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
18/11/2005 2,469.85p 2,531.60p 2,428.69p 2,531.60p 32481
17/11/2005 2,408.11p 2,428.69p 2,387.53p 2,428.69p 3030
16/11/2005 2,387.53p 2,408.11p 2,346.36p 2,387.53p 5453
15/11/2005 2,408.11p 2,428.69p 2,408.11p 2,408.11p 1330
14/11/2005 2,428.69p 2,428.69p 2,428.69p 2,428.69p 3287
11/11/2005 2,428.69p 2,490.44p 2,428.69p 2,428.69p 5756
10/11/2005 2,469.85p 2,490.44p 2,469.85p 2,469.85p 13991
09/11/2005 2,469.85p 2,541.89p 2,469.85p 2,490.44p 16308
08/11/2005 2,572.77p 2,572.77p 2,541.89p 2,541.89p 17421
07/11/2005 2,593.35p 2,613.93p 2,572.77p 2,572.77p 5968
04/11/2005 2,572.77p 2,634.51p 2,531.60p 2,613.93p 7853
03/11/2005 2,531.60p 2,531.60p 2,531.60p 2,531.60p 7329
02/11/2005 2,531.60p 2,531.60p 2,531.60p 2,531.60p 5782
01/11/2005 2,531.60p 2,552.18p 2,531.60p 2,531.60p 8772
31/10/2005 2,552.18p 2,552.18p 2,552.18p 2,552.18p 1592
28/10/2005 2,552.18p 2,552.18p 2,552.18p 2,552.18p 2368
27/10/2005 2,511.02p 2,552.18p 2,490.44p 2,552.18p 3544
26/10/2005 2,490.44p 2,490.44p 2,469.85p 2,490.44p 5379
25/10/2005 2,469.85p 2,469.85p 2,469.85p 2,469.85p 730
24/10/2005 2,469.85p 2,490.44p 2,469.85p 2,469.85p 21401
21/10/2005 2,490.44p 2,490.44p 2,469.85p 2,490.44p 6997
20/10/2005 2,469.85p 2,469.85p 2,469.85p 2,469.85p 3239
19/10/2005 2,572.77p 2,593.35p 2,469.85p 2,469.85p 5690
18/10/2005 2,562.47p 2,593.35p 2,562.47p 2,593.35p 11666
17/10/2005 2,603.64p 2,634.51p 2,572.77p 2,572.77p 3321
14/10/2005 2,613.93p 2,613.93p 2,613.93p 2,613.93p 1944
13/10/2005 2,675.68p 2,716.84p 2,613.93p 2,613.93p 998
12/10/2005 2,716.84p 2,737.42p 2,716.84p 2,716.84p 23752
11/10/2005 2,758.00p 2,758.00p 2,716.84p 2,716.84p 7879
10/10/2005 2,737.42p 2,737.42p 2,737.42p 2,737.42p 5353
07/10/2005 2,778.59p 2,778.59p 2,737.42p 2,737.42p 3586
06/10/2005 2,778.59p 2,819.75p 2,737.42p 2,737.42p 11059
05/10/2005 2,840.33p 2,891.79p 2,819.75p 2,819.75p 5470
04/10/2005 3,087.32p 3,128.48p 2,881.50p 2,891.79p 14832
03/10/2005 3,118.19p 3,138.77p 3,107.90p 3,128.48p 6333
30/09/2005 3,046.15p 3,107.90p 3,046.15p 3,107.90p 1610
29/09/2005 3,035.86p 3,046.15p 3,035.86p 3,046.15p 2353
28/09/2005 3,035.86p 3,066.74p 3,035.86p 3,035.86p 1257
27/09/2005 3,046.15p 3,046.15p 3,035.86p 3,035.86p 1720
26/09/2005 3,025.57p 3,035.86p 2,984.41p 3,035.86p 884
23/09/2005 3,025.57p 3,025.57p 3,025.57p 3,025.57p 6381
22/09/2005 3,025.57p 3,025.57p 3,025.57p 3,025.57p 3516
21/09/2005 3,035.86p 3,035.86p 3,025.57p 3,025.57p 2343
20/09/2005 3,025.57p 3,025.57p 3,004.99p 3,025.57p 48480
19/09/2005 3,004.99p 3,046.15p 2,984.41p 3,004.99p 4912
16/09/2005 3,046.15p 3,046.15p 3,046.15p 3,046.15p 24876
15/09/2005 3,025.57p 3,046.15p 2,984.41p 3,046.15p 724
14/09/2005 3,004.99p 3,025.57p 2,984.41p 2,984.41p 1606
13/09/2005 3,107.90p 3,128.48p 3,025.57p 3,025.57p 4422
12/09/2005 3,128.48p 3,128.48p 3,128.48p 3,128.48p 9766
09/09/2005 3,128.48p 3,128.48p 3,128.48p 3,128.48p 2640
08/09/2005 3,087.32p 3,128.48p 3,087.32p 3,128.48p 33188
07/09/2005 3,066.74p 3,107.90p 3,025.57p 3,087.32p 35886
06/09/2005 3,046.15p 3,046.15p 3,025.57p 3,025.57p 3002
05/09/2005 2,850.62p 3,066.74p 2,840.33p 3,025.57p 15170
02/09/2005 2,840.33p 2,840.33p 2,840.33p 2,840.33p 2387
01/09/2005 2,840.33p 2,840.33p 2,840.33p 2,840.33p 2679
31/08/2005 2,871.21p 2,881.50p 2,840.33p 2,840.33p 18033
30/08/2005 2,881.50p 2,881.50p 2,881.50p 2,881.50p 12330
29/08/2005 2,881.50p 2,881.50p 2,881.50p 2,881.50p 0
26/08/2005 2,860.91p 2,881.50p 2,799.17p 2,881.50p 15330
25/08/2005 2,737.42p 2,799.17p 2,716.84p 2,799.17p 10674
24/08/2005 2,552.18p 2,716.84p 2,511.02p 2,716.84p 86299
23/08/2005 2,511.02p 2,511.02p 2,511.02p 2,511.02p 5987
22/08/2005 2,552.18p 2,552.18p 2,552.18p 2,552.18p 1203
19/08/2005 2,562.47p 2,562.47p 2,552.18p 2,552.18p 5232
18/08/2005 2,552.18p 2,572.77p 2,552.18p 2,552.18p 2103
