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
06/09/2006 4,342.83p 4,363.41p 4,342.83p 4,363.41p 69701
05/09/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 32723
04/09/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 1710
01/09/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 9799
31/08/2006 4,342.83p 4,342.83p 4,301.66p 4,342.83p 5613
30/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 6983
29/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 1504
25/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 327
24/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 1595
23/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 6122
22/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 1620
21/08/2006 4,342.83p 4,342.83p 4,342.83p 4,342.83p 3317
18/08/2006 4,342.83p 4,363.41p 4,342.83p 4,342.83p 4965
17/08/2006 4,239.92p 4,342.83p 4,260.50p 4,342.83p 40440
16/08/2006 4,198.75p 4,260.50p 4,198.75p 4,239.92p 27691
15/08/2006 4,178.17p 4,219.33p 4,178.17p 4,198.75p 15014
14/08/2006 4,095.84p 4,178.17p 4,095.84p 4,178.17p 11246
11/08/2006 4,095.84p 4,095.84p 4,095.84p 4,095.84p 249
10/08/2006 4,075.26p 4,095.84p 4,075.26p 4,095.84p 8593
09/08/2006 3,931.19p 4,054.68p 3,931.19p 4,054.68p 6256
08/08/2006 3,951.77p 3,951.77p 3,931.19p 3,951.77p 13402
07/08/2006 3,951.77p 3,951.77p 3,890.02p 3,931.19p 466
04/08/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 2774
03/08/2006 3,972.35p 3,972.35p 3,951.77p 3,951.77p 619
02/08/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 5536
01/08/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 2204
31/07/2006 3,890.02p 3,951.77p 3,869.44p 3,951.77p 2381
28/07/2006 3,992.93p 3,992.93p 3,992.93p 3,992.93p 749
27/07/2006 4,054.68p 4,095.84p 3,992.93p 3,992.93p 3339
26/07/2006 4,116.42p 4,116.42p 4,054.68p 4,054.68p 3890
25/07/2006 4,157.59p 4,157.59p 4,157.59p 4,157.59p 26
24/07/2006 4,157.59p 4,157.59p 4,157.59p 4,157.59p 1282
21/07/2006 4,178.17p 4,178.17p 4,157.59p 4,157.59p 956
20/07/2006 4,178.17p 4,178.17p 4,178.17p 4,178.17p 766
19/07/2006 4,178.17p 4,178.17p 4,178.17p 4,178.17p 13401
18/07/2006 4,178.17p 4,178.17p 4,178.17p 4,178.17p 3180
17/07/2006 4,157.59p 4,178.17p 4,157.59p 4,178.17p 8981
14/07/2006 4,157.59p 4,178.17p 4,157.59p 4,178.17p 12847
13/07/2006 4,178.17p 4,178.17p 4,178.17p 4,178.17p 450
12/07/2006 4,178.17p 4,178.17p 4,137.01p 4,178.17p 4127
11/07/2006 4,137.01p 4,178.17p 4,137.01p 4,178.17p 3515
10/07/2006 4,137.01p 4,137.01p 4,137.01p 4,137.01p 5227
07/07/2006 4,137.01p 4,137.01p 4,137.01p 4,137.01p 2005
06/07/2006 4,137.01p 4,137.01p 4,137.01p 4,137.01p 11088
05/07/2006 4,137.01p 4,137.01p 4,137.01p 4,137.01p 1385
04/07/2006 4,116.42p 4,116.42p 4,116.42p 4,116.42p 14205
03/07/2006 4,116.42p 4,137.01p 4,095.84p 4,116.42p 2279
30/06/2006 4,075.26p 4,095.84p 4,075.26p 4,095.84p 20672
29/06/2006 3,972.35p 4,075.26p 3,972.35p 4,075.26p 15204
