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
09/12/2016 7,026.74p 7,113.18p 6,833.26p 6,882.66p 30545
08/12/2016 6,997.92p 7,146.11p 6,956.76p 7,039.09p 34652
07/12/2016 6,997.92p 7,076.13p 6,919.71p 7,002.04p 52251
06/12/2016 6,997.92p 7,030.85p 6,932.06p 6,936.17p 43451
05/12/2016 6,833.26p 7,072.02p 6,821.37p 7,063.78p 44381
02/12/2016 6,808.57p 6,919.71p 6,726.24p 6,919.71p 27446
01/12/2016 6,792.10p 6,907.36p 6,697.42p 6,845.61p 55902
30/11/2016 6,433.97p 6,898.80p 6,355.76p 6,783.87p 76684
29/11/2016 6,384.57p 6,499.83p 6,331.06p 6,454.55p 23719
28/11/2016 6,421.62p 6,449.45p 6,277.55p 6,429.85p 21442
25/11/2016 6,627.44p 6,685.07p 6,446.32p 6,495.72p 17307
24/11/2016 6,627.44p 6,713.89p 6,586.28p 6,676.84p 20913
23/11/2016 6,392.81p 6,664.49p 6,359.88p 6,606.86p 46970
22/11/2016 6,141.70p 6,401.04p 6,141.70p 6,384.57p 23594
21/11/2016 5,968.82p 6,133.47p 5,968.82p 6,133.47p 19770
18/11/2016 6,380.46p 6,461.00p 6,022.33p 6,022.33p 23406
17/11/2016 6,236.38p 6,442.20p 6,236.38p 6,413.39p 19748
16/11/2016 6,261.08p 6,294.01p 6,129.36p 6,236.38p 20861
15/11/2016 6,133.47p 6,178.75p 5,997.63p 6,117.01p 23930
14/11/2016 6,236.38p 6,308.41p 6,108.77p 6,129.36p 11853
11/11/2016 6,343.41p 6,545.96p 6,096.42p 6,182.87p 24302
10/11/2016 6,545.11p 6,606.86p 6,363.99p 6,442.20p 31353
09/11/2016 5,944.12p 6,499.83p 5,935.88p 6,462.79p 45129
08/11/2016 6,038.79p 6,154.05p 5,996.48p 6,125.24p 25275
07/11/2016 5,968.82p 6,141.13p 5,968.82p 6,088.19p 26315
04/11/2016 6,178.75p 6,220.74p 5,787.69p 5,911.19p 45179
03/11/2016 6,388.69p 6,392.81p 6,137.59p 6,137.59p 20249
02/11/2016 6,339.29p 6,413.39p 6,252.85p 6,339.29p 19730
01/11/2016 6,294.01p 6,429.85p 6,245.64p 6,343.41p 16627
31/10/2016 6,203.45p 6,343.41p 6,157.84p 6,252.85p 28381
28/10/2016 6,256.96p 6,318.71p 6,137.59p 6,248.73p 30624
27/10/2016 6,376.34p 6,504.44p 6,256.96p 6,335.18p 51317
26/10/2016 6,224.03p 6,528.65p 6,199.34p 6,503.95p 44821
25/10/2016 6,149.94p 6,376.34p 6,121.12p 6,195.22p 48489
24/10/2016 5,919.42p 6,248.94p 5,919.42p 6,079.96p 91619
21/10/2016 5,507.78p 5,801.71p 5,467.11p 5,754.76p 46562
20/10/2016 5,635.38p 5,660.08p 5,450.15p 5,450.15p 52522
19/10/2016 5,483.08p 5,598.34p 5,483.08p 5,548.94p 24062
18/10/2016 5,454.26p 5,643.62p 5,454.26p 5,557.17p 36265
17/10/2016 5,631.27p 5,651.85p 5,458.38p 5,474.84p 27045
