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
24/12/2024 29.00p 29.00p 27.20p 28.00p 149239
23/12/2024 28.00p 29.00p 26.00p 28.00p 273957
20/12/2024 25.90p 28.10p 24.50p 28.10p 1501859
19/12/2024 28.60p 29.50p 27.30p 29.00p 250990
18/12/2024 27.00p 29.50p 27.00p 28.70p 294947
17/12/2024 28.70p 29.40p 27.00p 27.00p 186716
16/12/2024 29.00p 29.40p 28.60p 29.30p 140005
13/12/2024 28.90p 29.50p 27.33p 28.90p 229776
12/12/2024 27.00p 29.00p 26.80p 28.00p 41775
11/12/2024 28.00p 28.90p 27.10p 28.00p 217534
10/12/2024 28.00p 29.00p 26.90p 29.00p 227831
09/12/2024 26.60p 28.10p 26.60p 27.70p 89393
06/12/2024 29.00p 29.50p 26.50p 26.80p 279828
05/12/2024 31.60p 32.90p 29.00p 29.40p 398369
04/12/2024 34.00p 34.90p 31.70p 31.70p 117853
03/12/2024 33.40p 33.43p 33.00p 33.30p 9646
02/12/2024 34.00p 34.90p 33.10p 33.10p 232197
29/11/2024 34.90p 34.90p 33.10p 34.00p 38580
28/11/2024 35.00p 35.00p 33.00p 33.40p 349164
27/11/2024 34.40p 34.90p 33.00p 34.00p 119044
26/11/2024 32.10p 34.90p 32.10p 33.00p 146451
25/11/2024 33.20p 34.90p 32.20p 32.40p 170044
22/11/2024 35.00p 35.50p 33.40p 33.40p 37373
21/11/2024 35.00p 36.00p 33.30p 34.00p 10667
20/11/2024 33.20p 36.00p 33.20p 34.65p 20613
19/11/2024 35.80p 36.00p 33.30p 35.80p 3215
18/11/2024 35.90p 35.90p 32.50p 35.80p 1508270
15/11/2024 34.50p 35.90p 33.90p 35.90p 606616
14/11/2024 33.90p 35.80p 33.80p 35.80p 187708
13/11/2024 33.80p 34.40p 33.80p 34.00p 358957
12/11/2024 34.40p 35.40p 33.00p 34.50p 229243
11/11/2024 34.30p 35.40p 34.20p 34.40p 23105
08/11/2024 35.00p 35.00p 34.20p 35.00p 38137
07/11/2024 35.70p 35.70p 34.20p 35.00p 14331
06/11/2024 35.50p 35.70p 34.20p 34.80p 19496
05/11/2024 34.10p 35.80p 34.10p 35.80p 30693
04/11/2024 35.00p 35.70p 34.00p 34.50p 15332
01/11/2024 34.10p 35.70p 34.00p 34.00p 54295
31/10/2024 35.10p 35.80p 34.12p 35.80p 38643
30/10/2024 34.40p 35.70p 34.00p 35.10p 1213
29/10/2024 35.00p 35.90p 34.00p 34.00p 100044
28/10/2024 34.70p 35.90p 34.50p 34.50p 59584
25/10/2024 34.70p 36.00p 34.10p 34.60p 195377
24/10/2024 35.90p 36.00p 34.00p 34.80p 96079
23/10/2024 35.00p 35.95p 34.50p 34.80p 102468
22/10/2024 35.30p 36.00p 35.00p 35.20p 137969
21/10/2024 36.10p 39.00p 35.30p 35.90p 167631
18/10/2024 38.40p 38.40p 36.10p 38.40p 57582
17/10/2024 37.00p 37.73p 34.10p 36.30p 77104
16/10/2024 36.90p 36.90p 34.44p 36.70p 196748
15/10/2024 37.10p 38.76p 34.10p 35.30p 222282
14/10/2024 39.00p 39.00p 38.00p 38.00p 119927
11/10/2024 39.50p 40.90p 38.00p 38.00p 110634
10/10/2024 40.30p 41.00p 39.00p 40.00p 134569
09/10/2024 38.00p 40.30p 37.20p 40.30p 126160
08/10/2024 35.00p 40.00p 35.00p 40.00p 643776
07/10/2024 33.60p 38.00p 32.60p 35.00p 454719
04/10/2024 32.00p 35.00p 30.00p 32.40p 896101
03/10/2024 30.70p 31.90p 29.10p 31.00p 286989
02/10/2024 30.00p 30.67p 28.10p 30.00p 466022
01/10/2024 28.60p 30.00p 28.12p 29.10p 956890
30/09/2024 27.00p 30.00p 27.00p 28.10p 274080
27/09/2024 28.00p 29.20p 26.00p 29.20p 1112326
26/09/2024 25.00p 27.40p 25.00p 27.40p 1494999
25/09/2024 27.00p 28.00p 25.50p 26.10p 3602590
24/09/2024 27.60p 28.50p 27.60p 28.00p 57061
