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
07/02/2005 3,972.35p 3,972.35p 3,848.86p 3,910.60p 15342
04/02/2005 3,828.27p 3,848.86p 3,787.11p 3,848.86p 13213
03/02/2005 3,663.62p 3,787.11p 3,643.04p 3,787.11p 21983
02/02/2005 3,601.87p 3,704.78p 3,581.29p 3,643.04p 12420
01/02/2005 3,540.12p 3,581.29p 3,519.54p 3,581.29p 6394
31/01/2005 3,519.54p 3,519.54p 3,498.96p 3,519.54p 2226
28/01/2005 3,437.21p 3,498.96p 3,416.63p 3,498.96p 9078
27/01/2005 3,416.63p 3,416.63p 3,396.05p 3,416.63p 7283
26/01/2005 3,478.38p 3,519.54p 3,396.05p 3,396.05p 6217
25/01/2005 3,519.54p 3,540.12p 3,519.54p 3,519.54p 7446
24/01/2005 3,540.12p 3,540.12p 3,540.12p 3,540.12p 15349
21/01/2005 3,498.96p 3,540.12p 3,457.80p 3,540.12p 3742
20/01/2005 3,519.54p 3,519.54p 3,519.54p 3,519.54p 1980
19/01/2005 3,375.47p 3,519.54p 3,354.89p 3,519.54p 9019
18/01/2005 3,334.30p 3,354.89p 3,313.72p 3,354.89p 8357
17/01/2005 3,313.72p 3,313.72p 3,313.72p 3,313.72p 1339
14/01/2005 3,313.72p 3,313.72p 3,313.72p 3,313.72p 28622
13/01/2005 3,313.72p 3,313.72p 3,313.72p 3,313.72p 13142
12/01/2005 3,313.72p 3,313.72p 3,293.14p 3,313.72p 3731
11/01/2005 3,293.14p 3,293.14p 3,293.14p 3,293.14p 1351
10/01/2005 3,293.14p 3,293.14p 3,293.14p 3,293.14p 3552
07/01/2005 3,293.14p 3,293.14p 3,272.56p 3,293.14p 1941
06/01/2005 3,272.56p 3,293.14p 3,272.56p 3,272.56p 1140
05/01/2005 3,293.14p 3,354.89p 3,293.14p 3,293.14p 1250
04/01/2005 3,354.89p 3,375.47p 3,354.89p 3,354.89p 2192
31/12/2004 3,375.47p 3,396.05p 3,375.47p 3,375.47p 969
30/12/2004 3,396.05p 3,396.05p 3,396.05p 3,396.05p 670
29/12/2004 3,457.80p 3,457.80p 3,396.05p 3,396.05p 1800
24/12/2004 3,293.14p 3,457.80p 3,293.14p 3,437.21p 7191
23/12/2004 3,004.99p 3,272.56p 2,984.41p 3,272.56p 23232
22/12/2004 2,963.83p 2,984.41p 2,943.24p 2,984.41p 11033
21/12/2004 2,943.24p 2,943.24p 2,943.24p 2,943.24p 6987
20/12/2004 2,943.24p 2,943.24p 2,922.66p 2,943.24p 3902
17/12/2004 3,107.90p 3,128.48p 2,881.50p 2,922.66p 10028
16/12/2004 3,107.90p 3,128.48p 3,087.32p 3,128.48p 4457
15/12/2004 3,251.98p 3,293.14p 3,087.32p 3,087.32p 16542
14/12/2004 3,354.89p 3,354.89p 3,293.14p 3,293.14p 8702
13/12/2004 3,334.30p 3,334.30p 3,313.72p 3,334.30p 13806
10/12/2004 3,313.72p 3,313.72p 3,313.72p 3,313.72p 510
09/12/2004 3,313.72p 3,437.21p 3,190.23p 3,313.72p 2559
08/12/2004 3,437.21p 3,437.21p 3,437.21p 3,437.21p 1320
07/12/2004 3,601.87p 3,643.04p 3,416.63p 3,437.21p 15439
06/12/2004 3,416.63p 3,416.63p 3,416.63p 3,416.63p 3030
03/12/2004 3,643.04p 3,684.20p 3,385.76p 3,416.63p 6934
02/12/2004 3,684.20p 3,684.20p 3,684.20p 3,684.20p 1377
01/12/2004 3,684.20p 3,684.20p 3,622.45p 3,684.20p 12143
30/11/2004 3,684.20p 3,704.78p 3,622.45p 3,622.45p 3070
29/11/2004 3,890.02p 3,910.60p 3,684.20p 3,704.78p 6326
26/11/2004 3,725.36p 4,034.10p 3,684.20p 3,910.60p 12268
