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
22/06/2007 6,648.02p 6,648.02p 6,606.86p 6,606.86p 2565
21/06/2007 6,689.19p 6,689.19p 6,648.02p 6,648.02p 8744
20/06/2007 6,730.35p 6,730.35p 6,689.19p 6,689.19p 3665
19/06/2007 6,709.77p 6,730.35p 6,709.77p 6,730.35p 7950
18/06/2007 6,730.35p 6,730.35p 6,689.19p 6,709.77p 1674
15/06/2007 6,750.94p 6,750.94p 6,689.19p 6,730.35p 11801
14/06/2007 6,750.94p 6,750.94p 6,750.94p 6,750.94p 2113
13/06/2007 6,771.52p 6,771.52p 6,730.35p 6,750.94p 11128
12/06/2007 6,833.26p 6,833.26p 6,771.52p 6,771.52p 21315
11/06/2007 6,833.26p 6,833.26p 6,771.52p 6,833.26p 15238
08/06/2007 6,792.10p 6,833.26p 6,771.52p 6,833.26p 15420
07/06/2007 6,750.94p 6,792.10p 6,750.94p 6,792.10p 18013
06/06/2007 6,689.19p 6,750.94p 6,689.19p 6,750.94p 10712
05/06/2007 6,586.28p 6,689.19p 6,586.28p 6,689.19p 41072
04/06/2007 6,545.11p 6,586.28p 6,524.53p 6,586.28p 21763
01/06/2007 6,462.79p 6,524.53p 6,462.79p 6,524.53p 17650
31/05/2007 6,380.46p 6,462.79p 6,380.46p 6,462.79p 33449
30/05/2007 6,380.46p 6,380.46p 6,380.46p 6,380.46p 64528
29/05/2007 6,236.38p 6,380.46p 6,236.38p 6,380.46p 11201
25/05/2007 6,236.38p 6,236.38p 6,195.22p 6,215.80p 19171
24/05/2007 6,205.51p 6,236.38p 6,195.22p 6,236.38p 8171
23/05/2007 6,298.13p 6,298.13p 6,195.22p 6,205.51p 6170
22/05/2007 6,339.29p 6,318.71p 6,277.55p 6,298.13p 6151
21/05/2007 6,380.46p 6,421.62p 6,339.29p 6,339.29p 25841
18/05/2007 6,442.20p 6,442.20p 6,380.46p 6,380.46p 5897
17/05/2007 6,462.79p 6,462.79p 6,442.20p 6,442.20p 1812
16/05/2007 6,524.53p 6,524.53p 6,462.79p 6,462.79p 12756
15/05/2007 6,503.95p 6,503.95p 6,483.37p 6,503.95p 29189
14/05/2007 6,586.28p 6,586.28p 6,503.95p 6,503.95p 6164
11/05/2007 6,586.28p 6,586.28p 6,586.28p 6,586.28p 4327
10/05/2007 6,606.86p 6,606.86p 6,586.28p 6,586.28p 7000
09/05/2007 6,606.86p 6,606.86p 6,586.28p 6,606.86p 11675
08/05/2007 6,606.86p 6,627.44p 6,606.86p 6,606.86p 8390
04/05/2007 6,606.86p 6,627.44p 6,586.28p 6,586.28p 2086
03/05/2007 6,586.28p 6,606.86p 6,586.28p 6,606.86p 2746
02/05/2007 6,586.28p 6,586.28p 6,586.28p 6,586.28p 2041
01/05/2007 6,545.11p 6,586.28p 6,545.11p 6,586.28p 4112
30/04/2007 6,524.53p 6,545.11p 6,524.53p 6,545.11p 3326
27/04/2007 6,524.53p 6,524.53p 6,524.53p 6,524.53p 18980
26/04/2007 6,503.95p 6,545.11p 6,503.95p 6,524.53p 12358
25/04/2007 6,565.70p 6,565.70p 6,503.95p 6,503.95p 25859
24/04/2007 6,627.44p 6,648.02p 6,565.70p 6,565.70p 14609
23/04/2007 6,658.32p 6,658.32p 6,627.44p 6,627.44p 15378
20/04/2007 6,401.04p 6,658.32p 6,401.04p 6,658.32p 39679
19/04/2007 6,401.04p 6,401.04p 6,401.04p 6,401.04p 601
18/04/2007 6,401.04p 6,401.04p 6,359.88p 6,401.04p 23941
17/04/2007 6,442.20p 6,442.20p 6,401.04p 6,401.04p 2197
16/04/2007 6,462.79p 6,462.79p 6,442.20p 6,442.20p 6466
13/04/2007 6,380.46p 6,462.79p 6,380.46p 6,462.79p 30504
