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
23/04/2004 2,222.87p 2,222.87p 2,202.29p 2,222.87p 606
22/04/2004 2,202.29p 2,202.29p 2,202.29p 2,202.29p 2270
21/04/2004 2,243.45p 2,346.36p 2,099.38p 2,202.29p 5637
20/04/2004 2,325.78p 2,325.78p 2,325.78p 2,346.36p 525
19/04/2004 2,325.78p 2,325.78p 2,325.78p 2,325.78p 1747
16/04/2004 2,325.78p 2,325.78p 2,325.78p 2,325.78p 3605
15/04/2004 2,325.78p 2,366.94p 2,305.20p 2,325.78p 769
14/04/2004 2,366.94p 2,428.69p 2,346.36p 2,346.36p 9978
13/04/2004 2,366.94p 2,387.53p 2,366.94p 2,366.94p 4017
08/04/2004 2,387.53p 2,387.53p 2,387.53p 2,387.53p 678
07/04/2004 2,387.53p 2,387.53p 2,387.53p 2,387.53p 3114
06/04/2004 2,387.53p 2,408.11p 2,366.94p 2,387.53p 112
05/04/2004 2,408.11p 2,408.11p 2,387.53p 2,408.11p 473
02/04/2004 2,387.53p 2,408.11p 2,366.94p 2,387.53p 2752
01/04/2004 2,408.11p 2,408.11p 2,366.94p 2,408.11p 9559
31/03/2004 2,366.94p 2,469.85p 2,325.78p 2,408.11p 3719
30/03/2004 2,469.85p 2,552.18p 2,408.11p 2,469.85p 12074
29/03/2004 2,408.11p 2,449.27p 2,387.53p 2,408.11p 3946
26/03/2004 2,366.94p 2,408.11p 2,346.36p 2,387.53p 4302
25/03/2004 2,325.78p 2,325.78p 2,264.03p 2,325.78p 9595
24/03/2004 2,202.29p 2,222.87p 2,202.29p 2,222.87p 3065
23/03/2004 2,222.87p 2,243.45p 2,161.12p 2,202.29p 3407
22/03/2004 2,233.16p 2,243.45p 2,222.87p 2,233.16p 1045
19/03/2004 2,233.16p 2,243.45p 2,222.87p 2,233.16p 17
18/03/2004 2,233.16p 2,233.16p 2,202.29p 2,233.16p 2015
17/03/2004 2,181.70p 2,222.87p 2,140.54p 2,222.87p 1590
16/03/2004 2,202.29p 2,202.29p 2,140.54p 2,140.54p 2043
15/03/2004 2,222.87p 2,222.87p 2,222.87p 2,222.87p 1136
12/03/2004 2,243.45p 2,243.45p 2,222.87p 2,243.45p 1117
11/03/2004 2,449.27p 2,449.27p 2,202.29p 2,284.62p 15386
10/03/2004 2,469.85p 2,469.85p 2,469.85p 2,469.85p 5637
09/03/2004 2,469.85p 2,469.85p 2,469.85p 2,469.85p 4037
08/03/2004 2,490.44p 2,490.44p 2,490.44p 2,490.44p 19541
05/03/2004 2,284.62p 2,490.44p 2,284.62p 2,490.44p 9007
04/03/2004 2,469.85p 2,469.85p 2,222.87p 2,243.45p 6675
03/03/2004 2,490.44p 2,490.44p 2,490.44p 2,490.44p 3835
02/03/2004 2,593.35p 2,593.35p 2,469.85p 2,490.44p 8445
01/03/2004 2,758.00p 2,778.59p 2,572.77p 2,572.77p 5611
27/02/2004 2,634.51p 2,675.68p 2,634.51p 2,675.68p 4290
26/02/2004 2,613.93p 2,613.93p 2,552.18p 2,613.93p 7004
25/02/2004 2,613.93p 2,613.93p 2,531.60p 2,531.60p 2197
24/02/2004 2,675.68p 2,675.68p 2,655.09p 2,655.09p 4500
23/02/2004 2,758.00p 2,819.75p 2,613.93p 2,655.09p 12787
20/02/2004 2,572.77p 2,819.75p 2,490.44p 2,737.42p 49385
19/02/2004 2,572.77p 2,655.09p 2,469.85p 2,469.85p 7645
18/02/2004 2,305.20p 2,469.85p 2,305.20p 2,469.85p 17844
17/02/2004 2,099.38p 2,264.03p 2,099.38p 2,264.03p 3782
16/02/2004 2,099.38p 2,099.38p 2,058.21p 2,078.79p 6399
13/02/2004 2,325.78p 2,366.94p 2,099.38p 2,119.96p 11701
12/02/2004 1,996.47p 2,408.11p 1,996.47p 2,264.03p 11915
