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
24/06/1999 2,613.93p 2,613.93p 2,613.93p 2,613.93p 0
23/06/1999 2,655.09p 2,655.09p 2,655.09p 2,655.09p 0
22/06/1999 2,696.26p 2,696.26p 2,696.26p 2,696.26p 0
21/06/1999 2,716.84p 2,716.84p 2,716.84p 2,716.84p 0
18/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
17/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
16/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
15/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
14/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
11/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
10/06/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
09/06/1999 2,758.00p 2,758.00p 2,758.00p 2,758.00p 0
07/06/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
04/06/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
03/06/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
02/06/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
01/06/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
28/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
27/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
26/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
25/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
24/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
21/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
20/05/1999 2,758.00p 2,758.00p 2,758.00p 2,758.00p 0
19/05/1999 2,758.00p 2,758.00p 2,758.00p 2,758.00p 0
18/05/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
17/05/1999 2,737.42p 2,737.42p 2,737.42p 2,737.42p 0
14/05/1999 2,778.59p 2,778.59p 2,778.59p 2,778.59p 0
13/05/1999 2,819.75p 2,819.75p 2,819.75p 2,819.75p 0
12/05/1999 2,819.75p 2,819.75p 2,819.75p 2,819.75p 0
11/05/1999 2,727.13p 2,727.13p 2,727.13p 2,727.13p 0
10/05/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
07/05/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
06/05/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
05/05/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
04/05/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
30/04/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
29/04/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
28/04/1999 2,572.77p 2,572.77p 2,572.77p 2,572.77p 0
27/04/1999 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
26/04/1999 2,922.66p 2,922.66p 2,922.66p 2,922.66p 0
23/04/1999 2,963.83p 2,963.83p 2,963.83p 2,963.83p 0
22/04/1999 2,984.41p 2,984.41p 2,984.41p 2,984.41p 0
21/04/1999 2,984.41p 2,984.41p 2,984.41p 2,984.41p 0
20/04/1999 3,004.99p 3,004.99p 3,004.99p 3,004.99p 0
19/04/1999 3,025.57p 3,025.57p 3,025.57p 3,025.57p 0
16/04/1999 3,025.57p 3,025.57p 3,025.57p 3,025.57p 0
15/04/1999 3,231.39p 3,231.39p 3,231.39p 3,231.39p 0
14/04/1999 3,437.21p 3,437.21p 3,437.21p 3,437.21p 0
13/04/1999 2,994.70p 2,994.70p 2,994.70p 2,994.70p 0
12/04/1999 2,552.18p 2,552.18p 2,552.18p 2,552.18p 0
09/04/1999 2,428.69p 2,428.69p 2,428.69p 2,428.69p 0
08/04/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
07/04/1999 2,490.44p 2,490.44p 2,490.44p 2,490.44p 0
06/04/1999 2,511.02p 2,511.02p 2,511.02p 2,511.02p 0
01/04/1999 2,490.44p 2,490.44p 2,490.44p 2,490.44p 0
31/03/1999 2,490.44p 2,490.44p 2,490.44p 2,490.44p 0
30/03/1999 2,593.35p 2,593.35p 2,593.35p 2,593.35p 0
29/03/1999 2,706.55p 2,706.55p 2,706.55p 2,706.55p 0
26/03/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
25/03/1999 2,675.68p 2,675.68p 2,675.68p 2,675.68p 0
24/03/1999 2,758.00p 2,758.00p 2,758.00p 2,758.00p 0
23/03/1999 2,819.75p 2,819.75p 2,819.75p 2,819.75p 0
22/03/1999 2,819.75p 2,819.75p 2,819.75p 2,819.75p 0
19/03/1999 2,819.75p 2,819.75p 2,819.75p 2,819.75p 0
18/03/1999 2,881.50p 2,881.50p 2,881.50p 2,881.50p 0
