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
01/12/2020 84.80p 86.20p 80.00p 82.50p 74124
30/11/2020 81.00p 87.50p 80.90p 82.90p 81386
27/11/2020 85.00p 87.47p 81.00p 85.80p 98277
26/11/2020 81.30p 88.10p 80.00p 83.15p 88533
25/11/2020 85.00p 94.20p 81.40p 86.80p 190202
24/11/2020 75.50p 82.00p 75.50p 79.65p 135487
23/11/2020 78.40p 82.50p 75.00p 80.00p 149947
20/11/2020 72.50p 79.40p 71.50p 77.10p 100964
19/11/2020 78.30p 78.90p 73.00p 76.00p 64431
18/11/2020 80.00p 85.00p 70.00p 75.35p 214723
17/11/2020 80.00p 85.00p 75.00p 79.50p 213567
16/11/2020 75.00p 82.40p 68.63p 80.00p 280306
13/11/2020 73.90p 76.50p 72.08p 76.50p 60896
12/11/2020 74.80p 77.50p 69.50p 75.50p 137183
11/11/2020 75.00p 75.10p 73.00p 75.00p 53565
10/11/2020 69.70p 78.71p 69.70p 72.95p 165487
09/11/2020 70.00p 80.00p 70.00p 75.85p 157479
06/11/2020 72.00p 74.90p 69.00p 70.00p 41630
05/11/2020 70.00p 74.90p 70.00p 71.40p 37746
04/11/2020 70.00p 77.40p 70.00p 70.00p 13768
03/11/2020 75.90p 79.90p 72.30p 75.00p 51955
02/11/2020 78.50p 78.50p 70.30p 74.40p 32057
30/10/2020 81.00p 83.50p 75.90p 75.90p 31810
29/10/2020 76.00p 84.90p 75.50p 78.50p 41305
28/10/2020 78.80p 83.90p 74.20p 76.00p 116731
27/10/2020 76.40p 90.40p 74.00p 77.50p 296082
26/10/2020 79.50p 79.50p 65.00p 75.00p 187788
23/10/2020 67.20p 78.80p 62.70p 72.90p 62795
22/10/2020 66.10p 70.30p 66.10p 70.00p 165031
21/10/2020 65.40p 73.80p 65.10p 67.50p 215217
20/10/2020 67.50p 85.00p 65.50p 68.90p 433746
19/10/2020 80.50p 85.00p 78.00p 83.00p 87913
16/10/2020 81.00p 83.70p 78.00p 79.10p 28711
15/10/2020 81.50p 86.20p 79.50p 79.50p 25896
14/10/2020 85.00p 89.70p 81.40p 82.80p 24184
13/10/2020 83.30p 86.70p 81.58p 82.50p 37069
12/10/2020 82.50p 90.19p 81.90p 82.90p 26530
09/10/2020 81.70p 94.16p 81.10p 87.35p 63905
08/10/2020 82.50p 86.70p 81.10p 84.75p 27049
07/10/2020 82.50p 88.50p 81.10p 83.05p 53177
06/10/2020 84.60p 92.50p 81.10p 85.00p 95079
05/10/2020 82.50p 90.00p 82.50p 85.00p 17113
02/10/2020 84.50p 85.00p 82.50p 82.50p 22864
01/10/2020 89.70p 92.60p 85.00p 85.00p 21788
30/09/2020 85.00p 89.60p 81.51p 89.60p 71926
29/09/2020 90.50p 93.50p 80.50p 84.80p 109989
28/09/2020 89.30p 95.00p 81.90p 87.15p 51361
25/09/2020 96.70p 96.70p 82.08p 85.00p 36129
24/09/2020 89.10p 98.91p 89.10p 89.10p 40214
23/09/2020 92.50p 100.00p 89.10p 90.00p 19906
22/09/2020 88.50p 99.30p 86.70p 95.00p 71517
21/09/2020 99.50p 100.00p 80.10p 83.10p 145780
18/09/2020 98.60p 107.50p 87.70p 100.00p 404165
17/09/2020 95.00p 100.00p 87.50p 100.00p 59400
16/09/2020 100.00p 117.00p 88.84p 93.00p 395541
15/09/2020 100.00p 110.00p 85.90p 103.50p 373861
14/09/2020 84.50p 92.60p 84.50p 92.60p 56442
11/09/2020 96.00p 96.00p 80.00p 84.50p 91144
10/09/2020 87.70p 93.64p 80.00p 80.00p 172049
09/09/2020 95.00p 102.50p 80.00p 85.80p 222800
08/09/2020 119.00p 131.96p 90.00p 99.50p 655232
07/09/2020 88.50p 140.00p 85.00p 115.75p 1380840
04/09/2020 73.50p 95.00p 69.60p 90.00p 512066
03/09/2020 74.50p 74.50p 71.00p 73.15p 47285
02/09/2020 75.00p 78.40p 72.30p 73.50p 66663
01/09/2020 69.00p 80.00p 62.00p 69.20p 465017
28/08/2020 66.50p 70.00p 65.00p 65.10p 61010
27/08/2020 67.70p 69.10p 66.00p 66.30p 40832
