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
12/01/2021 82.66p 85.18p 77.55p 82.84p 168687
11/01/2021 80.29p 82.18p 74.63p 82.18p 93816
08/01/2021 84.54p 84.54p 74.63p 78.97p 185791
07/01/2021 82.09p 82.94p 78.40p 81.33p 68783
06/01/2021 80.29p 83.09p 77.46p 80.67p 70329
05/01/2021 79.35p 86.72p 78.40p 80.91p 126244
04/01/2021 80.29p 86.62p 79.35p 80.77p 129504
31/12/2020 82.84p 85.68p 77.46p 85.49p 165780
30/12/2020 80.77p 86.91p 75.10p 86.91p 182412
29/12/2020 85.02p 85.02p 73.68p 80.77p 338004
24/12/2020 82.66p 88.42p 78.69p 84.92p 178750
23/12/2020 89.74p 90.12p 74.15p 87.19p 432281
22/12/2020 94.46p 105.09p 80.29p 85.02p 262734
21/12/2020 102.97p 107.45p 94.46p 101.55p 158105
18/12/2020 90.68p 107.92p 90.68p 107.92p 169835
17/12/2020 89.74p 98.95p 89.36p 89.74p 32512
16/12/2020 98.24p 98.24p 88.70p 93.14p 108815
15/12/2020 101.55p 106.98p 92.67p 96.23p 138443
14/12/2020 99.66p 103.91p 85.02p 97.42p 143878
11/12/2020 96.83p 105.96p 94.46p 103.91p 157071
10/12/2020 85.02p 107.92p 85.02p 106.74p 308770
09/12/2020 85.11p 97.53p 84.97p 85.02p 239090
08/12/2020 81.24p 89.74p 81.24p 86.20p 69411
07/12/2020 75.57p 85.11p 75.57p 85.11p 95353
04/12/2020 77.93p 81.71p 76.99p 81.24p 152234
03/12/2020 80.77p 81.62p 75.57p 75.57p 88986
02/12/2020 82.66p 82.66p 77.93p 80.86p 51948
01/12/2020 80.11p 81.43p 75.57p 77.93p 78468
30/11/2020 76.52p 82.66p 76.42p 78.31p 86156
27/11/2020 80.29p 82.63p 76.52p 81.05p 104037
26/11/2020 76.80p 83.22p 75.57p 78.55p 93722
25/11/2020 80.29p 88.98p 76.89p 81.99p 201349
24/11/2020 71.32p 77.46p 71.32p 75.24p 143428
23/11/2020 74.06p 77.93p 70.85p 75.57p 158735
20/11/2020 68.49p 75.01p 67.54p 72.83p 106881
19/11/2020 73.96p 74.53p 68.96p 71.79p 68207
18/11/2020 75.57p 80.29p 66.12p 71.18p 227308
17/11/2020 75.57p 80.29p 70.85p 75.10p 226084
16/11/2020 70.85p 77.84p 64.83p 75.57p 296735
13/11/2020 69.81p 72.26p 68.09p 72.26p 64466
12/11/2020 70.66p 73.21p 65.65p 71.32p 145223
11/11/2020 70.85p 70.94p 68.96p 70.85p 56704
10/11/2020 65.84p 74.35p 65.84p 68.91p 175186
09/11/2020 66.12p 75.57p 66.12p 71.65p 166709
06/11/2020 68.01p 70.75p 65.18p 66.12p 44070
05/11/2020 66.12p 70.75p 66.12p 67.45p 39958
04/11/2020 66.12p 73.11p 66.12p 66.12p 14575
03/11/2020 71.70p 75.48p 68.30p 70.85p 55000
02/11/2020 74.15p 74.15p 66.41p 70.28p 33936
30/10/2020 76.52p 78.88p 71.70p 71.70p 33674
29/10/2020 71.79p 80.20p 71.32p 74.15p 43726
28/10/2020 74.44p 79.25p 70.09p 71.79p 123572
27/10/2020 72.17p 85.40p 69.90p 73.21p 313435
26/10/2020 75.10p 75.10p 61.40p 70.85p 198794
23/10/2020 63.48p 74.44p 59.23p 68.86p 66476
22/10/2020 62.44p 66.41p 62.44p 66.12p 174704
21/10/2020 61.78p 69.71p 61.50p 63.76p 227830
20/10/2020 63.76p 80.29p 61.87p 65.09p 459168
19/10/2020 76.04p 80.29p 73.68p 78.40p 93066
16/10/2020 76.52p 79.07p 73.68p 74.72p 30394
15/10/2020 76.99p 81.43p 75.10p 75.10p 27414
14/10/2020 80.29p 84.73p 76.89p 78.22p 25602
13/10/2020 78.69p 81.90p 77.06p 77.93p 39242
12/10/2020 77.93p 85.20p 77.37p 78.31p 28085
09/10/2020 77.18p 88.95p 76.61p 82.51p 67651
08/10/2020 77.93p 81.90p 76.61p 80.06p 28634
07/10/2020 77.93p 83.60p 76.61p 78.45p 56294