17/08/2005 2,572.77p 2,583.06p 2,572.77p 2,572.77p 5457
16/08/2005 2,552.18p 2,655.09p 2,552.18p 2,583.06p 7346
15/08/2005 2,655.09p 2,675.68p 2,655.09p 2,655.09p 3687
12/08/2005 2,675.68p 2,716.84p 2,675.68p 2,675.68p 1407
11/08/2005 2,716.84p 2,716.84p 2,716.84p 2,716.84p 3043
10/08/2005 2,716.84p 2,716.84p 2,716.84p 2,716.84p 3680
09/08/2005 2,758.00p 2,758.00p 2,716.84p 2,716.84p 4862
08/08/2005 2,716.84p 2,799.17p 2,552.18p 2,716.84p 43633
05/08/2005 2,613.93p 2,613.93p 2,552.18p 2,552.18p 11275
04/08/2005 2,428.69p 2,490.44p 2,325.78p 2,449.27p 19201
03/08/2005 2,490.44p 2,552.18p 2,490.44p 2,490.44p 6674
02/08/2005 2,593.35p 2,634.51p 2,552.18p 2,552.18p 30296
01/08/2005 2,655.09p 2,655.09p 2,634.51p 2,634.51p 3502
29/07/2005 2,675.68p 2,696.26p 2,675.68p 2,675.68p 709
28/07/2005 2,696.26p 2,696.26p 2,675.68p 2,696.26p 6009
27/07/2005 2,675.68p 2,696.26p 2,675.68p 2,675.68p 77
26/07/2005 2,716.84p 2,716.84p 2,696.26p 2,696.26p 2061
25/07/2005 2,716.84p 2,737.42p 2,716.84p 2,716.84p 1688
22/07/2005 2,778.59p 2,799.17p 2,737.42p 2,737.42p 1699
21/07/2005 2,799.17p 2,799.17p 2,799.17p 2,799.17p 2497
20/07/2005 2,799.17p 2,799.17p 2,799.17p 2,799.17p 486
19/07/2005 2,799.17p 2,799.17p 2,799.17p 2,799.17p 5096
18/07/2005 2,799.17p 2,819.75p 2,799.17p 2,799.17p 1464
15/07/2005 2,922.66p 2,963.83p 2,799.17p 2,819.75p 7270
14/07/2005 2,984.41p 2,984.41p 2,963.83p 2,963.83p 411
13/07/2005 2,963.83p 2,963.83p 2,963.83p 2,963.83p 323
12/07/2005 2,984.41p 2,984.41p 2,963.83p 2,963.83p 2055
11/07/2005 3,025.57p 3,046.15p 3,004.99p 3,004.99p 5518
08/07/2005 3,004.99p 3,046.15p 2,984.41p 3,046.15p 15262
07/07/2005 3,025.57p 3,025.57p 2,963.83p 2,984.41p 6865
06/07/2005 2,963.83p 2,963.83p 2,922.66p 2,963.83p 4190
05/07/2005 2,922.66p 2,922.66p 2,819.75p 2,922.66p 30267
04/07/2005 2,819.75p 2,819.75p 2,819.75p 2,819.75p 1555
01/07/2005 2,819.75p 2,840.33p 2,819.75p 2,819.75p 3584
30/06/2005 2,840.33p 2,840.33p 2,840.33p 2,840.33p 7624
29/06/2005 2,819.75p 2,819.75p 2,819.75p 2,819.75p 1380
28/06/2005 2,799.17p 2,819.75p 2,799.17p 2,819.75p 1771
27/06/2005 2,891.79p 2,902.08p 2,819.75p 2,819.75p 4199
24/06/2005 2,902.08p 2,902.08p 2,891.79p 2,902.08p 1958
23/06/2005 2,891.79p 2,891.79p 2,891.79p 2,891.79p 3547
22/06/2005 2,943.24p 2,963.83p 2,881.50p 2,891.79p 1222
21/06/2005 2,963.83p 3,004.99p 2,963.83p 2,963.83p 4361
20/06/2005 3,066.74p 3,087.32p 3,004.99p 3,004.99p 5147
17/06/2005 3,087.32p 3,087.32p 3,087.32p 3,087.32p 3693
16/06/2005 3,087.32p 3,087.32p 3,087.32p 3,087.32p 680
15/06/2005 3,087.32p 3,087.32p 3,087.32p 3,087.32p 4195
14/06/2005 2,943.24p 3,087.32p 2,922.66p 3,087.32p 11980
13/06/2005 2,922.66p 2,922.66p 2,922.66p 2,922.66p 1312
10/06/2005 2,922.66p 2,922.66p 2,902.08p 2,922.66p 955
09/06/2005 2,902.08p 2,902.08p 2,902.08p 2,902.08p 49
08/06/2005 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
07/06/2005 2,902.08p 2,902.08p 2,902.08p 2,902.08p 729
06/06/2005 2,860.91p 2,902.08p 2,860.91p 2,902.08p 909
03/06/2005 2,758.00p 2,881.50p 2,737.42p 2,881.50p 14236
02/06/2005 2,737.42p 2,737.42p 2,737.42p 2,737.42p 20306
01/06/2005 2,737.42p 2,799.17p 2,716.84p 2,737.42p 5930
31/05/2005 2,799.17p 2,799.17p 2,799.17p 2,799.17p 1801
27/05/2005 2,799.17p 2,819.75p 2,778.59p 2,799.17p 1311
26/05/2005 2,819.75p 2,840.33p 2,819.75p 2,819.75p 3618
25/05/2005 2,840.33p 2,840.33p 2,840.33p 2,840.33p 173
24/05/2005 2,943.24p 2,963.83p 2,840.33p 2,840.33p 9710
23/05/2005 2,696.26p 2,902.08p 2,675.68p 2,902.08p 7798
20/05/2005 2,675.68p 2,675.68p 2,655.09p 2,675.68p 31376
19/05/2005 2,655.09p 2,655.09p 2,655.09p 2,655.09p 4601
18/05/2005 2,758.00p 2,758.00p 2,655.09p 2,655.09p 9959
17/05/2005 2,860.91p 2,881.50p 2,716.84p 2,737.42p 4238
16/05/2005 2,922.66p 2,943.24p 2,881.50p 2,881.50p 1447