25/11/2004 3,601.87p 3,684.20p 3,601.87p 3,684.20p 1660
24/11/2004 3,519.54p 3,601.87p 3,498.96p 3,601.87p 2967
23/11/2004 3,540.12p 3,560.71p 3,478.38p 3,498.96p 2613
22/11/2004 3,704.78p 3,725.36p 3,560.71p 3,560.71p 3770
19/11/2004 3,725.36p 3,725.36p 3,725.36p 3,725.36p 4577
18/11/2004 3,663.62p 3,725.36p 3,622.45p 3,725.36p 5010
17/11/2004 3,519.54p 3,766.53p 3,498.96p 3,622.45p 17239
16/11/2004 3,498.96p 3,498.96p 3,498.96p 3,498.96p 2892
15/11/2004 3,375.47p 3,498.96p 3,375.47p 3,457.80p 6283
12/11/2004 3,272.56p 3,437.21p 3,251.98p 3,354.89p 24565
11/11/2004 3,231.39p 3,251.98p 3,210.81p 3,251.98p 20516
10/11/2004 3,169.65p 3,210.81p 3,149.06p 3,210.81p 27037
09/11/2004 3,128.48p 3,149.06p 3,128.48p 3,149.06p 5654
08/11/2004 3,149.06p 3,149.06p 3,149.06p 3,149.06p 3585
05/11/2004 3,149.06p 3,149.06p 3,128.48p 3,149.06p 9283
04/11/2004 3,046.15p 3,128.48p 3,025.57p 3,128.48p 12716
03/11/2004 3,025.57p 3,025.57p 3,025.57p 3,025.57p 6429
02/11/2004 3,025.57p 3,025.57p 3,025.57p 3,025.57p 8624
01/11/2004 3,025.57p 3,025.57p 3,025.57p 3,025.57p 4323
29/10/2004 3,190.23p 3,210.81p 3,025.57p 3,025.57p 5771
28/10/2004 3,251.98p 3,272.56p 3,210.81p 3,210.81p 6263
27/10/2004 3,293.14p 3,293.14p 3,272.56p 3,272.56p 2895
26/10/2004 3,313.72p 3,334.30p 3,282.85p 3,282.85p 4927
25/10/2004 3,334.30p 3,334.30p 3,334.30p 3,334.30p 6150
22/10/2004 3,334.30p 3,334.30p 3,313.72p 3,334.30p 7022
21/10/2004 3,272.56p 3,313.72p 3,272.56p 3,313.72p 14796
20/10/2004 3,231.39p 3,416.63p 3,190.23p 3,293.14p 10792
19/10/2004 3,107.90p 3,190.23p 3,087.32p 3,190.23p 6313
18/10/2004 3,169.65p 3,210.81p 3,087.32p 3,087.32p 7749
15/10/2004 3,210.81p 3,210.81p 3,210.81p 3,210.81p 3053
14/10/2004 3,107.90p 3,210.81p 3,087.32p 3,210.81p 18894
13/10/2004 2,881.50p 3,087.32p 2,860.91p 3,087.32p 10836
12/10/2004 2,943.24p 3,004.99p 2,799.17p 2,860.91p 7477
11/10/2004 2,984.41p 3,004.99p 2,963.83p 3,004.99p 7334
08/10/2004 2,799.17p 3,087.32p 2,778.59p 3,004.99p 14709
07/10/2004 2,685.97p 2,778.59p 2,675.68p 2,778.59p 13131
06/10/2004 2,675.68p 2,675.68p 2,675.68p 2,675.68p 12219
05/10/2004 2,716.84p 2,716.84p 2,675.68p 2,675.68p 15717
04/10/2004 2,449.27p 2,675.68p 2,428.69p 2,675.68p 23210
01/10/2004 2,346.36p 2,428.69p 2,325.78p 2,428.69p 10494
30/09/2004 2,325.78p 2,325.78p 2,325.78p 2,325.78p 2647
29/09/2004 2,243.45p 2,325.78p 2,222.87p 2,325.78p 3388
28/09/2004 2,171.41p 2,222.87p 2,171.41p 2,222.87p 14151
27/09/2004 2,222.87p 2,222.87p 2,212.58p 2,212.58p 25772
24/09/2004 2,140.54p 2,212.58p 2,140.54p 2,212.58p 7017
23/09/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 4410
22/09/2004 2,119.96p 2,161.12p 2,119.96p 2,119.96p 7895
21/09/2004 2,181.70p 2,181.70p 2,161.12p 2,161.12p 5893
20/09/2004 2,161.12p 2,202.29p 2,161.12p 2,161.12p 1725
17/09/2004 2,222.87p 2,222.87p 2,202.29p 2,202.29p 1171
16/09/2004 2,222.87p 2,222.87p 2,222.87p 2,222.87p 3596