06/10/2020 79.92p 87.38p 76.61p 80.29p 100652
05/10/2020 77.93p 85.02p 77.93p 80.29p 18116
02/10/2020 79.82p 80.29p 77.93p 77.93p 24204
01/10/2020 84.73p 87.47p 80.29p 80.29p 23065
30/09/2020 80.29p 84.64p 77.00p 84.64p 76142
29/09/2020 85.49p 88.32p 76.04p 80.11p 116435
28/09/2020 84.36p 89.74p 77.37p 82.32p 54371
25/09/2020 91.35p 91.35p 77.54p 80.29p 38246
24/09/2020 84.17p 93.43p 84.17p 84.17p 42571
23/09/2020 87.38p 94.46p 84.17p 85.02p 21072
22/09/2020 83.60p 93.80p 81.90p 89.74p 75708
21/09/2020 93.99p 94.46p 75.67p 78.50p 154324
18/09/2020 93.14p 101.55p 82.84p 94.46p 427852
17/09/2020 89.74p 94.46p 82.66p 94.46p 62881
16/09/2020 94.46p 110.52p 83.92p 87.85p 418723
15/09/2020 94.46p 103.91p 81.14p 97.77p 395773
14/09/2020 79.82p 87.47p 79.82p 87.47p 59750
11/09/2020 90.68p 90.68p 75.57p 79.82p 96486
10/09/2020 82.84p 88.46p 75.57p 75.57p 182133
09/09/2020 89.74p 96.83p 75.57p 81.05p 235859
08/09/2020 112.41p 124.65p 85.02p 93.99p 693635
07/09/2020 83.60p 132.25p 80.29p 109.34p 1461771
04/09/2020 69.43p 89.74p 65.75p 85.02p 542078
03/09/2020 70.38p 70.38p 67.07p 69.10p 50057
02/09/2020 70.85p 74.06p 68.30p 69.43p 70570
01/09/2020 65.18p 75.57p 58.57p 65.37p 492272
28/08/2020 62.82p 66.12p 61.40p 61.50p 64586
27/08/2020 63.95p 65.27p 62.35p 62.63p 43225
26/08/2020 66.12p 67.07p 62.44p 63.15p 41013
25/08/2020 63.76p 65.65p 61.87p 62.82p 53165
24/08/2020 65.37p 66.22p 61.97p 63.01p 74413
21/08/2020 63.76p 67.07p 62.25p 66.12p 80855
20/08/2020 65.18p 67.45p 62.16p 62.91p 62689
19/08/2020 63.86p 68.67p 61.87p 64.24p 54060
18/08/2020 65.94p 67.92p 62.06p 63.90p 105757
17/08/2020 65.65p 69.05p 62.53p 66.12p 152606
14/08/2020 66.12p 70.75p 61.87p 65.04p 88481
13/08/2020 64.24p 67.54p 62.82p 64.71p 144249
12/08/2020 65.65p 67.92p 63.48p 64.24p 123168
11/08/2020 65.18p 68.11p 63.67p 66.12p 96475
10/08/2020 64.24p 68.49p 61.59p 65.37p 82492
07/08/2020 65.27p 67.07p 61.78p 63.20p 84937
06/08/2020 62.35p 69.19p 59.98p 61.68p 62416
05/08/2020 61.59p 65.84p 60.54p 60.93p 151486
04/08/2020 61.40p 65.84p 61.40p 62.35p 53692
03/08/2020 61.31p 64.24p 58.28p 62.25p 91915
31/07/2020 65.18p 69.44p 58.19p 58.19p 65305
30/07/2020 66.12p 70.56p 59.61p 61.02p 125058
29/07/2020 69.90p 69.90p 61.68p 64.24p 85998
28/07/2020 66.31p 69.34p 63.76p 66.12p 98103
27/07/2020 70.85p 73.96p 66.12p 66.12p 153224
24/07/2020 69.71p 75.38p 67.64p 69.95p 102373
23/07/2020 61.87p 78.12p 61.12p 70.38p 398676
22/07/2020 82.66p 86.62p 75.95p 77.79p 40196
21/07/2020 74.72p 81.24p 74.06p 80.29p 74286
20/07/2020 80.29p 81.33p 74.06p 74.06p 76885
17/07/2020 80.96p 88.70p 75.10p 76.61p 141083
16/07/2020 85.02p 87.76p 80.39p 80.39p 48090
15/07/2020 78.40p 88.13p 78.40p 81.99p 30399
14/07/2020 82.66p 88.82p 78.12p 82.32p 120236
13/07/2020 85.11p 94.94p 81.71p 81.71p 72453
10/07/2020 82.66p 89.65p 82.66p 83.22p 54122
09/07/2020 82.66p 89.65p 82.66p 86.43p 88803
08/07/2020 88.80p 91.16p 82.66p 82.66p 85608
07/07/2020 82.66p 93.99p 81.24p 88.80p 106892
06/07/2020 91.63p 94.37p 78.91p 85.02p 132753
03/07/2020 91.82p 92.10p 83.13p 89.27p 80398
02/07/2020 92.10p 92.10p 85.02p 87.38p 92241
01/07/2020 87.85p 95.41p 85.02p 88.56p 71498