23/09/2024 29.00p 29.00p 27.00p 28.10p 97612
20/09/2024 29.00p 29.00p 27.10p 28.00p 12854
19/09/2024 27.20p 28.50p 27.20p 28.00p 138986
18/09/2024 27.80p 28.30p 26.10p 27.20p 187795
17/09/2024 27.50p 27.70p 26.10p 27.70p 10310
16/09/2024 27.80p 27.80p 26.10p 27.50p 31521
13/09/2024 25.40p 27.80p 25.00p 27.80p 320566
12/09/2024 25.20p 27.00p 25.20p 27.00p 97633
11/09/2024 26.00p 27.20p 25.20p 25.20p 216907
10/09/2024 26.10p 27.10p 26.10p 27.10p 27433
09/09/2024 26.80p 28.00p 26.00p 26.80p 30461
06/09/2024 28.00p 28.00p 26.00p 26.30p 126190
05/09/2024 27.00p 27.00p 26.23p 26.30p 2309
04/09/2024 26.50p 27.60p 26.31p 26.65p 8288
03/09/2024 26.50p 26.62p 26.10p 26.30p 10750
02/09/2024 27.00p 28.00p 26.50p 27.25p 2931
30/08/2024 27.00p 28.00p 26.50p 27.40p 89007
29/08/2024 28.00p 28.00p 26.30p 28.00p 11338
28/08/2024 27.00p 27.90p 26.90p 27.00p 210504
27/08/2024 28.00p 28.00p 26.40p 28.00p 27166
23/08/2024 27.20p 28.60p 26.10p 27.00p 250831
22/08/2024 28.00p 28.60p 27.60p 27.60p 11435
21/08/2024 28.50p 28.84p 27.60p 28.00p 224704
20/08/2024 29.00p 30.00p 27.82p 28.00p 201660
19/08/2024 28.00p 29.00p 27.10p 27.90p 53968
16/08/2024 27.00p 28.90p 27.00p 28.00p 83818
15/08/2024 27.40p 28.90p 26.00p 27.10p 637629
14/08/2024 27.50p 28.90p 27.18p 28.90p 106463
13/08/2024 29.90p 29.90p 27.84p 28.00p 68488
12/08/2024 28.90p 30.30p 28.10p 28.20p 42002
09/08/2024 29.10p 30.90p 28.86p 29.10p 29483
08/08/2024 29.00p 30.80p 29.00p 29.30p 104711
07/08/2024 30.90p 30.90p 28.80p 28.80p 151452
06/08/2024 29.70p 29.90p 29.20p 29.90p 4261
05/08/2024 30.80p 30.80p 29.00p 29.90p 126301
02/08/2024 31.10p 32.90p 30.80p 30.80p 56304
01/08/2024 30.30p 34.13p 30.30p 31.30p 393824
31/07/2024 31.10p 32.60p 30.00p 30.30p 170647
30/07/2024 32.50p 33.95p 31.10p 31.55p 97640
29/07/2024 34.00p 35.00p 32.10p 32.50p 85817
26/07/2024 33.00p 34.00p 32.00p 34.00p 69684
25/07/2024 33.10p 34.98p 32.00p 33.00p 78381
24/07/2024 34.20p 34.64p 33.00p 33.00p 81922
23/07/2024 34.40p 34.40p 33.00p 34.40p 8597
22/07/2024 34.00p 35.00p 33.83p 34.55p 171952
19/07/2024 34.00p 34.90p 34.00p 34.90p 12092
18/07/2024 34.30p 35.00p 34.30p 35.00p 13681
17/07/2024 35.00p 36.05p 34.20p 34.50p 112340
16/07/2024 35.00p 36.40p 35.00p 35.20p 76563
15/07/2024 34.90p 36.30p 34.20p 34.20p 74152
12/07/2024 35.10p 36.12p 34.00p 34.30p 106295
11/07/2024 35.70p 36.30p 35.20p 35.70p 40745
10/07/2024 35.00p 36.70p 35.00p 35.70p 27237
09/07/2024 36.10p 37.00p 34.00p 35.20p 251364
08/07/2024 37.20p 37.90p 34.13p 35.60p 343689
05/07/2024 37.00p 37.90p 36.50p 37.20p 29104
04/07/2024 38.30p 39.62p 36.50p 38.00p 215340
03/07/2024 39.30p 39.88p 38.00p 38.20p 254727
02/07/2024 39.10p 40.00p 37.60p 40.00p 388261
01/07/2024 40.20p 41.90p 40.00p 40.90p 8930
28/06/2024 40.10p 41.90p 40.00p 40.10p 27535
27/06/2024 41.90p 42.00p 40.00p 40.00p 291499
26/06/2024 42.80p 42.80p 40.00p 40.80p 168390
25/06/2024 42.00p 43.80p 40.31p 41.70p 153668
24/06/2024 41.60p 43.00p 41.60p 43.00p 122080
21/06/2024 41.00p 43.80p 40.70p 43.80p 24148
20/06/2024 41.90p 43.84p 41.40p 42.50p 58373
19/06/2024 41.50p 41.90p 40.60p 41.30p 20047