11/02/2004 1,759.77p 1,996.47p 1,759.77p 1,975.88p 10259
10/02/2004 1,770.06p 1,770.06p 1,718.61p 1,718.61p 2535
09/02/2004 1,749.48p 1,790.64p 1,749.48p 1,790.64p 1497
06/02/2004 1,790.64p 1,790.64p 1,708.32p 1,708.32p 4417
05/02/2004 1,811.23p 1,811.23p 1,811.23p 1,811.23p 3792
04/02/2004 1,687.73p 1,852.39p 1,687.73p 1,852.39p 13785
03/02/2004 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
02/02/2004 1,646.57p 1,646.57p 1,646.57p 1,646.57p 12329
30/01/2004 1,646.57p 1,646.57p 1,646.57p 1,646.57p 7209
29/01/2004 1,625.99p 1,625.99p 1,625.99p 1,625.99p 2915
28/01/2004 1,646.57p 1,646.57p 1,625.99p 1,625.99p 2502
27/01/2004 1,749.48p 1,749.48p 1,667.15p 1,667.15p 5442
26/01/2004 1,687.73p 1,811.23p 1,687.73p 1,770.06p 2088
23/01/2004 1,584.82p 1,646.57p 1,543.66p 1,646.57p 9637
22/01/2004 1,605.41p 1,605.41p 1,605.41p 1,605.41p 10712
21/01/2004 1,564.24p 1,584.82p 1,564.24p 1,584.82p 60
20/01/2004 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
19/01/2004 1,523.08p 1,543.66p 1,523.08p 1,543.66p 601
16/01/2004 1,502.49p 1,502.49p 1,502.49p 1,502.49p 0
15/01/2004 1,502.49p 1,502.49p 1,502.49p 1,502.49p 191
14/01/2004 1,481.91p 1,502.49p 1,481.91p 1,502.49p 2554
13/01/2004 1,461.33p 1,481.91p 1,461.33p 1,481.91p 1124
12/01/2004 1,420.17p 1,440.75p 1,420.17p 1,440.75p 486
09/01/2004 1,399.58p 1,399.58p 1,399.58p 1,399.58p 101
08/01/2004 1,399.58p 1,399.58p 1,399.58p 1,399.58p 0
07/01/2004 1,399.58p 1,399.58p 1,399.58p 1,399.58p 121
06/01/2004 1,399.58p 1,399.58p 1,399.58p 1,399.58p 255
05/01/2004 1,420.17p 1,420.17p 1,420.17p 1,420.17p 247
02/01/2004 1,420.17p 1,420.17p 1,420.17p 1,420.17p 0
31/12/2003 1,420.17p 1,420.17p 1,420.17p 1,420.17p 308
30/12/2003 1,399.58p 1,399.58p 1,399.58p 1,399.58p 539
29/12/2003 1,399.58p 1,399.58p 1,399.58p 1,399.58p 0
24/12/2003 1,399.58p 1,399.58p 1,399.58p 1,399.58p 86
23/12/2003 1,399.58p 1,399.58p 1,399.58p 1,399.58p 522
22/12/2003 1,379.00p 1,379.00p 1,379.00p 1,379.00p 1956
19/12/2003 1,358.42p 1,379.00p 1,358.42p 1,379.00p 1010
18/12/2003 1,358.42p 1,379.00p 1,358.42p 1,379.00p 610
17/12/2003 1,317.26p 1,337.84p 1,317.26p 1,337.84p 2192
16/12/2003 1,420.17p 1,420.17p 1,358.42p 1,358.42p 1161
15/12/2003 1,440.75p 1,440.75p 1,440.75p 1,440.75p 1530
12/12/2003 1,481.91p 1,481.91p 1,461.33p 1,461.33p 636
11/12/2003 1,564.24p 1,564.24p 1,461.33p 1,461.33p 1938
10/12/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 0
09/12/2003 1,625.99p 1,625.99p 1,605.41p 1,605.41p 1082
08/12/2003 1,667.15p 1,667.15p 1,667.15p 1,667.15p 170
05/12/2003 1,667.15p 1,667.15p 1,667.15p 1,667.15p 2556
04/12/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 253
03/12/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 24
02/12/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 9474
01/12/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 1458