13/05/2005 2,943.24p 2,943.24p 2,943.24p 2,943.24p 3166
12/05/2005 2,963.83p 2,984.41p 2,922.66p 2,943.24p 7483
11/05/2005 3,046.15p 3,066.74p 2,943.24p 2,943.24p 4011
10/05/2005 3,231.39p 3,251.98p 3,066.74p 3,066.74p 2276
09/05/2005 3,251.98p 3,251.98p 3,251.98p 3,251.98p 14317
06/05/2005 3,251.98p 3,251.98p 3,231.39p 3,251.98p 2453
05/05/2005 3,272.56p 3,272.56p 3,231.39p 3,231.39p 27028
04/05/2005 3,251.98p 3,251.98p 3,231.39p 3,251.98p 14008
03/05/2005 3,231.39p 3,231.39p 3,210.81p 3,231.39p 3318
29/04/2005 3,231.39p 3,272.56p 3,004.99p 3,210.81p 10267
28/04/2005 3,272.56p 3,272.56p 3,251.98p 3,272.56p 4884
27/04/2005 3,231.39p 3,272.56p 3,231.39p 3,251.98p 14266
26/04/2005 3,560.71p 3,910.60p 3,210.81p 3,231.39p 12570
25/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
22/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
21/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
20/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
19/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
18/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
15/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
14/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
13/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
12/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
11/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
08/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
07/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
06/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
05/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
04/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
01/04/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
31/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
30/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
29/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
24/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
23/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
22/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
21/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
18/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
17/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
16/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
15/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
14/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
11/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
10/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
09/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
08/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
07/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
04/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
03/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
02/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
01/03/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
28/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
25/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
24/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
23/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
22/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
21/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
18/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
17/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
16/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
15/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
14/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
11/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
10/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
09/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0
08/02/2005 3,910.60p 3,910.60p 3,910.60p 3,910.60p 0

*Close Price adjusted for both dividends and splits