14/10/2016 5,742.41p 5,912.21p 5,546.88p 5,546.88p 233852
13/10/2016 5,845.32p 5,868.48p 5,680.67p 5,690.96p 47272
12/10/2016 5,855.61p 6,058.04p 5,845.32p 5,845.32p 48436
11/10/2016 5,865.90p 6,123.18p 5,865.90p 6,020.27p 32596
10/10/2016 6,133.47p 6,143.23p 5,832.46p 6,030.56p 39354
07/10/2016 5,865.90p 6,148.91p 5,816.51p 6,061.43p 45252
06/10/2016 5,762.99p 5,790.99p 5,666.67p 5,752.70p 21030
05/10/2016 5,536.59p 5,732.12p 5,454.26p 5,732.12p 30517
04/10/2016 5,598.34p 5,804.16p 5,598.34p 5,598.34p 51044
03/10/2016 5,351.35p 5,649.79p 5,351.35p 5,629.21p 38707
30/09/2016 5,196.99p 5,402.81p 5,196.99p 5,341.06p 29725
29/09/2016 5,289.60p 5,423.39p 5,289.60p 5,371.93p 30078
28/09/2016 5,135.24p 5,279.31p 5,052.91p 5,217.57p 41366
27/09/2016 4,960.29p 5,083.78p 4,960.29p 5,073.49p 25906
26/09/2016 5,063.20p 5,110.05p 4,888.25p 5,032.33p 35613
23/09/2016 4,991.16p 5,135.24p 4,939.36p 5,073.49p 44307
22/09/2016 4,805.93p 4,970.58p 4,795.63p 4,960.29p 40374
21/09/2016 4,620.69p 4,872.82p 4,620.69p 4,816.22p 58015
20/09/2016 4,569.23p 4,713.31p 4,569.23p 4,651.56p 29057
19/09/2016 4,610.40p 4,805.93p 4,610.40p 4,630.98p 40676
16/09/2016 4,528.07p 4,687.58p 4,528.07p 4,672.14p 31594
15/09/2016 4,630.98p 4,651.56p 4,528.07p 4,538.36p 25333
14/09/2016 4,630.98p 4,733.89p 4,630.98p 4,630.98p 11394
13/09/2016 4,795.63p 4,798.21p 4,630.98p 4,630.98p 20931
12/09/2016 4,703.01p 4,790.49p 4,620.69p 4,682.43p 32394
09/09/2016 4,785.34p 4,919.13p 4,764.76p 4,826.51p 15014
08/09/2016 4,929.42p 4,939.71p 4,751.38p 4,908.84p 20472
07/09/2016 4,703.01p 4,857.38p 4,703.01p 4,816.22p 17963
06/09/2016 4,703.01p 4,867.67p 4,703.01p 4,795.63p 15566
05/09/2016 4,826.51p 4,888.25p 4,723.60p 4,775.05p 15973
02/09/2016 4,620.69p 4,960.29p 4,620.69p 4,867.67p 49304
01/09/2016 4,620.69p 4,816.22p 4,620.69p 4,816.22p 19164
31/08/2016 4,764.76p 4,847.21p 4,651.56p 4,672.14p 27959
30/08/2016 4,898.55p 4,898.55p 4,754.47p 4,805.93p 17516
26/08/2016 4,816.22p 4,960.29p 4,764.76p 4,898.55p 30469
25/08/2016 4,692.72p 4,836.80p 4,692.72p 4,816.22p 24162
24/08/2016 4,744.18p 4,816.22p 4,723.60p 4,775.05p 16686
23/08/2016 4,620.69p 4,805.93p 4,620.69p 4,775.05p 21824
22/08/2016 4,538.36p 4,796.87p 4,538.36p 4,733.89p 17333
19/08/2016 4,692.72p 4,787.40p 4,671.32p 4,754.47p 20974
18/08/2016 4,723.60p 4,857.38p 4,610.40p 4,733.89p 33474
17/08/2016 4,775.05p 4,826.51p 4,713.31p 4,775.05p 7741
