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
19/02/2020 325.00p 335.00p 320.50p 323.50p 64505
18/02/2020 356.25p 357.37p 317.50p 322.00p 152079
17/02/2020 375.00p 400.00p 343.34p 347.50p 365003
14/02/2020 445.00p 445.00p 414.33p 418.25p 44252
13/02/2020 432.50p 450.00p 420.00p 421.50p 24174
12/02/2020 450.00p 450.00p 422.50p 422.50p 6791
11/02/2020 432.75p 447.50p 422.50p 422.50p 20118
10/02/2020 450.00p 475.00p 425.00p 425.00p 39032
07/02/2020 465.00p 483.00p 450.00p 461.50p 15195
06/02/2020 484.00p 484.00p 452.47p 470.00p 26091
05/02/2020 450.00p 486.50p 450.00p 464.75p 15575
04/02/2020 491.50p 495.50p 452.50p 452.50p 14603
03/02/2020 478.00p 500.50p 475.50p 480.25p 12820
31/01/2020 489.25p 499.50p 475.00p 475.00p 14243
30/01/2020 495.00p 510.02p 481.31p 483.25p 72275
29/01/2020 455.50p 499.00p 455.50p 490.00p 30498
28/01/2020 470.00p 492.50p 470.00p 473.50p 34638
27/01/2020 550.00p 554.50p 454.53p 468.50p 122502
24/01/2020 540.00p 550.00p 522.50p 535.00p 52957
23/01/2020 530.00p 589.00p 530.00p 547.50p 108187
22/01/2020 497.50p 567.06p 487.50p 555.00p 194536
21/01/2020 457.50p 500.00p 457.50p 500.00p 42273
20/01/2020 457.50p 482.50p 455.12p 482.50p 91302
17/01/2020 430.00p 464.50p 430.00p 457.50p 32459
16/01/2020 430.00p 464.50p 430.00p 449.00p 41263
15/01/2020 456.75p 465.00p 449.75p 455.00p 41214
14/01/2020 427.50p 462.27p 427.50p 455.00p 53893
13/01/2020 422.50p 443.75p 422.50p 443.75p 34074
10/01/2020 420.00p 443.50p 420.00p 425.00p 12761
09/01/2020 444.00p 444.00p 425.00p 425.00p 14728
08/01/2020 420.00p 442.50p 420.00p 439.00p 41988
07/01/2020 425.00p 444.00p 422.30p 425.00p 27632
06/01/2020 444.50p 444.50p 426.75p 426.75p 21975
03/01/2020 441.00p 444.25p 426.95p 440.75p 54414
02/01/2020 441.50p 442.50p 425.00p 441.75p 32924
31/12/2019 430.50p 444.50p 425.00p 442.00p 9458
30/12/2019 425.00p 439.50p 425.00p 439.50p 29075
27/12/2019 425.00p 437.50p 415.17p 431.50p 35927
24/12/2019 416.00p 440.00p 416.00p 417.50p 18754
23/12/2019 433.25p 435.00p 414.25p 430.00p 33617
20/12/2019 423.25p 430.00p 405.25p 428.50p 136445
19/12/2019 415.00p 430.00p 415.00p 425.00p 10140
18/12/2019 428.00p 430.00p 407.50p 415.00p 35743
17/12/2019 411.25p 426.50p 405.50p 415.00p 23175
16/12/2019 425.00p 430.00p 405.17p 416.50p 55429
13/12/2019 411.50p 432.00p 410.75p 415.50p 81293
12/12/2019 400.25p 429.50p 386.75p 410.75p 93257
11/12/2019 404.75p 413.00p 393.14p 404.00p 54555
10/12/2019 385.00p 422.75p 367.75p 385.00p 139414
09/12/2019 450.00p 450.00p 417.75p 420.00p 52544
06/12/2019 437.75p 450.52p 426.50p 436.50p 25827