17/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
16/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
15/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
12/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
11/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
10/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
09/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
08/03/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
05/03/1999 3,334.30p 3,334.30p 3,334.30p 3,334.30p 0
04/03/1999 3,396.05p 3,396.05p 3,396.05p 3,396.05p 0
03/03/1999 3,396.05p 3,396.05p 3,396.05p 3,396.05p 0
02/03/1999 3,354.89p 3,354.89p 3,354.89p 3,354.89p 0
01/03/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
26/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
25/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
24/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
23/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
22/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
19/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
18/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
17/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
16/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
15/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
12/02/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
10/02/1999 2,449.27p 2,449.27p 2,449.27p 2,449.27p 0
09/02/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
05/02/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
04/02/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
03/02/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
02/02/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
01/02/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
29/01/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
28/01/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
27/01/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
26/01/1999 2,408.11p 2,408.11p 2,408.11p 2,408.11p 0
25/01/1999 2,438.98p 2,438.98p 2,438.98p 2,438.98p 0
22/01/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
21/01/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
20/01/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
19/01/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
18/01/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
15/01/1999 2,469.85p 2,469.85p 2,469.85p 2,469.85p 0
14/01/1999 2,706.55p 2,706.55p 2,706.55p 2,706.55p 0
13/01/1999 2,871.21p 2,871.21p 2,871.21p 2,871.21p 0
12/01/1999 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
11/01/1999 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
08/01/1999 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
07/01/1999 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
06/01/1999 2,902.08p 2,902.08p 2,902.08p 2,902.08p 0
05/01/1999 2,943.24p 2,943.24p 2,943.24p 2,943.24p 0
04/01/1999 3,015.28p 3,015.28p 3,015.28p 3,015.28p 0
30/12/1998 3,077.03p 3,077.03p 3,077.03p 3,077.03p 0
29/12/1998 3,107.90p 3,107.90p 3,107.90p 3,107.90p 0
24/12/1998 3,107.90p 3,107.90p 3,107.90p 3,107.90p 0
23/12/1998 3,107.90p 3,107.90p 3,107.90p 3,107.90p 0
22/12/1998 3,128.48p 3,128.48p 3,128.48p 3,128.48p 0
21/12/1998 3,128.48p 3,128.48p 3,128.48p 3,128.48p 0
18/12/1998 3,107.90p 3,107.90p 3,107.90p 3,107.90p 0
17/12/1998 3,210.81p 3,210.81p 3,210.81p 3,210.81p 0
16/12/1998 3,231.39p 3,231.39p 3,231.39p 3,231.39p 0
15/12/1998 3,231.39p 3,231.39p 3,231.39p 3,231.39p 0
14/12/1998 3,231.39p 3,231.39p 3,231.39p 3,231.39p 0
11/12/1998 3,231.39p 3,231.39p 3,231.39p 3,231.39p 0
10/12/1998 3,231.39p 3,231.39p 3,231.39p 3,231.39p 0
09/12/1998 3,293.14p 3,293.14p 3,293.14p 3,293.14p 0
08/12/1998 3,354.89p 3,354.89p 3,354.89p 3,354.89p 0