28/11/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 2332
27/11/2003 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
26/11/2003 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
25/11/2003 1,646.57p 1,646.57p 1,646.57p 1,646.57p 243
24/11/2003 1,646.57p 1,646.57p 1,646.57p 1,646.57p 972
21/11/2003 1,667.15p 1,667.15p 1,646.57p 1,646.57p 756
20/11/2003 1,687.73p 1,687.73p 1,687.73p 1,687.73p 197
19/11/2003 1,687.73p 1,687.73p 1,687.73p 1,687.73p 607
18/11/2003 1,708.32p 1,708.32p 1,708.32p 1,708.32p 921
17/11/2003 1,749.48p 1,749.48p 1,708.32p 1,708.32p 2795
14/11/2003 1,728.90p 1,749.48p 1,728.90p 1,749.48p 875
13/11/2003 1,687.73p 1,708.32p 1,687.73p 1,708.32p 1690
12/11/2003 1,625.99p 1,667.15p 1,625.99p 1,667.15p 18811
11/11/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 1142
10/11/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 1227
07/11/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 153
06/11/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 420
05/11/2003 1,667.15p 1,667.15p 1,605.41p 1,605.41p 729
04/11/2003 1,728.90p 1,728.90p 1,728.90p 1,728.90p 862
03/11/2003 1,749.48p 1,749.48p 1,749.48p 1,749.48p 3395
31/10/2003 1,728.90p 1,728.90p 1,728.90p 1,728.90p 4640
30/10/2003 1,749.48p 1,790.64p 1,749.48p 1,749.48p 4297
29/10/2003 1,523.08p 1,728.90p 1,523.08p 1,728.90p 6040
28/10/2003 1,502.49p 1,502.49p 1,502.49p 1,502.49p 930
27/10/2003 1,461.33p 1,481.91p 1,461.33p 1,481.91p 145
24/10/2003 1,481.91p 1,481.91p 1,481.91p 1,481.91p 627
23/10/2003 1,420.17p 1,502.49p 1,420.17p 1,481.91p 10844
22/10/2003 1,461.33p 1,461.33p 1,379.00p 1,399.58p 3305
21/10/2003 1,481.91p 1,481.91p 1,481.91p 1,481.91p 607
20/10/2003 1,481.91p 1,481.91p 1,481.91p 1,481.91p 24
17/10/2003 1,502.49p 1,502.49p 1,502.49p 1,502.49p 14090
16/10/2003 1,481.91p 1,481.91p 1,481.91p 1,481.91p 2381
15/10/2003 1,523.08p 1,523.08p 1,502.49p 1,502.49p 4786
14/10/2003 1,543.66p 1,543.66p 1,543.66p 1,543.66p 1360
13/10/2003 1,543.66p 1,543.66p 1,543.66p 1,543.66p 364
10/10/2003 1,564.24p 1,564.24p 1,564.24p 1,564.24p 73
09/10/2003 1,564.24p 1,564.24p 1,564.24p 1,564.24p 0
08/10/2003 1,564.24p 1,564.24p 1,564.24p 1,564.24p 46
07/10/2003 1,564.24p 1,564.24p 1,564.24p 1,564.24p 294
06/10/2003 1,564.24p 1,564.24p 1,564.24p 1,564.24p 1415
03/10/2003 1,523.08p 1,543.66p 1,523.08p 1,543.66p 443
02/10/2003 1,523.08p 1,543.66p 1,523.08p 1,543.66p 782
01/10/2003 1,584.82p 1,584.82p 1,481.91p 1,502.49p 401
30/09/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 0
29/09/2003 1,605.41p 1,605.41p 1,605.41p 1,605.41p 850
26/09/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 6
25/09/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 24
24/09/2003 1,625.99p 1,625.99p 1,625.99p 1,625.99p 128
23/09/2003 1,584.82p 1,625.99p 1,584.82p 1,625.99p 2393
22/09/2003 1,708.32p 1,708.32p 1,605.41p 1,605.41p 2208
19/09/2003 1,728.90p 1,728.90p 1,728.90p 1,728.90p 56