05/12/2019 426.00p 441.00p 426.00p 430.50p 19352
04/12/2019 440.75p 449.50p 434.25p 446.75p 43770
03/12/2019 457.50p 457.50p 426.91p 440.00p 59175
02/12/2019 448.25p 453.50p 442.50p 450.00p 34596
29/11/2019 442.50p 456.25p 442.50p 446.75p 31735
28/11/2019 438.75p 454.64p 438.75p 450.00p 35775
27/11/2019 445.00p 459.00p 433.50p 450.00p 64189
26/11/2019 429.25p 455.22p 425.12p 441.50p 136258
25/11/2019 428.00p 431.25p 406.47p 420.75p 49572
22/11/2019 400.00p 425.75p 400.00p 422.50p 70172
21/11/2019 412.50p 427.75p 408.20p 418.00p 31862
20/11/2019 422.75p 429.34p 415.00p 425.00p 32279
19/11/2019 430.00p 442.73p 420.00p 422.50p 128833
18/11/2019 465.00p 465.00p 429.75p 432.50p 82821
15/11/2019 442.50p 472.89p 427.63p 456.50p 153035
14/11/2019 430.00p 430.00p 422.75p 425.00p 24831
13/11/2019 421.50p 429.50p 421.00p 429.00p 52205
12/11/2019 423.00p 427.00p 420.00p 422.50p 48374
11/11/2019 427.50p 438.00p 421.15p 423.00p 31115
08/11/2019 430.00p 434.75p 422.00p 427.50p 37096
07/11/2019 410.00p 432.50p 410.00p 430.00p 105220
06/11/2019 415.00p 425.00p 410.97p 425.00p 76847
05/11/2019 435.00p 435.00p 417.11p 421.00p 108901
04/11/2019 440.00p 443.00p 410.00p 417.00p 84738
01/11/2019 440.00p 446.81p 422.00p 432.25p 168183
31/10/2019 399.50p 435.00p 390.53p 425.00p 331880
30/10/2019 375.00p 396.75p 366.50p 392.50p 112260
29/10/2019 359.00p 387.00p 351.75p 385.00p 186426
28/10/2019 355.25p 372.97p 347.00p 356.00p 34437
25/10/2019 357.75p 364.25p 345.25p 358.25p 44356
24/10/2019 360.25p 361.23p 347.25p 350.00p 82982
23/10/2019 365.50p 387.50p 350.00p 360.25p 143105
22/10/2019 397.50p 397.50p 362.69p 363.25p 300889
21/10/2019 410.00p 420.75p 375.00p 377.75p 170126
18/10/2019 396.50p 421.75p 386.00p 404.00p 204419
17/10/2019 381.25p 392.50p 371.43p 387.75p 77749
16/10/2019 383.50p 386.03p 366.53p 375.50p 59580
15/10/2019 380.00p 391.94p 373.48p 374.00p 74815
14/10/2019 385.00p 392.50p 367.17p 380.00p 108497
11/10/2019 365.00p 396.75p 363.85p 388.50p 152160
10/10/2019 402.50p 406.13p 357.81p 363.25p 152879
09/10/2019 392.25p 409.00p 375.25p 392.50p 294205
08/10/2019 340.00p 398.50p 340.00p 382.25p 265820
07/10/2019 327.25p 357.50p 316.01p 341.75p 186867
04/10/2019 325.00p 333.25p 313.30p 315.25p 69156
03/10/2019 330.00p 334.81p 310.31p 318.50p 166629
02/10/2019 345.00p 357.00p 325.06p 327.75p 162420
01/10/2019 338.50p 365.00p 327.50p 344.25p 172634
30/09/2019 353.75p 363.00p 310.25p 327.50p 445050
27/09/2019 362.50p 387.00p 346.50p 349.50p 378415
26/09/2019 385.00p 393.77p 360.00p 362.50p 230879
25/09/2019 391.25p 411.50p 380.00p 381.00p 153035
24/09/2019 415.00p 430.03p 390.00p 390.25p 285634