12/04/2007 6,421.62p 6,421.62p 6,380.46p 6,380.46p 7240
11/04/2007 6,462.79p 6,462.79p 6,401.04p 6,421.62p 32159
10/04/2007 6,483.37p 6,483.37p 6,483.37p 6,483.37p 3037
05/04/2007 6,483.37p 6,483.37p 6,462.79p 6,483.37p 86247
04/04/2007 6,503.95p 6,503.95p 6,462.79p 6,483.37p 22383
03/04/2007 6,380.46p 6,483.37p 6,339.29p 6,483.37p 33704
02/04/2007 6,401.04p 6,401.04p 6,359.88p 6,380.46p 56831
30/03/2007 6,401.04p 6,401.04p 6,401.04p 6,401.04p 7869
29/03/2007 6,421.62p 6,421.62p 6,401.04p 6,401.04p 2692
28/03/2007 6,452.49p 6,462.79p 6,421.62p 6,421.62p 14305
27/03/2007 6,483.37p 6,483.37p 6,442.20p 6,452.49p 18470
26/03/2007 6,606.86p 6,606.86p 6,442.20p 6,483.37p 6640
23/03/2007 6,545.11p 6,606.86p 6,524.53p 6,606.86p 50874
22/03/2007 6,627.44p 6,627.44p 6,483.37p 6,545.11p 7975
21/03/2007 6,709.77p 6,709.77p 6,627.44p 6,627.44p 2276
20/03/2007 6,689.19p 6,709.77p 6,596.57p 6,709.77p 6549
19/03/2007 6,709.77p 0.00p 6,709.77p 6,709.77p 4796
16/03/2007 6,730.35p 6,750.94p 6,709.77p 6,709.77p 3360
15/03/2007 6,730.35p 6,730.35p 6,730.35p 6,730.35p 1648
14/03/2007 6,771.52p 6,771.52p 6,699.48p 6,699.48p 4607
13/03/2007 6,853.85p 6,853.85p 6,792.10p 6,822.97p 11075
12/03/2007 6,833.26p 6,874.43p 6,833.26p 6,853.85p 16213
09/03/2007 6,833.26p 6,853.85p 6,833.26p 6,853.85p 26254
08/03/2007 6,730.35p 6,833.26p 6,730.35p 6,833.26p 34500
07/03/2007 6,627.44p 6,730.35p 6,627.44p 6,730.35p 11596
06/03/2007 6,318.71p 6,627.44p 6,318.71p 6,627.44p 33824
05/03/2007 6,359.88p 6,359.88p 6,256.96p 6,318.71p 5896
02/03/2007 6,545.11p 6,545.11p 6,421.62p 6,421.62p 12589
01/03/2007 6,442.20p 6,565.70p 6,442.20p 6,545.11p 13462
28/02/2007 6,421.62p 6,462.79p 6,421.62p 6,442.20p 13856
27/02/2007 6,462.79p 6,462.79p 6,401.04p 6,462.79p 12364
26/02/2007 6,298.13p 6,462.79p 6,298.13p 6,462.79p 26528
23/02/2007 6,215.80p 6,256.96p 6,215.80p 6,256.96p 31533
22/02/2007 6,051.14p 6,195.22p 6,071.73p 6,195.22p 31701
21/02/2007 6,020.27p 6,051.14p 6,020.27p 6,051.14p 19670
20/02/2007 6,020.27p 6,020.27p 6,020.27p 6,020.27p 9862
19/02/2007 6,020.27p 6,020.27p 6,020.27p 6,020.27p 1593
16/02/2007 6,040.85p 6,040.85p 6,020.27p 6,020.27p 4027
15/02/2007 6,040.85p 6,040.85p 5,979.11p 6,040.85p 29088
14/02/2007 6,030.56p 6,051.14p 6,030.56p 6,040.85p 7491
13/02/2007 6,030.56p 6,030.56p 6,030.56p 6,030.56p 5948
12/02/2007 6,030.56p 6,030.56p 6,030.56p 6,030.56p 6357
09/02/2007 6,030.56p 6,030.56p 6,030.56p 6,030.56p 38675
08/02/2007 6,030.56p 6,030.56p 6,030.56p 6,030.56p 3024
07/02/2007 6,030.56p 6,030.56p 6,030.56p 6,030.56p 8779
06/02/2007 6,051.14p 6,051.14p 6,030.56p 6,030.56p 38874
05/02/2007 5,968.82p 6,112.89p 5,968.82p 6,051.14p 11286
02/02/2007 5,968.82p 6,030.56p 5,968.82p 6,030.56p 20072
01/02/2007 6,030.56p 6,030.56p 5,968.82p 5,968.82p 10814
31/01/2007 6,071.73p 6,071.73p 6,030.56p 6,030.56p 4709
30/01/2007 6,154.05p 6,154.05p 6,071.73p 6,071.73p 14860
