987
30/01/2012 5,680.67p 5,680.67p 5,351.35p 5,351.35p 9482
27/01/2012 5,639.50p 5,688.38p 5,396.06p 5,649.79p 20702
26/01/2012 5,310.19p 5,690.96p 5,194.10p 5,588.05p 80692
25/01/2012 5,299.90p 5,330.77p 5,238.15p 5,310.19p 3875
24/01/2012 5,279.31p 5,329.11p 5,227.86p 5,310.19p 4209
23/01/2012 5,495.43p 5,495.43p 5,242.80p 5,279.31p 22871
20/01/2012 5,598.34p 5,648.52p 5,413.10p 5,413.10p 18004
19/01/2012 5,690.96p 5,753.69p 5,598.34p 5,660.08p 70898
18/01/2012 5,639.50p 5,742.41p 5,598.34p 5,639.50p 11312
17/01/2012 5,474.84p 5,624.56p 5,391.59p 5,618.92p 7652
16/01/2012 5,485.13p 5,535.36p 5,330.77p 5,413.10p 5304
13/01/2012 5,392.52p 5,454.26p 5,296.61p 5,382.22p 6528
12/01/2012 5,474.84p 5,577.34p 5,351.35p 5,351.35p 3434
11/01/2012 5,433.68p 5,639.50p 5,330.77p 5,536.59p 22685
10/01/2012 4,980.87p 5,423.39p 4,980.87p 5,423.39p 16759
09/01/2012 5,073.49p 5,104.37p 4,970.58p 4,991.16p 7115
06/01/2012 5,063.20p 5,063.20p 5,007.63p 5,022.04p 3559
05/01/2012 4,939.71p 5,063.20p 4,888.25p 4,970.58p 8729
04/01/2012 4,775.05p 4,912.13p 4,733.89p 4,908.84p 15497
03/01/2012 4,908.84p 4,978.30p 4,737.59p 4,754.47p 11737
30/12/2011 4,630.98p 4,744.18p 4,620.69p 4,733.89p 2490
29/12/2011 4,857.38p 4,857.38p 4,672.14p 4,672.14p 2387
28/12/2011 4,857.38p 4,857.38p 4,754.47p 4,805.93p 1931
23/12/2011 4,703.01p 4,824.86p 4,641.27p 4,775.05p 1620
22/12/2011 4,785.34p 4,833.51p 4,692.72p 4,733.89p 8812
21/12/2011 4,651.56p 4,805.93p 4,591.87p 4,805.93p 17204
20/12/2011 4,528.07p 4,589.81p 4,377.41p 4,528.07p 13939
19/12/2011 4,754.47p 4,899.90p 4,497.19p 4,497.19p 17034
16/12/2011 4,672.14p 4,826.51p 4,558.94p 4,764.76p 2653
15/12/2011 4,538.36p 4,826.51p 4,538.36p 4,610.40p 7440
14/12/2011 5,011.75p 5,011.75p 4,589.81p 4,589.81p 14912
13/12/2011 4,939.71p 5,001.46p 4,857.38p 4,898.55p 40789
12/12/2011 4,929.42p 4,983.34p 4,826.71p 4,919.13p 15855
09/12/2011 4,919.13p 4,947.14p 4,816.22p 4,939.71p 5207
08/12/2011 5,052.91p 5,052.91p 4,733.89p 4,816.22p 18091
07/12/2011 4,980.87p 5,102.72p 4,826.51p 4,991.16p 18167
06/12/2011 5,145.53p 5,326.65p 4,863.72p 4,939.71p 25576
05/12/2011 5,351.35p 6,071.73p 5,152.94p 5,227.86p 71387
02/12/2011 4,672.14p 5,227.86p 4,621.26p 5,186.69p 25479
01/12/2011 4,661.85p 4,686.38p 4,569.23p 4,672.14p 13174
30/11/2011 4,291.37p 4,620.69p 4,188.46p 4,620.69p 29922