15/09/2004 2,325.78p 2,387.53p 2,222.87p 2,222.87p 15034
14/09/2004 2,408.11p 2,449.27p 2,336.07p 2,387.53p 15878
13/09/2004 2,315.49p 2,336.07p 2,284.62p 2,336.07p 1028
10/09/2004 2,222.87p 2,284.62p 2,202.29p 2,284.62p 10034
09/09/2004 2,202.29p 2,202.29p 2,202.29p 2,202.29p 5721
08/09/2004 2,284.62p 2,305.20p 2,181.70p 2,202.29p 4979
07/09/2004 2,222.87p 2,222.87p 2,181.70p 2,181.70p 10107
06/09/2004 2,058.21p 2,202.29p 1,996.47p 2,181.70p 2709
03/09/2004 1,872.97p 1,996.47p 1,852.39p 1,996.47p 15425
02/09/2004 1,852.39p 1,852.39p 1,852.39p 1,852.39p 316
01/09/2004 1,852.39p 1,893.56p 1,852.39p 1,852.39p 669
31/08/2004 1,893.56p 1,893.56p 1,893.56p 1,893.56p 243
27/08/2004 1,893.56p 1,893.56p 1,893.56p 1,893.56p 2551
26/08/2004 1,872.97p 1,893.56p 1,872.97p 1,893.56p 5283
25/08/2004 1,893.56p 1,914.14p 1,872.97p 1,893.56p 5770
24/08/2004 1,914.14p 1,914.14p 1,914.14p 1,914.14p 7810
23/08/2004 1,914.14p 1,934.72p 1,914.14p 1,914.14p 437
20/08/2004 1,934.72p 1,955.30p 1,934.72p 1,934.72p 205
19/08/2004 1,955.30p 1,975.88p 1,955.30p 1,955.30p 2478
18/08/2004 1,996.47p 2,058.21p 1,975.88p 1,975.88p 935
17/08/2004 2,058.21p 2,058.21p 2,058.21p 2,058.21p 2344
16/08/2004 2,058.21p 2,058.21p 2,058.21p 2,058.21p 239
13/08/2004 2,058.21p 2,058.21p 2,058.21p 2,058.21p 433
12/08/2004 2,058.21p 2,058.21p 2,058.21p 2,058.21p 434
11/08/2004 2,058.21p 2,058.21p 2,058.21p 2,058.21p 739
10/08/2004 2,058.21p 2,058.21p 2,058.21p 2,058.21p 175
09/08/2004 2,037.63p 2,058.21p 2,017.05p 2,058.21p 328
06/08/2004 2,017.05p 2,017.05p 2,017.05p 2,017.05p 61
05/08/2004 2,017.05p 2,017.05p 2,017.05p 2,017.05p 850
04/08/2004 2,017.05p 2,017.05p 2,017.05p 2,017.05p 1846
03/08/2004 2,017.05p 2,017.05p 2,017.05p 2,017.05p 243
02/08/2004 2,037.63p 2,058.21p 2,017.05p 2,017.05p 4387
30/07/2004 2,058.21p 2,099.38p 2,037.63p 2,058.21p 3061
29/07/2004 2,099.38p 2,099.38p 2,099.38p 2,099.38p 163
28/07/2004 2,161.12p 2,171.41p 2,099.38p 2,099.38p 1368
27/07/2004 2,171.41p 2,171.41p 2,161.12p 2,171.41p 23807
26/07/2004 2,171.41p 2,181.70p 2,161.12p 2,161.12p 972
23/07/2004 2,181.70p 2,181.70p 2,181.70p 2,181.70p 284
22/07/2004 2,181.70p 2,181.70p 2,181.70p 2,181.70p 2757
21/07/2004 2,181.70p 2,181.70p 2,181.70p 2,181.70p 3417
20/07/2004 2,181.70p 2,181.70p 2,181.70p 2,181.70p 2732
19/07/2004 2,161.12p 2,181.70p 2,161.12p 2,181.70p 2102
16/07/2004 2,150.83p 2,181.70p 2,140.54p 2,161.12p 20592
15/07/2004 2,140.54p 2,140.54p 2,140.54p 2,140.54p 8031
14/07/2004 2,161.12p 2,161.12p 2,140.54p 2,140.54p 1305
13/07/2004 2,161.12p 2,161.12p 2,140.54p 2,150.83p 1652
12/07/2004 2,140.54p 2,161.12p 2,140.54p 2,140.54p 1232
09/07/2004 2,161.12p 2,161.12p 2,161.12p 2,161.12p 585
08/07/2004 2,161.12p 2,161.12p 2,119.96p 2,161.12p 4533
07/07/2004 2,119.96p 2,161.12p 2,119.96p 2,119.96p 5199
06/07/2004 2,181.70p 2,202.29p 2,161.12p 2,161.12p 1677