07/12/1998 3,354.89p 3,354.89p 3,354.89p 3,354.89p 0
04/12/1998 3,354.89p 3,354.89p 3,354.89p 3,354.89p 0
03/12/1998 3,375.47p 3,375.47p 3,375.47p 3,375.47p 0
02/12/1998 3,426.92p 3,426.92p 3,426.92p 3,426.92p 0
01/12/1998 3,457.80p 3,457.80p 3,457.80p 3,457.80p 0
30/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
27/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
26/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
25/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
23/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
20/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
19/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
18/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
17/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
16/11/1998 3,601.87p 3,601.87p 3,601.87p 3,601.87p 0
13/11/1998 3,622.45p 3,622.45p 3,622.45p 3,622.45p 0
12/11/1998 3,643.04p 3,643.04p 3,643.04p 3,643.04p 0
11/11/1998 3,663.62p 3,663.62p 3,663.62p 3,663.62p 0
10/11/1998 3,663.62p 3,663.62p 3,663.62p 3,663.62p 0
09/11/1998 3,653.33p 3,653.33p 3,653.33p 3,653.33p 0
06/11/1998 3,571.00p 3,571.00p 3,571.00p 3,571.00p 0
05/11/1998 3,540.12p 3,540.12p 3,540.12p 3,540.12p 0
04/11/1998 3,540.12p 3,540.12p 3,540.12p 3,540.12p 0
03/11/1998 3,540.12p 3,540.12p 3,540.12p 3,540.12p 0
02/11/1998 3,447.51p 3,447.51p 3,447.51p 3,447.51p 0
30/10/1998 3,375.47p 3,375.47p 3,375.47p 3,375.47p 0
29/10/1998 3,334.30p 3,334.30p 3,334.30p 3,334.30p 0
28/10/1998 3,313.72p 3,313.72p 3,313.72p 3,313.72p 0
27/10/1998 3,334.30p 3,334.30p 3,334.30p 3,334.30p 0
26/10/1998 3,324.01p 3,324.01p 3,324.01p 3,324.01p 0
23/10/1998 3,293.14p 3,293.14p 3,293.14p 3,293.14p 0
22/10/1998 3,241.68p 3,241.68p 3,241.68p 3,241.68p 0
21/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
20/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
19/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
16/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
15/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
14/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
13/10/1998 3,190.23p 3,190.23p 3,190.23p 3,190.23p 0
09/10/1998 3,251.98p 3,251.98p 3,251.98p 3,251.98p 0
06/10/1998 3,416.63p 3,416.63p 3,416.63p 3,416.63p 0
05/10/1998 3,396.05p 3,396.05p 3,396.05p 3,396.05p 0
01/10/1998 3,498.96p 3,498.96p 3,498.96p 3,498.96p 0
30/09/1998 3,890.02p 3,890.02p 3,890.02p 3,890.02p 0
29/09/1998 3,972.35p 3,972.35p 3,972.35p 3,972.35p 0
28/09/1998 4,044.39p 4,044.39p 4,044.39p 4,044.39p 0
25/09/1998 4,116.42p 4,116.42p 4,116.42p 4,116.42p 0
24/09/1998 4,116.42p 4,116.42p 4,116.42p 4,116.42p 0
23/09/1998 4,116.42p 4,116.42p 4,116.42p 4,116.42p 0
22/09/1998 4,147.30p 4,147.30p 4,147.30p 4,147.30p 0
21/09/1998 4,229.63p 4,229.63p 4,229.63p 4,229.63p 0
18/09/1998 4,311.95p 4,311.95p 4,311.95p 4,311.95p 0
17/09/1998 4,363.41p 4,363.41p 4,363.41p 4,363.41p 0
16/09/1998 4,383.99p 4,383.99p 4,383.99p 4,383.99p 0
15/09/1998 4,383.99p 4,383.99p 4,383.99p 4,383.99p 0
14/09/1998 4,383.99p 4,383.99p 4,383.99p 4,383.99p 0
11/09/1998 4,383.99p 4,383.99p 4,383.99p 4,383.99p 0
08/09/1998 4,363.41p 4,363.41p 4,363.41p 4,363.41p 0
07/09/1998 4,404.57p 4,404.57p 4,404.57p 4,404.57p 0
04/09/1998 4,425.16p 4,425.16p 4,425.16p 4,425.16p 0
03/09/1998 4,445.74p 4,445.74p 4,445.74p 4,445.74p 0
02/09/1998 4,466.32p 4,466.32p 4,466.32p 4,466.32p 0
01/09/1998 4,260.50p 4,260.50p 4,260.50p 4,260.50p 0
31/08/1998 4,322.25p 4,322.25p 4,322.25p 4,322.25p 0
28/08/1998 4,260.50p 4,260.50p 4,260.50p 4,260.50p 0
27/08/1998 4,548.65p 4,548.65p 4,548.65p 4,548.65p 0
26/08/1998 4,651.56p 4,651.56p 4,651.56p 4,651.56p 0
24/08/1998 4,630.98p 4,630.98p 4,630.98p 4,630.98p 0

*Close Price adjusted for both dividends and splits