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
23/12/2024 26.45p 27.39p 24.56p 26.45p 290014
20/12/2024 24.47p 26.54p 23.14p 26.54p 1589882
19/12/2024 27.02p 27.87p 25.79p 27.39p 265700
18/12/2024 25.51p 27.87p 25.51p 27.11p 312234
17/12/2024 27.11p 27.77p 25.51p 25.51p 197659
16/12/2024 27.39p 27.77p 27.02p 27.68p 148211
13/12/2024 27.30p 27.87p 25.82p 27.30p 243243
12/12/2024 25.51p 27.39p 25.32p 26.45p 44223
11/12/2024 26.45p 27.30p 25.60p 26.45p 230284
10/12/2024 26.45p 27.39p 25.41p 27.39p 241184
09/12/2024 25.13p 26.54p 25.13p 26.17p 94632
06/12/2024 27.39p 27.87p 25.03p 25.32p 296229
05/12/2024 29.85p 31.08p 27.39p 27.77p 421717
04/12/2024 32.12p 32.97p 29.94p 29.94p 124760
03/12/2024 31.55p 31.57p 31.17p 31.46p 10211
02/12/2024 32.12p 32.97p 31.27p 31.27p 245806
29/11/2024 32.97p 32.97p 31.27p 32.12p 40841
28/11/2024 33.06p 33.06p 31.17p 31.55p 369628
27/11/2024 32.50p 32.97p 31.17p 32.12p 126021
26/11/2024 30.32p 32.97p 30.32p 31.17p 155034
25/11/2024 31.36p 32.97p 30.42p 30.61p 180010
22/11/2024 33.06p 33.53p 31.55p 31.55p 39563
21/11/2024 33.06p 34.01p 31.46p 32.12p 11292
20/11/2024 31.36p 34.01p 31.36p 32.73p 21821
19/11/2024 33.82p 34.01p 31.46p 33.82p 3403
18/11/2024 33.91p 33.91p 30.70p 33.82p 1596669
15/11/2024 32.59p 33.91p 32.02p 33.91p 642170
14/11/2024 32.02p 33.82p 31.93p 33.82p 198709
13/11/2024 31.93p 32.50p 31.93p 32.12p 379995
12/11/2024 32.50p 33.44p 31.17p 32.59p 242679
11/11/2024 32.40p 33.44p 32.31p 32.50p 24459
08/11/2024 33.06p 33.06p 32.31p 33.06p 40372
07/11/2024 33.72p 33.72p 32.31p 33.06p 15171
06/11/2024 33.53p 33.72p 32.31p 32.87p 20639
05/11/2024 32.21p 33.82p 32.21p 33.82p 32492
04/11/2024 33.06p 33.72p 32.12p 32.59p 16231
01/11/2024 32.21p 33.72p 32.12p 32.12p 57477
31/10/2024 33.16p 33.82p 32.23p 33.82p 40908
30/10/2024 32.50p 33.72p 32.12p 33.16p 1284
29/10/2024 33.06p 33.91p 32.12p 32.12p 105908
28/10/2024 32.78p 33.91p 32.59p 32.59p 63076
25/10/2024 32.78p 34.01p 32.21p 32.68p 206828
24/10/2024 33.91p 34.01p 32.12p 32.87p 101710
23/10/2024 33.06p 33.96p 32.59p 32.87p 108474
22/10/2024 33.35p 34.01p 33.06p 33.25p 146055
21/10/2024 34.10p 36.84p 33.35p 33.91p 177456
18/10/2024 36.27p 36.27p 34.10p 36.27p 60957
17/10/2024 34.95p 35.64p 32.21p 34.29p 81623
16/10/2024 34.86p 34.86p 32.53p 34.67p 208279
15/10/2024 35.05p 36.61p 32.21p 33.35p 235310
14/10/2024 36.84p 36.84p 35.90p 35.90p 126956
11/10/2024 37.31p 38.64p 35.90p 35.90p 117118
10/10/2024 38.07p 38.73p 36.84p 37.79p 142456
09/10/2024 35.90p 38.07p 35.14p 38.07p 133554
08/10/2024 33.06p 37.79p 33.06p 37.79p 681507
07/10/2024 31.74p 35.90p 30.80p 33.06p 481370
04/10/2024 30.23p 33.06p 28.34p 30.61p 948621
03/10/2024 29.00p 30.13p 27.49p 29.28p 303809
02/10/2024 28.34p 28.97p 26.54p 28.34p 493335
01/10/2024 27.02p 28.34p 26.56p 27.49p 1012973
30/09/2024 25.51p 28.34p 25.51p 26.54p 290144
27/09/2024 26.45p 27.58p 24.56p 27.58p 1177519
26/09/2024 23.62p 25.88p 23.62p 25.88p 1582620
25/09/2024 25.51p 26.45p 24.09p 24.65p 3813736
24/09/2024 26.07p 26.92p 26.07p 26.45p 60405
23/09/2024 27.39p 27.39p 25.51p 26.54p 103333