29/11/2011 4,167.88p 4,219.33p 4,116.42p 4,178.17p 35933
28/11/2011 4,085.55p 4,157.59p 4,050.33p 4,075.26p 29363
25/11/2011 4,064.97p 4,219.33p 4,064.97p 4,085.55p 6010
24/11/2011 4,075.26p 4,116.42p 3,992.93p 4,075.26p 48058
23/11/2011 4,044.39p 4,188.46p 3,951.77p 4,003.22p 25321
22/11/2011 4,023.80p 4,167.88p 4,023.80p 4,157.59p 13809
21/11/2011 4,456.03p 4,472.49p 4,034.10p 4,064.97p 30857
18/11/2011 4,414.86p 4,672.14p 4,366.54p 4,425.16p 11998
17/11/2011 4,435.45p 4,569.23p 4,435.45p 4,507.48p 25295
16/11/2011 4,661.85p 4,713.31p 4,517.78p 4,528.07p 22919
15/11/2011 4,919.13p 4,939.71p 4,690.67p 4,692.72p 8730
14/11/2011 4,888.25p 5,011.75p 4,816.22p 4,919.13p 3095
11/11/2011 4,970.58p 5,155.82p 4,888.25p 4,950.00p 15176
10/11/2011 4,805.93p 5,011.75p 4,805.93p 5,001.46p 3171
09/11/2011 5,011.75p 5,073.49p 4,908.84p 4,908.84p 14057
08/11/2011 5,073.49p 5,186.69p 4,898.55p 4,939.71p 11488
07/11/2011 4,950.00p 5,073.49p 4,939.71p 4,939.71p 17385
04/11/2011 4,816.22p 5,186.69p 4,816.22p 5,104.37p 13829
03/11/2011 4,620.69p 4,688.61p 4,548.65p 4,672.14p 17190
02/11/2011 4,466.32p 4,684.12p 4,466.32p 4,620.69p 15185
01/11/2011 4,661.85p 4,692.72p 4,466.32p 4,528.07p 22230
31/10/2011 4,939.71p 4,939.71p 4,651.56p 4,733.89p 5181
28/10/2011 5,145.53p 5,145.53p 4,939.71p 5,001.46p 6035
27/10/2011 4,877.96p 5,186.69p 4,810.45p 5,042.62p 17691
26/10/2011 4,785.34p 4,795.63p 4,692.72p 4,795.63p 17129
25/10/2011 4,836.80p 4,939.71p 4,733.89p 4,764.76p 11312
24/10/2011 4,939.71p 4,939.71p 4,754.47p 4,754.47p 17094
21/10/2011 4,816.22p 4,898.55p 4,744.18p 4,857.38p 8745
20/10/2011 5,042.62p 5,042.62p 4,733.89p 4,733.89p 21354
19/10/2011 4,960.29p 5,032.33p 4,919.13p 4,980.87p 15753
18/10/2011 4,939.71p 5,052.91p 4,898.55p 4,980.87p 5677
17/10/2011 5,176.40p 5,227.86p 4,939.71p 4,970.58p 12685
14/10/2011 4,980.87p 5,299.90p 4,847.09p 5,032.33p 7979
13/10/2011 5,032.33p 5,104.37p 4,857.38p 4,991.16p 10723
12/10/2011 5,196.99p 5,413.10p 4,847.09p 4,991.16p 18878
11/10/2011 4,939.71p 5,351.35p 4,863.28p 5,351.35p 23200
10/10/2011 4,692.72p 4,939.71p 4,646.41p 4,939.71p 32547
07/10/2011 4,589.81p 4,816.22p 4,526.83p 4,805.93p 13465
06/10/2011 3,941.48p 4,723.60p 3,941.48p 4,723.60p 118329
05/10/2011 4,044.39p 4,188.46p 3,817.98p 3,992.93p 22502
04/10/2011 4,404.57p 4,404.57p 4,034.10p 4,095.84p 21699