29/01/2007 6,154.05p 6,154.05p 6,154.05p 6,154.05p 5227
26/01/2007 6,174.64p 6,174.64p 6,154.05p 6,154.05p 973
25/01/2007 6,009.98p 6,174.64p 6,009.98p 6,174.64p 24813
24/01/2007 6,009.98p 6,009.98p 6,009.98p 6,009.98p 5802
23/01/2007 6,009.98p 6,009.98p 5,989.40p 6,009.98p 18224
22/01/2007 6,071.73p 6,071.73p 6,009.98p 6,009.98p 24884
19/01/2007 6,071.73p 6,071.73p 6,071.73p 6,071.73p 1564
18/01/2007 6,071.73p 6,071.73p 6,071.73p 6,071.73p 6599
17/01/2007 6,071.73p 6,071.73p 6,071.73p 6,071.73p 1773
16/01/2007 6,071.73p 6,071.73p 6,071.73p 6,071.73p 3655
15/01/2007 6,051.14p 6,071.73p 6,051.14p 6,071.73p 8660
12/01/2007 6,009.98p 6,071.73p 6,009.98p 6,071.73p 4968
11/01/2007 5,989.40p 6,009.98p 5,948.23p 6,009.98p 5361
10/01/2007 5,721.83p 6,009.98p 5,721.83p 6,009.98p 82997
09/01/2007 5,721.83p 5,721.83p 5,721.83p 5,721.83p 3011
08/01/2007 5,804.16p 5,804.16p 5,721.83p 5,721.83p 11122
05/01/2007 5,927.65p 5,927.65p 5,865.90p 5,865.90p 3800
04/01/2007 5,948.23p 5,948.23p 5,927.65p 5,927.65p 11912
03/01/2007 5,948.23p 5,948.23p 5,948.23p 5,948.23p 684
02/01/2007 5,948.23p 5,948.23p 5,927.65p 5,948.23p 394
29/12/2006 5,948.23p 5,948.23p 5,927.65p 5,948.23p 11893
28/12/2006 5,989.40p 5,989.40p 5,948.23p 5,948.23p 2679
27/12/2006 5,989.40p 6,009.98p 5,989.40p 5,989.40p 20349
22/12/2006 5,989.40p 5,989.40p 5,989.40p 5,989.40p 16205
21/12/2006 6,071.73p 6,071.73p 5,989.40p 5,989.40p 7283
20/12/2006 6,051.14p 6,071.73p 6,051.14p 6,051.14p 2653
19/12/2006 6,133.47p 6,112.89p 6,051.14p 6,051.14p 8712
18/12/2006 6,133.47p 6,154.05p 6,133.47p 6,154.05p 12394
15/12/2006 5,989.40p 6,133.47p 5,989.40p 6,133.47p 8227
14/12/2006 5,865.90p 5,989.40p 5,865.90p 5,989.40p 6092
13/12/2006 5,865.90p 5,865.90p 5,865.90p 5,865.90p 2737
12/12/2006 5,804.16p 5,907.07p 5,804.16p 5,865.90p 9647
11/12/2006 5,639.50p 5,783.58p 5,639.50p 5,783.58p 28980
08/12/2006 5,618.92p 5,639.50p 5,598.34p 5,639.50p 6469
07/12/2006 5,618.92p 5,639.50p 5,618.92p 5,639.50p 877
06/12/2006 5,577.75p 5,639.50p 5,577.75p 5,639.50p 15243
05/12/2006 5,577.75p 5,577.75p 5,557.17p 5,598.34p 2222
04/12/2006 5,536.59p 5,577.75p 5,536.59p 5,577.75p 3094
01/12/2006 5,557.17p 5,577.75p 5,536.59p 5,557.17p 25947
30/11/2006 5,557.17p 5,577.75p 5,536.59p 5,557.17p 5877
29/11/2006 5,557.17p 5,577.75p 5,557.17p 5,557.17p 14899
28/11/2006 5,577.75p 5,618.92p 5,577.75p 5,577.75p 14205
27/11/2006 5,567.46p 5,618.92p 5,567.46p 5,577.75p 22290
24/11/2006 5,577.75p 5,577.75p 5,536.59p 5,536.59p 16990
23/11/2006 5,577.75p 5,577.75p 5,495.43p 5,577.75p 2243
22/11/2006 5,577.75p 5,577.75p 5,577.75p 5,577.75p 1290
21/11/2006 5,577.75p 5,577.75p 5,495.43p 5,577.75p 2579
20/11/2006 5,577.75p 5,577.75p 5,577.75p 5,577.75p 5859
17/11/2006 5,557.17p 5,557.17p 5,557.17p 5,577.75p 8702
16/11/2006 5,495.43p 5,577.75p 5,495.43p 5,577.75p 14027