20/09/2024 27.39p 27.39p 25.60p 26.45p 13607
19/09/2024 25.69p 26.92p 25.69p 26.45p 147132
18/09/2024 26.26p 26.73p 24.65p 25.69p 198802
17/09/2024 25.98p 26.17p 24.65p 26.17p 10914
16/09/2024 26.26p 26.26p 24.65p 25.98p 33368
13/09/2024 23.99p 26.26p 23.62p 26.26p 339354
12/09/2024 23.80p 25.51p 23.80p 25.51p 103355
11/09/2024 24.56p 25.69p 23.80p 23.80p 229620
10/09/2024 24.65p 25.60p 24.65p 25.60p 29041
09/09/2024 25.32p 26.45p 24.56p 25.32p 32246
06/09/2024 26.45p 26.45p 24.56p 24.84p 133586
05/09/2024 25.51p 25.51p 24.78p 24.84p 2444
04/09/2024 25.03p 26.07p 24.85p 25.17p 8774
03/09/2024 25.03p 25.15p 24.65p 24.84p 11380
02/09/2024 25.51p 26.45p 25.03p 25.74p 3103
30/08/2024 25.51p 26.45p 25.03p 25.88p 94224
29/08/2024 26.45p 26.45p 24.84p 26.45p 12003
28/08/2024 25.51p 26.36p 25.41p 25.51p 222842
27/08/2024 26.45p 26.45p 24.94p 26.45p 28758
23/08/2024 25.69p 27.02p 24.65p 25.51p 265532
22/08/2024 26.45p 27.02p 26.07p 26.07p 12105
21/08/2024 26.92p 27.24p 26.07p 26.45p 237874
20/08/2024 27.39p 28.34p 26.28p 26.45p 213479
19/08/2024 26.45p 27.39p 25.60p 26.36p 57131
16/08/2024 25.51p 27.30p 25.51p 26.45p 88731
15/08/2024 25.88p 27.30p 24.56p 25.60p 675000
14/08/2024 25.98p 27.30p 25.67p 27.30p 112703
13/08/2024 28.24p 28.24p 26.30p 26.45p 72502
12/08/2024 27.30p 28.62p 26.54p 26.64p 44464
09/08/2024 27.49p 29.19p 27.26p 27.49p 31211
08/08/2024 27.39p 29.09p 27.39p 27.68p 110848
07/08/2024 29.19p 29.19p 27.21p 27.21p 160329
06/08/2024 28.06p 28.24p 27.58p 28.24p 4511
05/08/2024 29.09p 29.09p 27.39p 28.24p 133703
02/08/2024 29.38p 31.08p 29.09p 29.09p 59604
01/08/2024 28.62p 32.24p 28.62p 29.57p 416906
31/07/2024 29.38p 30.80p 28.34p 28.62p 180649
30/07/2024 30.70p 32.08p 29.38p 29.80p 103363
29/07/2024 32.12p 33.06p 30.32p 30.70p 90847
26/07/2024 31.17p 32.12p 30.23p 32.12p 73768
25/07/2024 31.27p 33.04p 30.23p 31.17p 82975
24/07/2024 32.31p 32.72p 31.17p 31.17p 86723
23/07/2024 32.50p 32.50p 31.17p 32.50p 9101
22/07/2024 32.12p 33.06p 31.95p 32.64p 182030
19/07/2024 32.12p 32.97p 32.12p 32.97p 12801
18/07/2024 32.40p 33.06p 32.40p 33.06p 14483
17/07/2024 33.06p 34.05p 32.31p 32.59p 118924
16/07/2024 33.06p 34.38p 33.06p 33.25p 81050
15/07/2024 32.97p 34.29p 32.31p 32.31p 78498
12/07/2024 33.16p 34.12p 32.12p 32.40p 112525
11/07/2024 33.72p 34.29p 33.25p 33.72p 43133
10/07/2024 33.06p 34.67p 33.06p 33.72p 28833
09/07/2024 34.10p 34.95p 32.12p 33.25p 266096
08/07/2024 35.14p 35.80p 32.25p 33.63p 363832
05/07/2024 34.95p 35.80p 34.48p 35.14p 30810
04/07/2024 36.18p 37.42p 34.48p 35.90p 227961
03/07/2024 37.12p 37.67p 35.90p 36.09p 269656
02/07/2024 36.94p 37.79p 35.52p 37.79p 411017
01/07/2024 37.97p 39.58p 37.79p 38.64p 9453
28/06/2024 37.88p 39.58p 37.79p 37.88p 29149
27/06/2024 39.58p 39.67p 37.79p 37.79p 308584
26/06/2024 40.43p 40.43p 37.79p 38.54p 178259
25/06/2024 39.67p 41.38p 38.08p 39.39p 162674
24/06/2024 39.30p 40.62p 39.30p 40.62p 129235
21/06/2024 38.73p 41.38p 38.45p 41.38p 25563
20/06/2024 39.58p 41.41p 39.11p 40.15p 61794
19/06/2024 39.20p 39.58p 38.35p 39.01p 21222
18/06/2024 38.45p 39.48p 38.04p 39.39p 50581