05/07/2004 2,202.29p 2,202.29p 2,202.29p 2,202.29p 121
02/07/2004 2,202.29p 2,202.29p 2,202.29p 2,202.29p 314
01/07/2004 2,202.29p 2,202.29p 2,202.29p 2,202.29p 0
30/06/2004 2,222.87p 2,243.45p 2,202.29p 2,202.29p 1263
29/06/2004 2,243.45p 2,243.45p 2,243.45p 2,243.45p 949
28/06/2004 2,264.03p 2,264.03p 2,243.45p 2,243.45p 5838
25/06/2004 2,222.87p 2,253.74p 2,222.87p 2,253.74p 2915
24/06/2004 2,202.29p 2,222.87p 2,202.29p 2,202.29p 1414
23/06/2004 2,181.70p 2,181.70p 2,181.70p 2,181.70p 2721
22/06/2004 2,181.70p 2,181.70p 2,181.70p 2,181.70p 128
21/06/2004 2,181.70p 2,181.70p 2,161.12p 2,181.70p 267
18/06/2004 2,161.12p 2,161.12p 2,161.12p 2,161.12p 0
17/06/2004 2,140.54p 2,161.12p 2,119.96p 2,161.12p 1083
16/06/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 753
15/06/2004 2,130.25p 2,130.25p 2,130.25p 2,119.96p 2284
14/06/2004 2,192.00p 2,192.00p 2,130.25p 2,130.25p 4488
11/06/2004 2,192.00p 2,192.00p 2,192.00p 2,192.00p 260
10/06/2004 2,192.00p 2,192.00p 2,192.00p 2,192.00p 1530
09/06/2004 2,150.83p 2,150.83p 2,150.83p 2,192.00p 4257
08/06/2004 2,171.41p 2,192.00p 2,150.83p 2,150.83p 755
07/06/2004 2,140.54p 2,192.00p 2,119.96p 2,192.00p 1370
04/06/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 2446
03/06/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 704
02/06/2004 2,099.38p 2,099.38p 2,099.38p 2,119.96p 243
01/06/2004 2,099.38p 2,099.38p 2,078.79p 2,099.38p 594
28/05/2004 2,078.79p 2,078.79p 2,078.79p 2,078.79p 89
27/05/2004 2,078.79p 2,099.38p 2,078.79p 2,078.79p 4373
26/05/2004 2,171.41p 2,192.00p 2,099.38p 2,099.38p 2090
25/05/2004 2,192.00p 2,192.00p 2,119.96p 2,192.00p 1093
24/05/2004 2,192.00p 2,192.00p 2,192.00p 2,192.00p 651
21/05/2004 2,192.00p 2,212.58p 2,192.00p 2,192.00p 5495
20/05/2004 2,243.45p 2,264.03p 2,212.58p 2,212.58p 4600
19/05/2004 2,222.87p 2,264.03p 2,202.29p 2,264.03p 923
18/05/2004 2,222.87p 2,243.45p 2,161.12p 2,202.29p 6261
17/05/2004 2,264.03p 2,284.62p 2,243.45p 2,243.45p 2331
14/05/2004 2,058.21p 2,284.62p 2,058.21p 2,284.62p 10731
13/05/2004 2,058.21p 2,099.38p 2,058.21p 2,058.21p 4995
12/05/2004 2,140.54p 2,140.54p 2,078.79p 2,099.38p 1142
11/05/2004 2,078.79p 2,078.79p 2,058.21p 2,078.79p 1104
10/05/2004 2,161.12p 2,202.29p 2,058.21p 2,058.21p 2638
07/05/2004 2,202.29p 2,202.29p 2,202.29p 2,202.29p 170
06/05/2004 2,202.29p 2,202.29p 2,140.54p 2,202.29p 2901
05/05/2004 2,140.54p 2,140.54p 2,119.96p 2,140.54p 826
04/05/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 168
30/04/2004 2,119.96p 2,119.96p 2,037.63p 2,119.96p 238
29/04/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 1081
28/04/2004 2,119.96p 2,119.96p 2,037.63p 2,119.96p 1178
27/04/2004 2,119.96p 2,119.96p 2,119.96p 2,119.96p 370
26/04/2004 2,202.29p 2,222.87p 2,099.38p 2,119.96p 3260

*Close Price adjusted for both dividends and splits