26/08/2020 70.00p 71.00p 66.10p 66.85p 38742
25/08/2020 67.50p 69.50p 65.50p 66.50p 50222
24/08/2020 69.20p 70.10p 65.60p 66.70p 70293
21/08/2020 67.50p 71.00p 65.90p 70.00p 76379
20/08/2020 69.00p 71.41p 65.80p 66.60p 59218
19/08/2020 67.60p 72.69p 65.50p 68.00p 51067
18/08/2020 69.80p 71.90p 65.70p 67.65p 99902
17/08/2020 69.50p 73.10p 66.20p 70.00p 144157
14/08/2020 70.00p 74.90p 65.50p 68.85p 83582
13/08/2020 68.00p 71.50p 66.50p 68.50p 136263
12/08/2020 69.50p 71.90p 67.20p 68.00p 116349
11/08/2020 69.00p 72.10p 67.40p 70.00p 91134
10/08/2020 68.00p 72.50p 65.20p 69.20p 77925
07/08/2020 69.10p 71.00p 65.40p 66.90p 80235
06/08/2020 66.00p 73.25p 63.50p 65.30p 58960
05/08/2020 65.20p 69.70p 64.09p 64.50p 143099
04/08/2020 65.00p 69.70p 65.00p 66.00p 50719
03/08/2020 64.90p 68.00p 61.70p 65.90p 86826
31/07/2020 69.00p 73.51p 61.60p 61.60p 61690
30/07/2020 70.00p 74.70p 63.10p 64.60p 118135
29/07/2020 74.00p 74.00p 65.30p 68.00p 81237
28/07/2020 70.20p 73.40p 67.50p 70.00p 92672
27/07/2020 75.00p 78.30p 70.00p 70.00p 144741
24/07/2020 73.80p 79.80p 71.60p 74.05p 96705
23/07/2020 65.50p 82.70p 64.70p 74.50p 376604
22/07/2020 87.50p 91.70p 80.40p 82.35p 37970
21/07/2020 79.10p 86.00p 78.40p 85.00p 70173
20/07/2020 85.00p 86.10p 78.40p 78.40p 72628
17/07/2020 85.70p 93.90p 79.50p 81.10p 133272
16/07/2020 90.00p 92.90p 85.10p 85.10p 45428
15/07/2020 83.00p 93.30p 83.00p 86.80p 28716
14/07/2020 87.50p 94.03p 82.70p 87.15p 113579
13/07/2020 90.10p 100.50p 86.50p 86.50p 68441
10/07/2020 87.50p 94.90p 87.50p 88.10p 51125
09/07/2020 87.50p 94.90p 87.50p 91.50p 83886
08/07/2020 94.00p 96.50p 87.50p 87.50p 80868
07/07/2020 87.50p 99.50p 86.00p 94.00p 100974
06/07/2020 97.00p 99.90p 83.53p 90.00p 125403
03/07/2020 97.20p 97.50p 88.00p 94.50p 75947
02/07/2020 97.50p 97.50p 90.00p 92.50p 87135
01/07/2020 93.00p 101.00p 90.00p 93.75p 67540
30/06/2020 95.00p 101.00p 85.00p 92.10p 162854
29/06/2020 105.00p 131.68p 75.00p 90.00p 502753
26/06/2020 110.25p 125.00p 102.50p 108.50p 158870
25/06/2020 105.25p 120.00p 102.75p 105.00p 173062
24/06/2020 125.75p 132.50p 105.00p 111.75p 336132
23/06/2020 135.00p 139.75p 125.00p 130.00p 235895
22/06/2020 144.00p 147.50p 127.75p 135.00p 198566
19/06/2020 133.75p 145.00p 125.50p 137.00p 236020
18/06/2020 132.50p 135.75p 125.70p 135.00p 168603
17/06/2020 136.50p 142.50p 126.00p 126.00p 149257
16/06/2020 125.00p 150.00p 122.50p 130.00p 231279
15/06/2020 132.00p 143.22p 125.00p 125.00p 116032
12/06/2020 143.25p 158.50p 118.25p 137.00p 305840
11/06/2020 171.50p 173.25p 136.58p 143.25p 324135
10/06/2020 172.00p 190.00p 159.50p 165.50p 225750
09/06/2020 188.25p 210.00p 155.00p 172.50p 528364
08/06/2020 158.00p 180.75p 157.50p 178.50p 433767
05/06/2020 149.75p 158.00p 137.75p 158.00p 320819
04/06/2020 140.00p 150.00p 130.00p 146.00p 455668
03/06/2020 117.25p 144.25p 112.75p 126.25p 371216
02/06/2020 114.00p 121.50p 107.44p 112.50p 163652
01/06/2020 95.00p 124.75p 93.50p 109.50p 455732
29/05/2020 95.00p 100.00p 91.79p 95.00p 106794
28/05/2020 94.00p 108.25p 94.00p 97.50p 149302
27/05/2020 95.00p 107.50p 94.10p 98.50p 149643
26/05/2020 91.50p 105.00p 91.50p 94.00p 129871
22/05/2020 91.00p 96.90p 90.00p 91.50p 123896