03/10/2011 4,528.07p 4,713.31p 4,373.70p 4,383.99p 11693
30/09/2011 4,744.18p 4,744.18p 4,569.23p 4,610.40p 11875
29/09/2011 4,682.43p 4,857.38p 4,589.81p 4,672.14p 12221
28/09/2011 4,672.14p 4,732.86p 4,516.54p 4,672.14p 19179
27/09/2011 4,486.90p 4,650.19p 4,332.54p 4,641.27p 31269
26/09/2011 4,847.09p 4,857.38p 4,353.12p 4,394.28p 40291
23/09/2011 5,124.95p 5,124.95p 4,630.98p 4,764.76p 29353
22/09/2011 5,135.24p 5,227.86p 4,898.55p 4,908.84p 31427
21/09/2011 5,310.19p 5,392.52p 5,166.11p 5,227.86p 19674
20/09/2011 5,063.20p 5,392.52p 5,063.20p 5,382.22p 14543
19/09/2011 4,939.71p 5,207.28p 4,929.42p 5,166.11p 11649
16/09/2011 5,310.19p 5,330.77p 5,022.04p 5,114.66p 28784
15/09/2011 5,022.04p 5,330.77p 5,022.04p 5,289.60p 15775
14/09/2011 4,847.09p 5,207.28p 4,805.93p 5,145.53p 42500
13/09/2011 4,970.58p 5,083.78p 4,764.76p 4,929.42p 20552
12/09/2011 4,970.58p 5,083.78p 4,764.76p 4,847.09p 8567
09/09/2011 5,269.02p 5,336.53p 5,022.04p 5,022.04p 15833
08/09/2011 5,423.39p 5,423.39p 5,063.20p 5,279.31p 22275
07/09/2011 5,526.30p 5,536.59p 5,402.81p 5,433.68p 12827
06/09/2011 5,557.17p 5,649.79p 5,495.43p 5,495.43p 8414
05/09/2011 5,557.17p 5,670.37p 5,557.17p 5,670.37p 4286
02/09/2011 5,670.37p 5,721.83p 5,577.75p 5,690.96p 8071
01/09/2011 5,464.55p 5,660.08p 5,464.55p 5,608.63p 38739
31/08/2011 5,680.67p 5,680.67p 5,188.55p 5,546.88p 35136
30/08/2011 5,104.37p 5,824.74p 4,980.87p 5,680.67p 68220
26/08/2011 5,063.20p 5,116.30p 4,960.29p 4,980.87p 3162
25/08/2011 5,022.04p 5,194.93p 5,022.04p 5,145.53p 16223
24/08/2011 5,042.62p 5,217.57p 4,991.16p 5,083.78p 36119
23/08/2011 5,083.78p 5,130.09p 4,980.87p 5,022.04p 34703
22/08/2011 5,104.37p 5,299.90p 5,063.20p 5,063.20p 11604
19/08/2011 5,155.82p 5,238.15p 5,001.46p 5,063.20p 8231
18/08/2011 5,495.43p 5,546.88p 5,073.49p 5,073.49p 10788
17/08/2011 5,557.17p 5,629.21p 5,433.68p 5,546.88p 26009
16/08/2011 5,762.99p 5,762.99p 5,423.39p 5,526.30p 92586
15/08/2011 5,557.17p 5,643.62p 5,474.84p 5,516.01p 116841
12/08/2011 5,433.68p 5,670.37p 5,433.68p 5,536.59p 5857
11/08/2011 5,516.01p 5,639.50p 5,289.60p 5,495.43p 28428
10/08/2011 5,351.35p 5,680.67p 5,299.90p 5,588.05p 24445
09/08/2011 5,135.24p 5,382.22p 4,744.18p 5,320.48p 36167
08/08/2011 5,557.17p 5,588.05p 5,155.82p 5,196.99p 14103
05/08/2011 5,762.99p 5,927.65p 5,464.55p 5,588.05p 22012
