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
06/03/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
05/03/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
02/03/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
01/03/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
28/02/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
27/02/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
26/02/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
23/02/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
22/02/2001 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
09/06/2000 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
08/06/2000 2,922.66p 2,922.66p 2,922.66p 2,922.66p 0
07/06/2000 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
06/06/2000 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
05/06/2000 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
02/06/2000 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
01/06/2000 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
31/05/2000 2,511.02p 2,511.02p 2,511.02p 2,511.02p 0
30/05/2000 2,531.60p 2,531.60p 2,531.60p 2,531.60p 0
26/05/2000 2,984.41p 2,984.41p 2,984.41p 2,984.41p 0
25/05/2000 2,984.41p 2,984.41p 2,984.41p 2,984.41p 0
24/05/2000 2,984.41p 2,984.41p 2,984.41p 2,984.41p 0
23/05/2000 3,437.21p 3,437.21p 3,437.21p 3,437.21p 0
22/05/2000 3,478.38p 3,478.38p 3,478.38p 3,478.38p 0
19/05/2000 3,354.89p 3,354.89p 3,354.89p 3,354.89p 0
13/03/2000 1,811.23p 1,811.23p 1,811.23p 1,811.23p 0
10/03/2000 1,811.23p 1,811.23p 1,811.23p 1,811.23p 0
09/03/2000 1,811.23p 1,811.23p 1,811.23p 1,811.23p 0
08/03/2000 1,605.41p 1,605.41p 1,605.41p 1,605.41p 0
07/03/2000 1,605.41p 1,605.41p 1,605.41p 1,605.41p 0
06/03/2000 1,667.15p 1,667.15p 1,667.15p 1,667.15p 0
03/03/2000 1,667.15p 1,667.15p 1,667.15p 1,667.15p 0
02/03/2000 1,770.06p 1,770.06p 1,770.06p 1,770.06p 0
01/03/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
29/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
28/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
25/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
24/02/2000 1,996.47p 1,996.47p 1,996.47p 1,996.47p 0
23/02/2000 1,996.47p 1,996.47p 1,996.47p 1,996.47p 0
22/02/2000 1,996.47p 1,996.47p 1,996.47p 1,996.47p 0
21/02/2000 1,955.30p 1,955.30p 1,955.30p 1,955.30p 0
18/02/2000 1,872.97p 1,872.97p 1,872.97p 1,872.97p 0
17/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
16/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
15/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
14/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
11/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
10/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
09/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
08/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
07/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
04/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
03/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
02/02/2000 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
01/02/2000 1,955.30p 1,955.30p 1,955.30p 1,955.30p 0
28/01/2000 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
25/01/2000 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
24/01/2000 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
21/01/2000 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
18/01/2000 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
17/01/2000 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
14/01/2000 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
13/01/2000 1,708.32p 1,708.32p 1,708.32p 1,708.32p 0
12/01/2000 1,708.32p 1,708.32p 1,708.32p 1,708.32p 0
11/01/2000 1,708.32p 1,708.32p 1,708.32p 1,708.32p 0
10/01/2000 1,708.32p 1,708.32p 1,708.32p 1,708.32p 0
07/01/2000 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
06/01/2000 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
05/01/2000 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
04/01/2000 1,872.97p 1,872.97p 1,872.97p 1,872.97p 0
03/01/2000 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
30/12/1999 1,831.81p 1,831.81p 1,831.81p 1,831.81p 0
29/12/1999 1,831.81p 1,831.81p 1,831.81p 1,831.81p 0
24/12/1999 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
23/12/1999 1,831.81p 1,831.81p 1,831.81p 1,831.81p 0
22/12/1999 1,842.10p 1,842.10p 1,842.10p 1,842.10p 0
21/12/1999 1,831.81p 1,831.81p 1,831.81p 1,831.81p 0
20/12/1999 1,842.10p 1,842.10p 1,842.10p 1,842.10p 0
17/12/1999 1,842.10p 1,842.10p 1,842.10p 1,842.10p 0
16/12/1999 1,831.81p 1,831.81p 1,831.81p 1,831.81p 0
14/12/1999 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
13/12/1999 2,017.05p 2,017.05p 2,017.05p 2,017.05p 0
10/12/1999 2,171.41p 2,171.41p 2,171.41p 2,171.41p 0
09/12/1999 2,284.62p 2,284.62p 2,284.62p 2,284.62p 0
08/12/1999 2,305.20p 2,305.20p 2,305.20p 2,305.20p 0
07/12/1999 2,305.20p 2,305.20p 2,305.20p 2,305.20p 0
06/12/1999 2,305.20p 2,305.20p 2,305.20p 2,305.20p 0
03/12/1999 2,305.20p 2,305.20p 2,305.20p 2,305.20p 0
02/12/1999 2,387.53p 2,387.53p 2,387.53p 2,387.53p 0
01/12/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
30/11/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
29/11/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
26/11/1999 2,325.78p 2,325.78p 2,325.78p 2,325.78p 0
25/11/1999 2,264.03p 2,264.03p 2,264.03p 2,264.03p 0
24/11/1999 2,233.16p 2,233.16p 2,233.16p 2,233.16p 0
23/11/1999 2,202.29p 2,202.29p 2,202.29p 2,202.29p 0
22/11/1999 2,181.70p 2,181.70p 2,181.70p 2,181.70p 0
19/11/1999 1,955.30p 1,955.30p 1,955.30p 1,955.30p 0
18/11/1999 1,708.32p 1,708.32p 1,708.32p 1,708.32p 0
17/11/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
16/11/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