17/06/2024 38.64p 39.67p 38.04p 39.67p 56501
14/06/2024 38.73p 39.58p 38.07p 38.35p 69493
13/06/2024 39.67p 40.62p 38.31p 38.73p 48718
12/06/2024 40.15p 40.90p 39.67p 39.67p 23036
11/06/2024 39.77p 40.52p 39.77p 40.19p 12358
10/06/2024 39.67p 40.62p 39.39p 39.77p 53734
07/06/2024 40.71p 41.00p 39.49p 40.52p 42213
06/06/2024 40.05p 40.62p 39.52p 39.77p 639062
05/06/2024 40.15p 40.15p 39.39p 39.67p 136993
04/06/2024 40.34p 40.34p 39.39p 39.96p 36257
03/06/2024 39.77p 40.90p 39.77p 40.15p 109553
31/05/2024 39.67p 40.15p 39.67p 39.77p 141318
30/05/2024 41.00p 41.00p 39.67p 39.77p 88860
29/05/2024 39.39p 41.00p 38.64p 40.62p 260798
28/05/2024 39.67p 41.08p 37.79p 39.58p 2314887
24/05/2024 40.62p 42.41p 39.86p 40.62p 327928
23/05/2024 40.62p 42.51p 40.62p 40.62p 52755
22/05/2024 40.62p 42.51p 39.77p 42.51p 339863
21/05/2024 43.36p 43.45p 39.67p 39.67p 350321
20/05/2024 41.09p 42.51p 39.77p 42.04p 493491
17/05/2024 39.67p 41.56p 37.88p 41.56p 211257
16/05/2024 39.20p 40.62p 37.88p 40.62p 123831
15/05/2024 38.73p 39.58p 37.88p 38.26p 55005
14/05/2024 37.88p 39.67p 37.88p 38.64p 2167
13/05/2024 39.58p 39.58p 37.88p 39.30p 121262
10/05/2024 39.77p 41.56p 37.79p 39.67p 119789
09/05/2024 39.67p 41.24p 39.67p 39.67p 52819
08/05/2024 40.62p 41.56p 39.67p 40.10p 67006
07/05/2024 43.45p 45.25p 40.62p 40.62p 115404
03/05/2024 43.55p 45.34p 43.55p 45.34p 7989
02/05/2024 44.49p 46.85p 43.55p 44.02p 130144
01/05/2024 44.40p 45.34p 44.40p 44.40p 14930
30/04/2024 42.60p 47.89p 42.51p 46.00p 267191
29/04/2024 42.51p 44.30p 42.04p 43.45p 74403
26/04/2024 39.67p 42.51p 38.77p 42.32p 467398
25/04/2024 39.67p 39.67p 38.30p 38.92p 22354
24/04/2024 39.77p 40.52p 38.73p 39.67p 66563
23/04/2024 39.30p 39.39p 38.26p 39.39p 79786
22/04/2024 40.52p 40.52p 38.35p 39.67p 14517
19/04/2024 38.82p 40.27p 38.82p 39.67p 23784
18/04/2024 40.34p 40.43p 39.39p 39.39p 261906
17/04/2024 40.52p 40.52p 37.88p 39.77p 6056
16/04/2024 38.07p 40.52p 37.79p 39.77p 7592
15/04/2024 38.92p 41.00p 37.88p 40.62p 124967
12/04/2024 39.67p 40.52p 38.03p 40.15p 117101
11/04/2024 40.34p 40.90p 37.79p 39.11p 47222
10/04/2024 40.62p 40.62p 38.35p 38.73p 114122
09/04/2024 40.52p 40.62p 38.82p 40.10p 22422
08/04/2024 40.05p 42.41p 39.20p 40.62p 201460
05/04/2024 40.43p 40.43p 38.36p 39.67p 123675
04/04/2024 41.47p 41.47p 37.88p 40.43p 77262
03/04/2024 39.67p 44.44p 38.73p 38.73p 608546
02/04/2024 38.64p 40.43p 37.14p 40.43p 168431
28/03/2024 38.73p 38.73p 36.89p 38.35p 50725
27/03/2024 37.74p 38.26p 36.32p 37.81p 102659
26/03/2024 35.90p 37.79p 35.23p 37.79p 96458
25/03/2024 35.19p 36.79p 35.19p 35.19p 21628
22/03/2024 35.90p 36.84p 35.05p 35.94p 71063
21/03/2024 38.59p 39.01p 35.75p 36.27p 457277
20/03/2024 38.78p 39.11p 38.78p 39.11p 0
19/03/2024 38.78p 41.52p 37.97p 39.11p 292245
18/03/2024 38.73p 41.52p 36.84p 41.09p 140906
15/03/2024 38.68p 38.68p 36.89p 37.60p 128388
14/03/2024 36.89p 37.32p 36.89p 37.12p 52495
13/03/2024 36.89p 39.30p 36.89p 38.35p 140995
12/03/2024 37.83p 39.67p 36.84p 39.67p 57419

*Close Price adjusted for both dividends and splits