04/08/2011 6,184.93p 6,195.22p 5,763.32p 5,927.65p 38445
03/08/2011 6,380.46p 6,555.41p 6,133.47p 6,174.64p 25587
02/08/2011 6,658.32p 6,658.32p 6,349.58p 6,380.46p 10931
01/08/2011 6,545.11p 6,750.94p 6,462.79p 6,586.28p 11911
29/07/2011 6,627.44p 6,685.69p 6,452.49p 6,627.44p 11521
28/07/2011 6,627.44p 6,735.06p 6,534.82p 6,586.28p 22614
27/07/2011 6,205.51p 6,874.43p 6,184.93p 6,730.35p 35278
26/07/2011 6,174.64p 6,370.17p 6,154.05p 6,184.93p 65979
25/07/2011 6,215.80p 6,277.55p 6,112.89p 6,195.22p 16798
22/07/2011 6,215.80p 6,298.13p 6,051.14p 6,174.64p 58907
21/07/2011 6,061.43p 6,246.67p 6,051.14p 6,215.80p 104147
20/07/2011 6,215.80p 6,256.96p 5,999.69p 6,164.34p 13274
19/07/2011 6,256.96p 6,431.91p 6,154.05p 6,236.38p 28621
18/07/2011 6,174.64p 6,174.64p 6,051.14p 6,133.47p 4563
15/07/2011 6,030.56p 6,174.64p 6,030.56p 6,174.64p 5296
14/07/2011 6,174.64p 6,215.80p 6,052.69p 6,174.64p 31403
13/07/2011 6,040.85p 6,205.51p 6,040.85p 6,143.76p 23546
12/07/2011 6,174.64p 6,370.00p 6,010.51p 6,205.51p 29368
11/07/2011 6,380.46p 6,411.33p 6,184.93p 6,226.09p 10566
08/07/2011 6,287.84p 6,390.75p 6,267.26p 6,380.46p 7352
07/07/2011 6,462.79p 6,473.08p 6,298.13p 6,380.46p 125484
06/07/2011 6,545.11p 6,648.02p 6,298.13p 6,452.49p 4721
05/07/2011 6,473.08p 6,668.61p 6,431.91p 6,565.70p 1659
04/07/2011 6,658.32p 6,746.82p 6,452.49p 6,452.49p 4755
01/07/2011 6,586.28p 6,762.26p 6,525.07p 6,730.35p 3587
30/06/2011 6,154.05p 6,658.32p 6,154.05p 6,596.57p 25592
29/06/2011 6,246.67p 6,246.67p 6,154.05p 6,195.22p 29186
28/06/2011 6,174.64p 6,318.71p 6,174.64p 6,246.67p 14752
27/06/2011 6,308.42p 6,308.42p 6,102.60p 6,195.22p 8986
24/06/2011 6,246.67p 6,349.58p 6,143.76p 6,349.58p 5017
23/06/2011 6,123.18p 6,174.64p 5,907.07p 6,174.64p 34979
22/06/2011 6,370.17p 6,370.17p 6,174.64p 6,174.64p 6578
21/06/2011 6,401.04p 6,444.67p 6,226.09p 6,256.96p 2773
20/06/2011 6,401.04p 6,493.66p 6,256.96p 6,256.96p 4401
17/06/2011 6,349.58p 6,586.28p 6,125.86p 6,586.28p 16440
16/06/2011 6,596.57p 6,617.15p 6,308.42p 6,390.75p 39691
15/06/2011 6,750.94p 6,895.01p 6,596.57p 6,596.57p 5866
14/06/2011 6,967.05p 6,967.05p 6,709.77p 6,812.68p 4546
13/06/2011 6,987.63p 6,999.98p 6,833.26p 6,977.34p 3418
10/06/2011 6,997.92p 7,096.92p 6,936.17p 7,028.79p 2948

*Close Price adjusted for both dividends and splits