28/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 18422
27/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 1759
26/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 8322
23/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 6547
22/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 9815
21/06/2006 3,910.60p 3,951.77p 3,910.60p 3,931.19p 2958
20/06/2006 3,910.60p 3,910.60p 3,910.60p 3,910.60p 8642
19/06/2006 3,931.19p 3,931.19p 3,910.60p 3,910.60p 2469
16/06/2006 3,931.19p 3,931.19p 3,931.19p 3,931.19p 1989
15/06/2006 3,848.86p 3,931.19p 3,848.86p 3,931.19p 5899
14/06/2006 3,869.44p 3,869.44p 3,859.15p 3,869.44p 7150
13/06/2006 3,910.60p 3,910.60p 3,859.15p 3,869.44p 21801
12/06/2006 3,838.57p 3,910.60p 3,838.57p 3,910.60p 14429
09/06/2006 3,807.69p 3,838.57p 3,807.69p 3,838.57p 9180
08/06/2006 3,931.19p 3,931.19p 3,807.69p 3,807.69p 8446
07/06/2006 3,910.60p 3,931.19p 3,910.60p 3,931.19p 9136
06/06/2006 3,951.77p 3,951.77p 3,931.19p 3,931.19p 881
05/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 219
02/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 899
01/06/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 3325
31/05/2006 3,972.35p 3,972.35p 3,951.77p 3,951.77p 5057
30/05/2006 3,951.77p 4,054.68p 3,951.77p 3,992.93p 7456
26/05/2006 3,951.77p 3,951.77p 3,951.77p 3,951.77p 1772
25/05/2006 3,931.19p 3,931.19p 3,910.60p 3,931.19p 5067
24/05/2006 3,869.44p 3,890.02p 3,869.44p 3,890.02p 3731
23/05/2006 3,869.44p 3,879.73p 3,807.69p 3,869.44p 23738
22/05/2006 3,972.35p 3,972.35p 3,869.44p 3,869.44p 18812
19/05/2006 3,992.93p 3,992.93p 3,992.93p 3,992.93p 8323
18/05/2006 3,972.35p 3,992.93p 3,972.35p 3,992.93p 40365
17/05/2006 3,951.77p 4,034.10p 3,951.77p 3,992.93p 9310
16/05/2006 4,023.80p 4,044.39p 3,962.06p 3,972.35p 36859
15/05/2006 4,095.84p 4,095.84p 4,044.39p 4,044.39p 22699
12/05/2006 4,116.42p 4,137.01p 4,116.42p 4,116.42p 9707
11/05/2006 4,116.42p 4,137.01p 4,116.42p 4,116.42p 9159
10/05/2006 3,931.19p 4,178.17p 3,931.19p 4,157.59p 56420
09/05/2006 3,972.35p 3,972.35p 3,910.60p 3,931.19p 8211
08/05/2006 3,951.77p 3,972.35p 3,951.77p 3,972.35p 15428
05/05/2006 3,869.44p 3,931.19p 3,869.44p 3,931.19p 33015
04/05/2006 3,787.11p 3,807.69p 3,787.11p 3,807.69p 5180
03/05/2006 3,828.27p 3,828.27p 3,787.11p 3,787.11p 10212
02/05/2006 3,797.40p 3,828.27p 3,797.40p 3,828.27p 9676
28/04/2006 3,797.40p 3,797.40p 3,797.40p 3,797.40p 3841
27/04/2006 3,643.04p 3,787.11p 3,643.04p 3,787.11p 12227
26/04/2006 3,571.00p 3,643.04p 3,571.00p 3,643.04p 92406
25/04/2006 3,581.29p 3,622.45p 3,560.71p 3,571.00p 11029
24/04/2006 3,581.29p 3,581.29p 3,581.29p 3,581.29p 576
21/04/2006 3,581.29p 3,581.29p 3,581.29p 3,581.29p 7843
20/04/2006 3,601.87p 3,601.87p 3,560.71p 3,601.87p 5893
19/04/2006 3,540.12p 3,540.12p 3,540.12p 3,540.12p 4610
18/04/2006 3,540.12p 3,581.29p 3,540.12p 3,540.12p 1445