23/09/2019 400.00p 425.00p 387.50p 414.25p 633284
20/09/2019 430.00p 441.17p 390.00p 407.50p 833526
19/09/2019 450.00p 475.00p 424.75p 425.50p 236712
18/09/2019 384.50p 470.50p 367.52p 457.50p 452507
17/09/2019 386.25p 386.25p 346.00p 383.75p 474320
16/09/2019 419.75p 419.75p 362.50p 379.25p 619767
13/09/2019 402.50p 406.17p 397.50p 402.50p 158811
12/09/2019 405.00p 418.52p 396.50p 401.25p 136979
11/09/2019 400.50p 430.00p 398.50p 403.75p 158345
10/09/2019 400.00p 421.25p 398.50p 400.00p 131569
09/09/2019 411.00p 414.50p 398.00p 399.50p 67740
06/09/2019 412.50p 425.00p 402.00p 405.25p 87563
05/09/2019 427.50p 431.00p 405.00p 415.00p 66314
04/09/2019 419.75p 459.00p 414.03p 427.75p 126036
03/09/2019 430.00p 449.75p 412.50p 417.75p 126448
02/09/2019 408.50p 449.15p 400.25p 435.25p 130113
30/08/2019 411.00p 411.25p 397.50p 398.50p 79497
29/08/2019 404.00p 431.03p 398.28p 400.50p 195850
28/08/2019 432.25p 433.75p 400.25p 403.00p 196121
27/08/2019 430.00p 450.00p 426.00p 431.50p 149937
23/08/2019 455.00p 455.00p 430.25p 432.00p 73957
22/08/2019 440.00p 447.00p 430.25p 437.75p 79135
21/08/2019 445.00p 456.00p 439.25p 445.00p 42371
20/08/2019 443.50p 475.75p 442.21p 446.25p 83171
19/08/2019 441.50p 452.50p 437.75p 441.00p 39743
16/08/2019 430.00p 465.00p 430.00p 437.50p 124540
15/08/2019 460.00p 471.75p 425.00p 431.50p 120137
14/08/2019 475.00p 475.00p 452.50p 460.00p 47795
13/08/2019 475.25p 484.25p 455.50p 466.00p 106350
12/08/2019 492.50p 500.00p 460.00p 467.50p 195204
09/08/2019 480.00p 525.00p 480.00p 491.50p 163855
08/08/2019 470.00p 517.60p 423.19p 487.75p 379461
07/08/2019 490.00p 490.00p 452.50p 452.50p 157621
06/08/2019 500.00p 513.00p 462.75p 474.50p 97281
05/08/2019 505.00p 518.50p 492.50p 495.00p 88468
02/08/2019 520.50p 527.78p 492.25p 499.50p 229825
01/08/2019 560.00p 573.50p 508.00p 520.50p 356464
31/07/2019 607.50p 623.52p 555.00p 557.50p 250461
30/07/2019 600.00p 664.08p 570.75p 605.00p 450882
29/07/2019 499.50p 544.00p 491.76p 512.50p 160564
26/07/2019 550.50p 570.50p 487.50p 490.50p 318514
25/07/2019 582.50p 610.00p 540.00p 546.00p 422748
24/07/2019 750.00p 758.50p 579.75p 593.50p 626891
23/07/2019 835.00p 860.00p 750.50p 767.50p 120211
22/07/2019 921.00p 921.00p 815.04p 821.00p 147481
19/07/2019 945.00p 958.72p 890.00p 900.00p 105867
18/07/2019 975.50p 985.50p 935.00p 959.00p 42418
17/07/2019 1,015.00p 1,015.00p 975.00p 983.00p 22794
16/07/2019 1,010.00p 1,012.00p 985.00p 986.50p 28616
15/07/2019 1,015.00p 1,015.00p 992.37p 1,007.00p 8433
12/07/2019 1,009.00p 1,009.00p 975.50p 987.00p 113347
