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
17/09/2021 85.50p 86.90p 81.40p 85.00p 300327
16/09/2021 86.50p 87.00p 84.10p 86.00p 206599
15/09/2021 84.20p 88.80p 81.32p 85.50p 931908
14/09/2021 85.30p 89.50p 84.20p 85.00p 1160616
13/09/2021 88.00p 88.00p 85.00p 86.50p 299273
10/09/2021 85.50p 88.30p 84.40p 85.00p 598313
09/09/2021 87.50p 88.50p 83.10p 84.80p 140793
08/09/2021 85.50p 88.50p 83.00p 88.50p 332964
07/09/2021 87.30p 88.49p 84.50p 85.30p 179244
06/09/2021 88.50p 88.62p 85.80p 88.00p 106845
03/09/2021 86.70p 88.50p 85.00p 86.80p 457152
02/09/2021 85.50p 89.00p 83.20p 89.00p 541779
01/09/2021 84.70p 87.50p 83.00p 85.70p 215352
31/08/2021 83.00p 86.30p 82.50p 85.00p 233544
27/08/2021 84.30p 87.40p 83.53p 87.10p 77205
26/08/2021 85.00p 85.79p 82.50p 84.60p 123511
25/08/2021 87.30p 88.00p 82.17p 84.55p 181396
24/08/2021 85.30p 87.84p 82.80p 84.20p 98604
23/08/2021 83.50p 87.00p 80.10p 83.80p 123031
20/08/2021 84.90p 86.80p 81.70p 83.10p 230295
19/08/2021 86.40p 87.00p 82.50p 83.30p 179669
18/08/2021 88.00p 88.00p 84.50p 87.00p 680628
17/08/2021 87.40p 88.00p 85.80p 87.90p 323651
16/08/2021 87.40p 88.50p 85.30p 87.50p 316348
13/08/2021 88.40p 88.40p 83.29p 84.00p 102164
12/08/2021 88.40p 88.50p 84.83p 85.50p 346625
11/08/2021 82.20p 88.10p 81.87p 86.80p 169112
10/08/2021 83.60p 87.58p 81.10p 86.00p 53786
09/08/2021 84.60p 87.90p 83.80p 85.80p 44482
06/08/2021 88.00p 88.50p 80.00p 85.70p 240209
05/08/2021 87.40p 88.50p 85.00p 88.00p 147767
04/08/2021 88.50p 88.50p 88.00p 88.00p 302436
03/08/2021 87.70p 88.50p 83.60p 88.50p 222233
02/08/2021 83.10p 88.50p 80.10p 84.00p 109726
30/07/2021 84.70p 88.50p 80.50p 80.50p 104209
29/07/2021 87.40p 89.00p 82.60p 82.60p 370998
28/07/2021 78.00p 92.50p 73.66p 86.65p 831139
27/07/2021 83.30p 85.50p 77.50p 79.10p 319186
26/07/2021 88.20p 89.17p 80.60p 82.85p 462973
23/07/2021 91.80p 91.80p 83.20p 86.00p 462834
22/07/2021 92.50p 98.25p 85.00p 85.00p 1054591
21/07/2021 79.90p 97.14p 79.80p 93.50p 2480891
20/07/2021 75.00p 80.41p 75.00p 80.00p 189533
19/07/2021 77.50p 79.50p 77.50p 78.50p 159700
16/07/2021 79.40p 79.50p 78.50p 79.50p 145420
15/07/2021 77.80p 79.50p 77.50p 79.50p 230016
14/07/2021 78.80p 79.50p 77.60p 78.50p 242244
13/07/2021 77.00p 79.12p 76.00p 78.00p 1068182
12/07/2021 76.00p 77.13p 75.39p 76.30p 269241
09/07/2021 72.10p 75.70p 72.00p 75.50p 186666
08/07/2021 75.00p 75.50p 71.00p 72.00p 628941
07/07/2021 76.00p 76.40p 75.00p 75.00p 126843
06/07/2021 72.50p 76.04p 72.50p 75.00p 318704
05/07/2021 72.90p 73.50p 71.00p 73.50p 77499
02/07/2021 72.50p 72.83p 71.00p 72.20p 261989
01/07/2021 72.50p 74.00p 71.50p 72.00p 175109
30/06/2021 74.00p 74.66p 72.50p 73.50p 359107
29/06/2021 74.80p 76.50p 74.00p 74.40p 229501
28/06/2021 76.90p 77.40p 75.40p 76.80p 30089
25/06/2021 75.30p 76.90p 74.80p 76.00p 64710
24/06/2021 77.50p 77.50p 75.30p 77.10p 414788
23/06/2021 74.00p 76.90p 72.10p 76.50p 704848
22/06/2021 72.50p 74.00p 71.80p 72.30p 1229003
21/06/2021 72.00p 72.50p 70.70p 71.50p 233177
18/06/2021 72.50p 72.50p 70.81p 71.40p 187670
17/06/2021 72.00p 72.00p 71.00p 71.55p 151954