21/05/2020 94.00p 99.50p 92.50p 92.50p 37971
20/05/2020 98.50p 98.65p 91.50p 93.00p 94709
19/05/2020 99.50p 99.50p 94.40p 94.90p 52228
18/05/2020 98.50p 105.00p 92.15p 98.50p 74992
15/05/2020 95.00p 101.75p 93.60p 98.50p 57603
14/05/2020 102.25p 104.50p 94.18p 100.00p 133079
13/05/2020 105.00p 105.50p 95.00p 100.00p 105815
12/05/2020 94.10p 105.00p 80.00p 103.00p 46248
11/05/2020 110.00p 110.00p 93.60p 95.00p 128881
07/05/2020 109.75p 109.75p 100.00p 101.00p 67282
06/05/2020 105.00p 109.25p 101.00p 105.00p 52613
05/05/2020 98.70p 105.00p 98.70p 100.00p 87290
04/05/2020 100.75p 110.00p 98.60p 98.70p 122771
01/05/2020 104.00p 110.00p 79.65p 100.00p 342642
30/04/2020 115.00p 120.64p 106.25p 107.50p 152525
29/04/2020 117.50p 122.50p 111.22p 112.00p 168601
28/04/2020 119.00p 122.50p 108.49p 115.50p 146450
27/04/2020 112.50p 125.72p 112.04p 113.50p 76837
24/04/2020 120.00p 121.00p 106.00p 109.00p 136897
23/04/2020 109.25p 121.50p 105.25p 118.00p 34366
22/04/2020 116.50p 121.50p 105.25p 115.00p 71793
21/04/2020 110.00p 125.12p 109.25p 113.25p 67769
20/04/2020 116.25p 122.50p 110.00p 111.00p 111085
17/04/2020 110.00p 135.50p 110.00p 110.75p 87566
16/04/2020 125.00p 135.00p 100.00p 120.50p 92691
15/04/2020 147.50p 147.50p 110.00p 121.00p 216284
14/04/2020 144.50p 144.50p 125.50p 127.50p 303825
09/04/2020 149.50p 163.00p 118.50p 119.50p 503010
08/04/2020 125.00p 150.00p 113.00p 140.00p 227352
07/04/2020 150.00p 184.75p 100.50p 121.25p 1356229
06/04/2020 60.50p 136.45p 60.00p 132.50p 1529884
03/04/2020 63.20p 64.50p 60.00p 61.70p 127059
02/04/2020 60.00p 65.00p 58.00p 61.20p 120048
01/04/2020 62.50p 64.50p 55.00p 60.00p 173886
31/03/2020 53.75p 62.50p 50.91p 53.95p 252960
30/03/2020 59.15p 66.00p 50.05p 52.50p 259642
27/03/2020 59.50p 66.50p 42.50p 56.30p 416323
26/03/2020 68.35p 70.00p 56.75p 59.50p 294582
25/03/2020 64.95p 70.00p 50.00p 60.00p 376848
24/03/2020 62.50p 75.00p 36.17p 57.50p 898216
23/03/2020 66.90p 85.00p 56.25p 56.25p 247037
20/03/2020 85.00p 91.00p 66.45p 66.45p 881603
19/03/2020 83.75p 91.50p 70.00p 77.25p 190995
18/03/2020 74.90p 92.50p 66.00p 68.65p 206517
17/03/2020 100.00p 100.00p 56.50p 71.80p 348776
16/03/2020 110.00p 116.69p 77.50p 90.00p 241682
13/03/2020 119.90p 135.00p 108.00p 110.00p 239175
12/03/2020 138.40p 138.40p 100.50p 102.50p 328546
11/03/2020 131.00p 154.50p 131.00p 132.50p 317332
10/03/2020 122.50p 149.94p 120.00p 135.20p 530373
09/03/2020 135.00p 165.00p 107.42p 122.10p 582372
06/03/2020 165.00p 175.00p 125.00p 134.10p 537582
05/03/2020 211.00p 225.00p 160.60p 160.60p 273551
04/03/2020 212.50p 232.50p 205.00p 208.80p 270471
03/03/2020 230.10p 241.00p 215.00p 215.00p 92216
02/03/2020 230.00p 239.70p 216.80p 220.00p 222777
28/02/2020 245.00p 245.00p 207.50p 207.50p 129451
27/02/2020 270.00p 270.00p 231.90p 235.00p 141976
26/02/2020 277.50p 278.00p 250.00p 251.50p 115656
25/02/2020 300.00p 300.00p 262.50p 262.50p 181067
24/02/2020 313.00p 325.00p 278.20p 281.00p 159241
21/02/2020 325.00p 332.50p 309.00p 309.00p 96413
20/02/2020 322.50p 337.50p 319.00p 320.00p 52746
19/02/2020 325.00p 335.00p 320.50p 323.50p 64505

*Close Price adjusted for both dividends and splits