15/11/2006 5,454.26p 5,454.26p 5,454.26p 5,495.43p 5838
14/11/2006 5,454.26p 5,454.26p 5,454.26p 5,454.26p 4525
13/11/2006 5,351.35p 5,474.84p 5,351.35p 5,454.26p 17128
10/11/2006 5,299.90p 5,351.35p 5,299.90p 5,351.35p 26857
09/11/2006 5,299.90p 5,310.19p 5,269.02p 5,299.90p 4659
08/11/2006 5,299.90p 5,310.19p 5,269.02p 5,330.77p 4375
07/11/2006 5,299.90p 5,299.90p 5,299.90p 5,299.90p 5811
06/11/2006 5,299.90p 5,299.90p 5,299.90p 5,299.90p 457
03/11/2006 5,289.60p 5,289.60p 5,289.60p 5,299.90p 15389
02/11/2006 5,248.44p 5,289.60p 5,186.69p 5,289.60p 15487
01/11/2006 5,124.95p 5,227.86p 5,124.95p 5,207.28p 16495
31/10/2006 4,939.71p 5,042.62p 4,939.71p 5,042.62p 4983
30/10/2006 4,919.13p 4,939.71p 4,898.55p 4,939.71p 2051
27/10/2006 4,939.71p 4,939.71p 4,929.42p 4,929.42p 12820
26/10/2006 4,939.71p 4,939.71p 4,939.71p 4,939.71p 1054
25/10/2006 4,939.71p 4,939.71p 4,939.71p 4,939.71p 11792
24/10/2006 4,939.71p 4,939.71p 4,939.71p 4,939.71p 982
23/10/2006 4,939.71p 4,939.71p 4,939.71p 4,939.71p 2259
20/10/2006 4,939.71p 4,939.71p 4,939.71p 4,939.71p 522
19/10/2006 4,960.29p 4,960.29p 4,939.71p 4,939.71p 8887
18/10/2006 4,970.58p 4,970.58p 4,939.71p 4,939.71p 11026
17/10/2006 4,970.58p 4,970.58p 4,970.58p 4,970.58p 27642
16/10/2006 5,042.62p 5,042.62p 4,970.58p 4,970.58p 5258
13/10/2006 5,083.78p 5,104.37p 5,042.62p 5,042.62p 3479
12/10/2006 5,083.78p 5,083.78p 5,083.78p 5,083.78p 2366
11/10/2006 5,042.62p 5,083.78p 5,042.62p 5,083.78p 69515
10/10/2006 5,001.46p 5,042.62p 5,001.46p 5,042.62p 8182
09/10/2006 4,980.87p 5,001.46p 4,960.29p 5,001.46p 3624
06/10/2006 4,960.29p 4,980.87p 4,960.29p 4,980.87p 13654
05/10/2006 4,919.13p 4,960.29p 4,919.13p 4,960.29p 6647
04/10/2006 4,795.63p 4,919.13p 4,795.63p 4,919.13p 20507
03/10/2006 4,733.89p 4,816.22p 4,733.89p 4,795.63p 15387
02/10/2006 4,630.98p 4,713.31p 4,630.98p 4,713.31p 11894
29/09/2006 4,589.81p 4,610.40p 4,589.81p 4,610.40p 80120
28/09/2006 4,548.65p 4,589.81p 4,548.65p 4,589.81p 6920
27/09/2006 4,528.07p 4,569.23p 4,528.07p 4,569.23p 13032
26/09/2006 4,569.23p 4,569.23p 4,538.36p 4,538.36p 11413
25/09/2006 4,528.07p 4,569.23p 4,528.07p 4,569.23p 136
22/09/2006 4,528.07p 4,528.07p 4,425.16p 4,528.07p 4335
21/09/2006 4,486.90p 4,528.07p 4,466.32p 4,507.48p 19996
20/09/2006 4,486.90p 4,486.90p 4,486.90p 4,486.90p 3963
19/09/2006 4,466.32p 4,486.90p 4,466.32p 4,486.90p 18996
18/09/2006 4,466.32p 4,466.32p 4,466.32p 4,466.32p 2179
15/09/2006 4,466.32p 4,466.32p 4,466.32p 4,466.32p 6067
14/09/2006 4,466.32p 4,466.32p 4,466.32p 4,466.32p 9448
13/09/2006 4,466.32p 4,466.32p 4,466.32p 4,466.32p 1350
12/09/2006 4,466.32p 4,466.32p 4,466.32p 4,466.32p 1417
11/09/2006 4,445.74p 4,466.32p 4,445.74p 4,466.32p 719
08/09/2006 4,425.16p 4,445.74p 4,425.16p 4,445.74p 2149
07/09/2006 4,363.41p 4,425.16p 4,363.41p 4,425.16p 9221

*Close Price adjusted for both dividends and splits