16/06/2021 71.30p 72.00p 70.69p 71.50p 131823
15/06/2021 70.90p 72.00p 70.70p 71.30p 156357
14/06/2021 72.00p 72.00p 70.73p 71.65p 70688
11/06/2021 72.00p 72.15p 70.70p 71.70p 74517
10/06/2021 71.90p 71.90p 70.60p 71.90p 237807
09/06/2021 71.50p 72.00p 70.50p 71.25p 113737
08/06/2021 71.50p 71.70p 70.60p 70.90p 107003
07/06/2021 71.90p 71.90p 70.50p 71.00p 86619
04/06/2021 72.00p 72.00p 70.50p 71.30p 96414
03/06/2021 72.00p 72.40p 71.00p 71.70p 51074
02/06/2021 72.50p 75.80p 71.00p 72.00p 97880
01/06/2021 72.00p 77.00p 71.00p 72.20p 107356
28/05/2021 71.00p 72.75p 71.00p 71.80p 121053
27/05/2021 74.50p 74.50p 71.00p 71.75p 122025
26/05/2021 72.50p 74.90p 71.00p 71.10p 74909
25/05/2021 72.10p 74.90p 71.59p 72.50p 61375
24/05/2021 75.00p 75.00p 71.00p 72.35p 118207
21/05/2021 71.70p 73.60p 71.00p 71.80p 99967
20/05/2021 71.00p 74.90p 71.00p 72.00p 23020
19/05/2021 72.50p 74.90p 71.00p 72.10p 88163
18/05/2021 75.00p 75.00p 70.30p 72.60p 211269
17/05/2021 75.00p 75.00p 68.50p 71.25p 1426569
14/05/2021 75.50p 77.40p 72.60p 72.60p 148936
13/05/2021 75.00p 76.60p 73.00p 75.00p 138355
12/05/2021 72.60p 75.36p 72.50p 75.00p 94461
11/05/2021 72.50p 75.76p 72.50p 74.00p 116970
10/05/2021 70.10p 75.40p 67.78p 73.20p 283861
07/05/2021 72.50p 75.50p 72.50p 73.50p 181407
06/05/2021 74.50p 75.18p 72.50p 72.50p 151985
05/05/2021 75.10p 75.57p 70.07p 73.35p 140394
04/05/2021 75.50p 76.60p 70.50p 71.50p 306561
30/04/2021 76.90p 79.40p 74.00p 77.65p 191648
29/04/2021 76.60p 79.40p 75.50p 76.85p 152013
28/04/2021 75.50p 80.40p 75.50p 76.50p 122630
27/04/2021 79.80p 80.40p 77.10p 79.00p 77585
26/04/2021 81.50p 81.50p 77.50p 77.50p 276396
23/04/2021 80.00p 80.75p 79.00p 79.60p 377550
22/04/2021 80.00p 83.00p 80.00p 81.50p 1021223
21/04/2021 79.50p 79.50p 76.00p 78.00p 64419
20/04/2021 77.00p 79.50p 74.50p 79.00p 582086
19/04/2021 75.00p 78.00p 75.00p 75.00p 121297
16/04/2021 78.50p 78.50p 72.50p 75.50p 110842
15/04/2021 77.50p 79.00p 73.50p 75.50p 132753
14/04/2021 76.00p 79.00p 75.50p 77.50p 147028
13/04/2021 72.50p 78.00p 72.50p 76.00p 72396
12/04/2021 79.00p 79.00p 73.00p 73.00p 164418
09/04/2021 79.00p 79.00p 76.00p 78.50p 117459
08/04/2021 78.50p 79.50p 77.50p 78.25p 152352
07/04/2021 79.00p 79.00p 76.50p 77.00p 330864
06/04/2021 75.00p 80.00p 72.00p 76.00p 467861
01/04/2021 72.50p 80.00p 72.50p 74.00p 279423
31/03/2021 72.00p 75.00p 71.63p 73.00p 195604
30/03/2021 74.00p 77.00p 72.00p 74.50p 73153
29/03/2021 72.50p 77.50p 72.50p 76.00p 70171
26/03/2021 72.00p 77.50p 69.56p 73.00p 165768
25/03/2021 70.00p 72.00p 66.73p 70.75p 107827
24/03/2021 77.50p 78.00p 69.00p 70.50p 589828
23/03/2021 77.50p 87.50p 77.50p 77.50p 210059
22/03/2021 87.50p 87.50p 75.50p 80.00p 306544
19/03/2021 82.50p 89.50p 75.00p 79.00p 1491723
18/03/2021 74.00p 80.50p 71.00p 80.00p 626827
17/03/2021 73.50p 73.50p 68.50p 71.00p 400610
16/03/2021 71.00p 74.00p 67.50p 68.00p 448294
15/03/2021 66.00p 69.50p 63.00p 68.00p 719538
12/03/2021 64.25p 68.50p 60.05p 64.00p 3374758
11/03/2021 65.12p 74.38p 62.94p 63.50p 2358792
10/03/2021 70.50p 74.00p 62.50p 64.00p 2597166
09/03/2021 80.00p 83.60p 77.00p 78.95p 111536