13/04/2006 3,581.29p 3,581.29p 3,540.12p 3,540.12p 6774
12/04/2006 3,581.29p 3,560.71p 3,540.12p 3,540.12p 13360
11/04/2006 3,704.78p 3,704.78p 3,601.87p 3,601.87p 3398
10/04/2006 3,828.27p 3,828.27p 3,756.24p 3,756.24p 4887
07/04/2006 3,745.95p 3,828.27p 3,725.36p 3,828.27p 38145
06/04/2006 3,581.29p 3,704.78p 3,581.29p 3,704.78p 31504
05/04/2006 3,684.20p 3,684.20p 3,601.87p 3,601.87p 16933
04/04/2006 3,704.78p 3,704.78p 3,684.20p 3,684.20p 12212
03/04/2006 3,622.45p 3,787.11p 3,622.45p 3,704.78p 29397
31/03/2006 3,457.80p 3,601.87p 3,457.80p 3,601.87p 13140
30/03/2006 3,437.21p 3,457.80p 3,437.21p 3,457.80p 2998
29/03/2006 3,416.63p 3,437.21p 3,416.63p 3,437.21p 3674
28/03/2006 3,375.47p 3,396.05p 3,375.47p 3,396.05p 10423
27/03/2006 3,251.98p 3,396.05p 3,251.98p 3,375.47p 22665
24/03/2006 3,251.98p 3,251.98p 3,251.98p 3,251.98p 5044
23/03/2006 3,231.39p 3,251.98p 3,231.39p 3,251.98p 4487
22/03/2006 3,231.39p 3,231.39p 3,231.39p 3,231.39p 1646
21/03/2006 3,231.39p 3,231.39p 3,231.39p 3,231.39p 18258
20/03/2006 3,210.81p 3,210.81p 3,210.81p 3,210.81p 14655
17/03/2006 3,251.98p 3,251.98p 3,231.39p 3,231.39p 9924
16/03/2006 3,251.98p 3,251.98p 3,251.98p 3,251.98p 4033
15/03/2006 3,293.14p 3,293.14p 3,272.56p 3,272.56p 2248
14/03/2006 3,149.06p 3,293.14p 3,149.06p 3,293.14p 28780
13/03/2006 3,046.15p 3,066.74p 3,025.57p 3,066.74p 30198
10/03/2006 3,149.06p 3,149.06p 3,066.74p 3,066.74p 15904
09/03/2006 3,149.06p 3,149.06p 3,149.06p 3,149.06p 11203
08/03/2006 3,169.65p 3,169.65p 3,169.65p 3,169.65p 17858
07/03/2006 3,169.65p 3,169.65p 3,169.65p 3,169.65p 26999
06/03/2006 3,149.06p 3,169.65p 3,149.06p 3,169.65p 13968
03/03/2006 3,107.90p 3,149.06p 3,107.90p 3,149.06p 19313
02/03/2006 2,963.83p 3,107.90p 2,963.83p 3,107.90p 102856
01/03/2006 2,922.66p 2,963.83p 2,922.66p 2,963.83p 70213
28/02/2006 2,963.83p 2,963.83p 2,922.66p 2,922.66p 48772
27/02/2006 2,675.68p 2,943.24p 2,675.68p 2,943.24p 45957
24/02/2006 2,613.93p 2,675.68p 2,613.93p 2,675.68p 21786
23/02/2006 2,511.02p 2,613.93p 2,511.02p 2,613.93p 23356
22/02/2006 2,511.02p 2,511.02p 2,511.02p 2,511.02p 15216
21/02/2006 2,511.02p 2,511.02p 2,469.85p 2,511.02p 4156
20/02/2006 2,469.85p 2,511.02p 2,469.85p 2,511.02p 536
17/02/2006 2,449.27p 2,469.85p 2,449.27p 2,469.85p 1017
16/02/2006 2,397.82p 2,428.69p 2,397.82p 2,428.69p 21623
15/02/2006 2,387.53p 2,397.82p 2,377.23p 2,397.82p 4069
14/02/2006 2,490.44p 2,490.44p 2,366.94p 2,387.53p 8281
13/02/2006 2,552.18p 2,552.18p 2,490.44p 2,490.44p 4921
10/02/2006 2,593.35p 2,593.35p 2,552.18p 2,552.18p 8486
09/02/2006 2,593.35p 2,613.93p 2,572.77p 2,593.35p 534
08/02/2006 2,634.51p 2,644.80p 2,593.35p 2,593.35p 1364
07/02/2006 2,644.80p 2,644.80p 2,644.80p 2,644.80p 3798
06/02/2006 2,593.35p 2,655.09p 2,593.35p 2,644.80p 8657
03/02/2006 2,511.02p 2,603.64p 2,490.44p 2,603.64p 58749
02/02/2006 2,469.85p 2,490.44p 2,428.69p 2,490.44p 10849