18/09/2003 1,728.90p 1,728.90p 1,728.90p 1,728.90p 389
17/09/2003 1,728.90p 1,728.90p 1,728.90p 1,728.90p 547
16/09/2003 1,852.39p 1,852.39p 1,728.90p 1,728.90p 2591
15/09/2003 1,872.97p 1,872.97p 1,872.97p 1,872.97p 587
12/09/2003 1,893.56p 1,893.56p 1,872.97p 1,872.97p 729
11/09/2003 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
10/09/2003 1,914.14p 1,914.14p 1,914.14p 1,914.14p 126
09/09/2003 1,914.14p 1,914.14p 1,914.14p 1,914.14p 1402
08/09/2003 1,872.97p 1,872.97p 1,852.39p 1,852.39p 486
05/09/2003 1,872.97p 1,893.56p 1,872.97p 1,893.56p 3239
04/09/2003 1,893.56p 1,893.56p 1,893.56p 1,893.56p 486
03/09/2003 1,893.56p 1,893.56p 1,893.56p 1,893.56p 1215
02/09/2003 1,955.30p 1,955.30p 1,872.97p 1,872.97p 3576
01/09/2003 1,996.47p 1,996.47p 1,996.47p 1,996.47p 239
29/08/2003 2,017.05p 2,017.05p 1,996.47p 1,996.47p 4315
28/08/2003 1,934.72p 1,996.47p 1,934.72p 1,996.47p 982
27/08/2003 1,914.14p 1,914.14p 1,914.14p 1,914.14p 20685
26/08/2003 2,078.79p 2,078.79p 1,872.97p 1,914.14p 2903
22/08/2003 1,914.14p 2,037.63p 1,914.14p 2,037.63p 4998
21/08/2003 1,872.97p 1,934.72p 1,872.97p 1,934.72p 2599
20/08/2003 1,770.06p 1,852.39p 1,770.06p 1,852.39p 5517
19/08/2003 1,790.64p 1,790.64p 1,790.64p 1,790.64p 2055
18/08/2003 1,728.90p 1,790.64p 1,728.90p 1,790.64p 1774
15/08/2003 1,770.06p 1,770.06p 1,708.32p 1,708.32p 498
14/08/2003 1,790.64p 1,790.64p 1,790.64p 1,790.64p 512
13/08/2003 1,811.23p 1,811.23p 1,811.23p 1,811.23p 787
12/08/2003 1,914.14p 1,914.14p 1,811.23p 1,811.23p 2573
11/08/2003 1,975.88p 1,996.47p 1,934.72p 1,934.72p 3071
08/08/2003 1,934.72p 1,996.47p 1,934.72p 1,975.88p 6403
07/08/2003 1,708.32p 1,914.14p 1,708.32p 1,914.14p 12725
06/08/2003 1,667.15p 1,687.73p 1,667.15p 1,687.73p 1369
05/08/2003 1,646.57p 1,687.73p 1,646.57p 1,687.73p 6557
04/08/2003 1,811.23p 1,934.72p 1,687.73p 1,687.73p 15121
01/08/2003 1,502.49p 1,687.73p 1,502.49p 1,625.99p 7051
31/07/2003 1,379.00p 1,481.91p 1,379.00p 1,481.91p 14678
30/07/2003 1,306.96p 1,358.42p 1,306.96p 1,358.42p 8551
29/07/2003 1,317.26p 1,317.26p 1,317.26p 1,317.26p 729
28/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 24
25/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 121
24/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 826
23/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 206
22/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 209
21/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 0
18/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 0
17/07/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 1701
16/07/2003 1,193.76p 1,193.76p 1,193.76p 1,193.76p 364
15/07/2003 1,214.35p 1,214.35p 1,214.35p 1,214.35p 1215
14/07/2003 1,214.35p 1,214.35p 1,214.35p 1,214.35p 4
11/07/2003 1,255.51p 1,255.51p 1,214.35p 1,214.35p 656

*Close Price adjusted for both dividends and splits