18/06/2024 40.70p 41.80p 40.27p 41.70p 47781
17/06/2024 40.90p 42.00p 40.27p 42.00p 53373
14/06/2024 41.00p 41.90p 40.30p 40.60p 65646
13/06/2024 42.00p 43.00p 40.55p 41.00p 46021
12/06/2024 42.50p 43.30p 42.00p 42.00p 21761
11/06/2024 42.10p 42.90p 42.10p 42.55p 11674
10/06/2024 42.00p 43.00p 41.70p 42.10p 50759
07/06/2024 43.10p 43.40p 41.80p 42.90p 39876
06/06/2024 42.40p 43.00p 41.83p 42.10p 603681
05/06/2024 42.50p 42.50p 41.70p 42.00p 129408
04/06/2024 42.70p 42.70p 41.70p 42.30p 34250
03/06/2024 42.10p 43.30p 42.10p 42.50p 103488
31/05/2024 42.00p 42.50p 42.00p 42.10p 133494
30/05/2024 43.40p 43.40p 42.00p 42.10p 83940
29/05/2024 41.70p 43.40p 40.90p 43.00p 246359
28/05/2024 42.00p 43.49p 40.00p 41.90p 2186724
24/05/2024 43.00p 44.90p 42.20p 43.00p 309772
23/05/2024 43.00p 45.00p 43.00p 43.00p 49834
22/05/2024 43.00p 45.00p 42.10p 45.00p 321047
21/05/2024 45.90p 46.00p 42.00p 42.00p 330926
20/05/2024 43.50p 45.00p 42.10p 44.50p 466169
17/05/2024 42.00p 44.00p 40.10p 44.00p 199561
16/05/2024 41.50p 43.00p 40.10p 43.00p 116975
15/05/2024 41.00p 41.90p 40.10p 40.50p 51960
14/05/2024 40.10p 42.00p 40.10p 40.90p 2047
13/05/2024 41.90p 41.90p 40.10p 41.60p 114548
10/05/2024 42.10p 44.00p 40.00p 42.00p 113157
09/05/2024 42.00p 43.66p 42.00p 42.00p 49895
08/05/2024 43.00p 44.00p 42.00p 42.45p 63296
07/05/2024 46.00p 47.90p 43.00p 43.00p 109015
03/05/2024 46.10p 48.00p 46.10p 48.00p 7547
02/05/2024 47.10p 49.60p 46.10p 46.60p 122939
01/05/2024 47.00p 48.00p 47.00p 47.00p 14103
30/04/2024 45.10p 50.70p 45.00p 48.70p 252398
29/04/2024 45.00p 46.90p 44.50p 46.00p 70284
26/04/2024 42.00p 45.00p 41.04p 44.80p 441521
25/04/2024 42.00p 42.00p 40.54p 41.20p 21116
24/04/2024 42.10p 42.90p 41.00p 42.00p 62878
23/04/2024 41.60p 41.70p 40.50p 41.70p 75369
22/04/2024 42.90p 42.90p 40.60p 42.00p 13713
19/04/2024 41.10p 42.63p 41.10p 42.00p 22467
18/04/2024 42.70p 42.80p 41.70p 41.70p 247406
17/04/2024 42.90p 42.90p 40.10p 42.10p 5721
16/04/2024 40.30p 42.90p 40.00p 42.10p 7172
15/04/2024 41.20p 43.40p 40.10p 43.00p 118048
12/04/2024 42.00p 42.90p 40.26p 42.50p 110618
11/04/2024 42.70p 43.30p 40.00p 41.40p 44608
10/04/2024 43.00p 43.00p 40.60p 41.00p 107804
09/04/2024 42.90p 43.00p 41.10p 42.45p 21181
08/04/2024 42.40p 44.90p 41.50p 43.00p 190306
05/04/2024 42.80p 42.80p 40.61p 42.00p 116828
04/04/2024 43.90p 43.90p 40.10p 42.80p 72984
03/04/2024 42.00p 47.04p 41.00p 41.00p 574854
02/04/2024 40.90p 42.80p 39.31p 42.80p 159106
28/03/2024 41.00p 41.00p 39.05p 40.60p 47917
27/03/2024 39.95p 40.50p 38.45p 40.02p 96975
26/03/2024 38.00p 40.00p 37.30p 40.00p 91118
25/03/2024 37.25p 38.95p 37.25p 37.25p 20431
22/03/2024 38.00p 39.00p 37.10p 38.05p 67129
21/03/2024 40.85p 41.30p 37.84p 38.40p 431960
20/03/2024 41.05p 41.40p 41.05p 40.80p 3878
19/03/2024 41.05p 43.95p 40.20p 41.40p 276065
18/03/2024 41.00p 43.95p 39.00p 43.50p 133105
15/03/2024 40.95p 40.95p 39.05p 39.80p 121280
14/03/2024 39.05p 39.51p 39.05p 39.30p 49589
13/03/2024 39.05p 41.60p 39.05p 40.60p 133189

*Close Price adjusted for both dividends and splits