08/03/2021 82.50p 83.80p 70.50p 80.00p 198158
05/03/2021 77.60p 101.18p 73.60p 82.00p 968658
04/03/2021 78.50p 81.70p 75.10p 76.50p 231605
03/03/2021 80.80p 87.70p 78.50p 79.50p 242626
02/03/2021 83.80p 84.30p 80.50p 80.50p 115636
01/03/2021 89.00p 89.00p 82.50p 82.50p 103695
26/02/2021 89.00p 89.00p 82.50p 85.00p 62508
25/02/2021 89.00p 89.00p 83.50p 84.00p 50403
24/02/2021 85.60p 88.90p 84.50p 85.00p 82328
23/02/2021 85.80p 87.73p 85.00p 85.50p 98399
22/02/2021 88.10p 90.00p 85.96p 87.00p 134758
19/02/2021 88.00p 89.40p 85.00p 88.00p 229921
18/02/2021 88.50p 90.00p 86.30p 88.00p 201971
17/02/2021 92.40p 92.40p 85.50p 87.65p 65462
16/02/2021 86.70p 90.50p 80.80p 87.50p 219823
15/02/2021 84.50p 84.53p 80.50p 82.50p 111945
12/02/2021 87.30p 88.70p 83.00p 83.20p 36098
11/02/2021 89.00p 89.00p 82.50p 83.10p 65032
10/02/2021 89.00p 91.60p 84.40p 85.50p 90161
09/02/2021 87.40p 91.00p 85.20p 90.00p 53741
08/02/2021 87.00p 90.00p 82.00p 90.00p 46623
05/02/2021 83.60p 87.00p 82.00p 82.00p 45922
04/02/2021 87.50p 87.50p 82.20p 83.80p 90058
03/02/2021 87.30p 87.30p 82.00p 87.00p 40464
02/02/2021 85.50p 85.50p 81.00p 84.00p 154664
01/02/2021 87.30p 87.30p 81.00p 83.50p 66102
29/01/2021 87.00p 87.00p 81.00p 85.40p 49216
28/01/2021 82.90p 86.60p 80.00p 84.00p 155879
27/01/2021 88.00p 88.20p 80.00p 82.00p 143584
26/01/2021 88.00p 89.00p 82.50p 86.25p 90010
25/01/2021 82.50p 86.90p 78.86p 84.10p 146256
22/01/2021 86.90p 86.90p 79.00p 81.20p 195414
21/01/2021 84.40p 88.90p 82.90p 87.00p 79662
20/01/2021 88.90p 88.90p 83.30p 84.40p 112482
19/01/2021 85.00p 88.72p 85.00p 86.20p 83702
18/01/2021 84.00p 88.70p 82.60p 85.00p 88257
15/01/2021 85.40p 90.00p 80.60p 82.50p 81907
14/01/2021 85.30p 89.30p 82.28p 83.85p 118157
13/01/2021 85.50p 89.60p 82.60p 87.20p 89038
12/01/2021 87.50p 90.18p 82.10p 87.70p 159348
11/01/2021 85.00p 87.00p 79.00p 87.00p 88622
08/01/2021 89.50p 89.50p 79.00p 83.60p 175505
07/01/2021 86.90p 87.80p 83.00p 86.10p 64975
06/01/2021 85.00p 87.95p 82.00p 85.40p 66435
05/01/2021 84.00p 91.80p 83.00p 85.65p 119254
04/01/2021 85.00p 91.70p 84.00p 85.50p 122334
31/12/2020 87.70p 90.70p 82.00p 90.50p 156601
30/12/2020 85.50p 92.00p 79.50p 92.00p 172312
29/12/2020 90.00p 90.00p 78.00p 85.50p 319291
24/12/2020 87.50p 93.60p 83.30p 89.90p 168854
23/12/2020 95.00p 95.40p 78.50p 92.30p 408348
22/12/2020 100.00p 111.25p 85.00p 90.00p 248188
21/12/2020 109.00p 113.75p 100.00p 107.50p 149352
18/12/2020 96.00p 114.25p 96.00p 114.25p 160432
17/12/2020 95.00p 104.75p 94.60p 95.00p 30712
16/12/2020 104.00p 104.00p 93.90p 98.60p 102791
15/12/2020 107.50p 113.25p 98.10p 101.88p 130778
14/12/2020 105.50p 109.99p 90.00p 103.13p 135912
11/12/2020 102.50p 112.16p 100.00p 110.00p 148375
10/12/2020 90.00p 114.25p 90.00p 113.00p 291675
09/12/2020 90.10p 103.25p 89.95p 90.00p 225852
08/12/2020 86.00p 95.00p 86.00p 91.25p 65568
07/12/2020 80.00p 90.10p 80.00p 90.10p 90074
04/12/2020 82.50p 86.50p 81.50p 86.00p 143805
03/12/2020 85.50p 86.40p 80.00p 80.00p 84059
02/12/2020 87.50p 87.50p 82.50p 85.60p 49072

*Close Price adjusted for both dividends and splits