01/02/2006 2,490.44p 2,490.44p 2,428.69p 2,428.69p 8426
31/01/2006 2,490.44p 2,511.02p 2,449.27p 2,490.44p 19279
30/01/2006 2,511.02p 2,511.02p 2,490.44p 2,511.02p 14568
27/01/2006 2,490.44p 2,490.44p 2,490.44p 2,490.44p 139
26/01/2006 2,500.73p 2,511.02p 2,449.27p 2,490.44p 8756
25/01/2006 2,511.02p 2,511.02p 2,511.02p 2,511.02p 10264
24/01/2006 2,511.02p 2,511.02p 2,449.27p 2,511.02p 11272
23/01/2006 2,511.02p 2,511.02p 2,511.02p 2,511.02p 314
20/01/2006 2,511.02p 2,531.60p 2,511.02p 2,511.02p 5344
19/01/2006 2,531.60p 2,552.18p 2,531.60p 2,531.60p 29366
18/01/2006 2,572.77p 2,572.77p 2,552.18p 2,552.18p 10228
17/01/2006 2,572.77p 2,572.77p 2,572.77p 2,572.77p 5282
16/01/2006 2,572.77p 2,593.35p 2,572.77p 2,572.77p 6828
13/01/2006 2,593.35p 2,613.93p 2,593.35p 2,593.35p 38018
12/01/2006 2,613.93p 2,613.93p 2,613.93p 2,613.93p 5023
11/01/2006 2,613.93p 2,613.93p 2,572.77p 2,613.93p 4066
10/01/2006 2,613.93p 2,613.93p 2,572.77p 2,613.93p 317
09/01/2006 2,613.93p 2,613.93p 2,613.93p 2,613.93p 603
06/01/2006 2,613.93p 2,613.93p 2,613.93p 2,613.93p 5152
05/01/2006 2,572.77p 2,613.93p 2,562.47p 2,613.93p 28995
04/01/2006 2,562.47p 2,562.47p 2,552.18p 2,562.47p 3882
03/01/2006 2,593.35p 2,593.35p 2,531.60p 2,552.18p 5751
30/12/2005 2,593.35p 2,593.35p 2,593.35p 2,593.35p 567
29/12/2005 2,428.69p 2,613.93p 2,408.11p 2,593.35p 10527
28/12/2005 2,449.27p 2,469.85p 2,408.11p 2,408.11p 385
23/12/2005 2,469.85p 2,469.85p 2,469.85p 2,469.85p 194
22/12/2005 2,469.85p 2,469.85p 2,469.85p 2,469.85p 1054
21/12/2005 2,469.85p 2,490.44p 2,469.85p 2,469.85p 1088
20/12/2005 2,552.18p 2,593.35p 2,449.27p 2,490.44p 7268
19/12/2005 2,593.35p 2,634.51p 2,593.35p 2,593.35p 4903
16/12/2005 2,634.51p 2,634.51p 2,634.51p 2,634.51p 1308
15/12/2005 2,634.51p 2,634.51p 2,634.51p 2,634.51p 1556
14/12/2005 2,634.51p 2,675.68p 2,634.51p 2,634.51p 3076
13/12/2005 2,675.68p 2,675.68p 2,675.68p 2,675.68p 610
12/12/2005 2,737.42p 2,778.59p 2,675.68p 2,675.68p 31961
09/12/2005 2,778.59p 2,778.59p 2,778.59p 2,778.59p 2464
08/12/2005 2,778.59p 2,819.75p 2,778.59p 2,778.59p 1679
07/12/2005 2,778.59p 2,778.59p 2,778.59p 2,778.59p 3374
06/12/2005 2,778.59p 2,778.59p 2,758.00p 2,778.59p 4251
05/12/2005 2,758.00p 2,758.00p 2,758.00p 2,758.00p 1215
02/12/2005 2,716.84p 2,737.42p 2,696.26p 2,737.42p 21118
01/12/2005 2,696.26p 2,696.26p 2,696.26p 2,696.26p 24499
30/11/2005 2,696.26p 2,696.26p 2,696.26p 2,696.26p 2949
29/11/2005 2,675.68p 2,737.42p 2,675.68p 2,696.26p 8430
28/11/2005 2,696.26p 2,706.55p 2,696.26p 2,696.26p 14323
25/11/2005 2,655.09p 2,706.55p 2,634.51p 2,706.55p 4464
24/11/2005 2,634.51p 2,665.38p 2,613.93p 2,634.51p 10096
23/11/2005 2,655.09p 2,696.26p 2,624.22p 2,665.38p 7304
22/11/2005 2,624.22p 2,655.09p 2,613.93p 2,644.80p 13488
21/11/2005 2,552.18p 2,613.93p 2,531.60p 2,613.93p 13053

*Close Price adjusted for both dividends and splits