11/07/2019 1,020.00p 1,020.00p 992.00p 1,000.00p 18923
10/07/2019 1,020.00p 1,020.00p 990.00p 992.50p 8735
09/07/2019 1,011.00p 1,018.00p 980.34p 1,007.00p 46136
08/07/2019 1,032.00p 1,035.36p 1,001.00p 1,002.00p 12480
05/07/2019 991.00p 1,043.00p 991.00p 1,022.00p 51331
04/07/2019 982.50p 1,025.00p 982.50p 996.00p 25394
03/07/2019 977.00p 1,016.88p 957.50p 995.00p 80091
02/07/2019 988.00p 1,000.00p 960.00p 965.00p 95042
01/07/2019 1,000.00p 1,016.00p 989.58p 1,000.00p 20908
28/06/2019 1,007.00p 1,019.65p 975.05p 984.00p 41253
27/06/2019 1,049.00p 1,049.00p 1,000.00p 1,007.00p 23766
26/06/2019 1,026.00p 1,050.00p 1,017.00p 1,026.00p 20830
25/06/2019 1,055.00p 1,077.00p 1,010.00p 1,020.00p 37442
24/06/2019 1,095.00p 1,095.00p 1,055.00p 1,058.00p 33133
21/06/2019 1,055.00p 1,098.00p 1,055.00p 1,078.00p 57168
20/06/2019 1,105.00p 1,134.00p 1,056.00p 1,067.00p 44848
19/06/2019 1,086.00p 1,143.00p 1,085.67p 1,120.00p 64679
18/06/2019 1,055.00p 1,100.00p 1,051.00p 1,090.00p 42530
17/06/2019 1,096.00p 1,102.45p 1,059.00p 1,061.00p 58211
14/06/2019 1,110.00p 1,131.94p 1,082.00p 1,094.00p 42677
13/06/2019 1,103.00p 1,139.00p 1,082.00p 1,121.00p 56312
12/06/2019 1,150.00p 1,165.00p 1,086.00p 1,100.00p 53210
11/06/2019 1,145.00p 1,185.00p 1,140.00p 1,150.00p 64985
10/06/2019 1,070.00p 1,160.00p 1,070.00p 1,147.00p 78098
07/06/2019 1,027.00p 1,099.00p 1,020.00p 1,086.00p 122252
06/06/2019 1,014.00p 1,041.50p 1,002.00p 1,017.00p 53942
05/06/2019 1,055.00p 1,100.00p 1,013.00p 1,016.00p 106397
04/06/2019 1,075.00p 1,075.00p 1,006.00p 1,020.00p 82045
03/06/2019 1,084.00p 1,109.70p 1,038.91p 1,050.00p 64627
31/05/2019 1,124.00p 1,124.00p 1,083.00p 1,098.00p 79687
30/05/2019 1,125.00p 1,141.00p 1,083.45p 1,100.00p 64794
29/05/2019 1,000.00p 1,189.00p 1,000.00p 1,131.00p 220674
28/05/2019 930.00p 1,035.00p 930.00p 1,000.00p 637380
24/05/2019 1,004.00p 1,019.00p 911.00p 925.00p 116797
23/05/2019 1,033.00p 1,044.86p 1,002.00p 1,010.00p 42180
22/05/2019 1,075.00p 1,085.72p 1,028.00p 1,050.00p 53312
21/05/2019 1,085.00p 1,105.36p 1,060.00p 1,085.00p 48551
20/05/2019 1,130.00p 1,137.00p 1,078.00p 1,100.00p 117579
17/05/2019 1,144.00p 1,174.00p 1,125.00p 1,126.00p 44796
16/05/2019 1,150.00p 1,171.00p 1,135.00p 1,150.00p 113609
15/05/2019 1,180.00p 1,184.10p 1,125.00p 1,154.00p 133391
14/05/2019 1,225.00p 1,250.00p 1,150.00p 1,180.00p 107557
13/05/2019 1,300.00p 1,324.00p 1,229.00p 1,242.00p 74188
10/05/2019 1,239.00p 1,318.47p 1,239.00p 1,315.00p 149794
09/05/2019 1,215.00p 1,265.00p 1,181.00p 1,250.00p 124081

*Close Price adjusted for both dividends and splits