30/06/2020 89.74p 95.41p 80.29p 87.00p 172399
29/06/2020 99.19p 124.39p 70.85p 85.02p 532219
26/06/2020 104.15p 118.08p 96.83p 102.49p 168181
25/06/2020 99.42p 113.36p 97.06p 99.19p 183206
24/06/2020 118.79p 125.16p 99.19p 105.56p 355832
23/06/2020 127.53p 132.01p 118.08p 122.80p 249720
22/06/2020 136.03p 139.33p 120.68p 127.53p 210203
19/06/2020 126.34p 136.97p 118.55p 129.42p 249853
18/06/2020 125.16p 128.23p 118.74p 127.53p 178485
17/06/2020 128.94p 134.61p 119.02p 119.02p 158005
16/06/2020 118.08p 141.70p 115.72p 122.80p 244834
15/06/2020 124.69p 135.29p 118.08p 118.08p 122832
12/06/2020 135.32p 149.72p 111.70p 129.42p 323765
11/06/2020 162.00p 163.66p 129.02p 135.32p 343133
10/06/2020 162.48p 179.48p 150.67p 156.34p 238981
09/06/2020 177.83p 198.37p 146.42p 162.95p 559331
08/06/2020 149.25p 170.74p 148.78p 168.62p 459190
05/06/2020 141.46p 149.25p 130.12p 149.25p 339622
04/06/2020 132.25p 141.70p 122.80p 137.92p 482375
03/06/2020 110.76p 136.26p 106.51p 119.26p 392973
02/06/2020 107.69p 114.77p 101.49p 106.27p 173244
01/06/2020 89.74p 117.84p 88.32p 103.44p 482443
29/05/2020 89.74p 94.46p 86.71p 89.74p 113054
28/05/2020 88.80p 102.26p 88.80p 92.10p 158053
27/05/2020 89.74p 101.55p 88.89p 93.05p 158413
26/05/2020 86.43p 99.19p 86.43p 88.80p 137483
22/05/2020 85.96p 91.54p 85.02p 86.43p 131158
21/05/2020 88.80p 93.99p 87.38p 87.38p 40197
20/05/2020 93.05p 93.19p 86.43p 87.85p 100260
19/05/2020 93.99p 93.99p 89.17p 89.65p 55289
18/05/2020 93.05p 99.18p 87.05p 93.05p 79388
15/05/2020 89.74p 96.12p 88.42p 93.05p 60979
14/05/2020 96.59p 98.71p 88.96p 94.46p 140879
13/05/2020 99.19p 99.66p 89.74p 94.46p 112016
12/05/2020 88.89p 99.19p 75.57p 97.30p 48958
11/05/2020 103.91p 103.91p 88.42p 89.74p 136435
07/05/2020 103.67p 103.67p 94.46p 95.41p 71226
06/05/2020 99.19p 103.20p 95.41p 99.19p 55697
05/05/2020 93.24p 99.19p 93.24p 94.46p 92406
04/05/2020 95.17p 103.91p 93.14p 93.24p 129967
01/05/2020 98.24p 103.91p 75.24p 94.46p 362724
30/04/2020 108.63p 113.96p 100.37p 101.55p 161464
29/04/2020 110.99p 115.72p 105.06p 105.80p 178483
28/04/2020 112.41p 115.72p 102.49p 109.11p 155033
27/04/2020 106.27p 118.76p 105.83p 107.22p 81340
24/04/2020 113.36p 114.30p 100.13p 102.97p 144921
23/04/2020 103.20p 114.77p 99.42p 111.47p 36380
22/04/2020 110.05p 114.77p 99.42p 108.63p 76001
21/04/2020 103.91p 118.19p 103.20p 106.98p 71741
20/04/2020 109.81p 115.72p 103.91p 104.85p 117596
17/04/2020 103.91p 128.00p 103.91p 104.62p 92698
16/04/2020 118.08p 127.53p 94.46p 113.83p 98123
15/04/2020 139.33p 139.33p 103.91p 114.30p 228960
14/04/2020 136.50p 136.50p 118.55p 120.44p 321632
09/04/2020 141.22p 153.98p 111.94p 112.88p 532491
08/04/2020 118.08p 141.70p 106.74p 132.25p 240677
07/04/2020 141.70p 174.52p 94.94p 114.54p 1435717
06/04/2020 57.15p 128.90p 56.68p 125.16p 1619550
03/04/2020 59.70p 60.93p 56.68p 58.28p 134506
02/04/2020 56.68p 61.40p 54.79p 57.81p 127084
01/04/2020 59.04p 60.93p 51.95p 56.68p 184078
31/03/2020 50.77p 59.04p 48.09p 50.96p 267785
30/03/2020 55.88p 62.35p 47.28p 49.59p 274860
27/03/2020 56.21p 62.82p 40.15p 53.18p 440723

*Close Price adjusted for both dividends and splits