12/11/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
11/11/1999 1,667.15p 1,667.15p 1,667.15p 1,667.15p 0
10/11/1999 1,553.95p 1,553.95p 1,553.95p 1,553.95p 0
09/11/1999 1,440.75p 1,440.75p 1,440.75p 1,440.75p 0
08/11/1999 1,440.75p 1,440.75p 1,440.75p 1,440.75p 0
05/11/1999 1,389.29p 1,389.29p 1,389.29p 1,389.29p 0
04/11/1999 1,430.46p 1,430.46p 1,430.46p 1,430.46p 0
03/11/1999 1,502.49p 1,502.49p 1,502.49p 1,502.49p 0
02/11/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
01/11/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
29/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
28/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
27/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
26/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
25/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
22/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
21/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
20/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
19/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
18/10/1999 1,543.66p 1,543.66p 1,543.66p 1,543.66p 0
15/10/1999 1,564.24p 1,564.24p 1,564.24p 1,564.24p 0
14/10/1999 1,584.82p 1,584.82p 1,584.82p 1,584.82p 0
13/10/1999 1,584.82p 1,584.82p 1,584.82p 1,584.82p 0
12/10/1999 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
11/10/1999 1,667.15p 1,667.15p 1,667.15p 1,667.15p 0
08/10/1999 1,667.15p 1,667.15p 1,667.15p 1,667.15p 0
07/10/1999 1,646.57p 1,646.57p 1,646.57p 1,646.57p 0
06/10/1999 1,625.99p 1,625.99p 1,625.99p 1,625.99p 0
05/10/1999 1,625.99p 1,625.99p 1,625.99p 1,625.99p 0
04/10/1999 1,625.99p 1,625.99p 1,625.99p 1,625.99p 0
01/10/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
30/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
29/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
28/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
27/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
24/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
23/09/1999 1,625.99p 1,625.99p 1,625.99p 1,625.99p 0
22/09/1999 1,430.46p 1,430.46p 1,430.46p 1,430.46p 0
21/09/1999 1,492.20p 1,492.20p 1,492.20p 1,492.20p 0
20/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
17/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
16/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
15/09/1999 1,687.73p 1,687.73p 1,687.73p 1,687.73p 0
14/09/1999 1,749.48p 1,749.48p 1,749.48p 1,749.48p 0
13/09/1999 1,770.06p 1,770.06p 1,770.06p 1,770.06p 0
10/09/1999 1,790.64p 1,790.64p 1,790.64p 1,790.64p 0
09/09/1999 1,821.52p 1,821.52p 1,821.52p 1,821.52p 0
08/09/1999 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
07/09/1999 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
06/09/1999 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
03/09/1999 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
02/09/1999 1,852.39p 1,852.39p 1,852.39p 1,852.39p 0
01/09/1999 1,883.26p 1,883.26p 1,883.26p 1,883.26p 0
31/08/1999 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
27/08/1999 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
26/08/1999 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
25/08/1999 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
24/08/1999 1,914.14p 1,914.14p 1,914.14p 1,914.14p 0
23/08/1999 2,119.96p 2,119.96p 2,119.96p 2,119.96p 0
20/08/1999 2,325.78p 2,325.78p 2,325.78p 2,325.78p 0
19/08/1999 2,325.78p 2,325.78p 2,325.78p 2,325.78p 0
18/08/1999 2,325.78p 2,325.78p 2,325.78p 2,325.78p 0
17/08/1999 2,325.78p 2,325.78p 2,325.78p 2,325.78p 0
16/08/1999 2,346.36p 2,346.36p 2,346.36p 2,346.36p 0
13/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
12/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
11/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
10/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
09/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
06/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
05/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
04/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
03/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
02/08/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
30/07/1999 2,366.94p 2,366.94p 2,366.94p 2,366.94p 0
29/07/1999 2,387.53p 2,387.53p 2,387.53p 2,387.53p 0
28/07/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
27/07/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
26/07/1999 2,500.73p 2,500.73p 2,500.73p 2,500.73p 0
23/07/1999 2,552.18p 2,552.18p 2,552.18p 2,552.18p 0
22/07/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
21/07/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
20/07/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
19/07/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
16/07/1999 2,593.35p 2,593.35p 2,593.35p 2,593.35p 0
15/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
14/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
13/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
12/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
09/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
08/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
07/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
06/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
05/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
02/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
01/07/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
30/06/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
29/06/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
28/06/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
25/06/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0

*Close Price adjusted for both dividends and splits