16/08/2016 4,816.22p 4,847.09p 4,723.60p 4,785.34p 14896
15/08/2016 4,651.56p 4,826.51p 4,651.56p 4,826.51p 15969
12/08/2016 4,661.85p 4,888.25p 4,661.85p 4,775.05p 16530
11/08/2016 4,836.80p 4,836.80p 4,713.31p 4,775.05p 22037
10/08/2016 4,888.25p 4,939.71p 4,775.05p 4,805.93p 29362
09/08/2016 4,775.05p 4,867.67p 4,737.00p 4,847.09p 20710
08/08/2016 4,805.93p 4,877.96p 4,672.14p 4,775.05p 33974
05/08/2016 4,692.72p 4,703.01p 4,558.94p 4,600.10p 28491
04/08/2016 4,610.40p 4,785.34p 4,528.07p 4,682.43p 17037
03/08/2016 4,754.47p 4,816.22p 4,610.40p 4,630.98p 16332
02/08/2016 4,939.71p 4,944.65p 4,703.01p 4,744.18p 24738
01/08/2016 5,052.91p 5,052.91p 4,795.63p 4,857.38p 22509
29/07/2016 4,929.42p 4,980.87p 4,867.67p 4,929.42p 15504
28/07/2016 4,847.09p 5,011.75p 4,847.09p 4,908.84p 16511
27/07/2016 4,980.87p 5,058.06p 4,945.60p 5,001.46p 14413
26/07/2016 4,805.93p 5,042.62p 4,744.18p 5,022.04p 37178
25/07/2016 4,980.87p 5,052.91p 4,764.76p 4,805.93p 31918
22/07/2016 4,754.47p 4,929.42p 4,754.47p 4,919.13p 11662
21/07/2016 4,867.67p 4,919.13p 4,790.49p 4,836.80p 9462
20/07/2016 4,795.63p 4,898.55p 4,700.44p 4,826.51p 27534
19/07/2016 4,960.29p 5,052.91p 4,805.93p 4,857.38p 18048
18/07/2016 4,929.42p 4,929.42p 4,847.09p 4,877.96p 15049
15/07/2016 4,857.38p 4,939.71p 4,813.13p 4,908.84p 14189
14/07/2016 4,939.71p 4,960.29p 4,830.21p 4,950.00p 19942
13/07/2016 4,867.67p 4,960.29p 4,857.38p 4,857.38p 15255
12/07/2016 4,991.16p 5,022.04p 4,847.09p 4,867.67p 26280
11/07/2016 4,785.34p 4,983.96p 4,703.01p 4,939.71p 39521
08/07/2016 4,672.14p 4,790.69p 4,630.98p 4,651.56p 23660
07/07/2016 4,847.09p 4,908.84p 4,661.85p 4,661.85p 22502
06/07/2016 4,867.67p 4,870.24p 4,692.72p 4,744.18p 18646
05/07/2016 5,063.20p 5,063.20p 4,781.64p 4,816.22p 30870
04/07/2016 4,805.93p 5,166.11p 4,795.63p 5,094.07p 43478
01/07/2016 4,898.55p 4,898.55p 4,607.82p 4,703.01p 22908
30/06/2016 4,600.10p 4,970.58p 4,558.94p 4,775.05p 56668
29/06/2016 4,579.52p 4,600.10p 4,414.86p 4,600.10p 24548
28/06/2016 4,198.75p 4,548.65p 4,198.75p 4,507.48p 40332
27/06/2016 4,795.63p 4,795.63p 4,239.92p 4,250.21p 40669
24/06/2016 4,301.66p 4,775.05p 4,212.24p 4,672.14p 56889
23/06/2016 4,281.08p 4,589.81p 4,219.33p 4,528.07p 49384
22/06/2016 4,219.33p 4,284.17p 4,075.26p 4,209.04p 31941
21/06/2016 4,363.41p 4,394.28p 4,147.30p 4,178.17p 33360
20/06/2016 4,157.59p 4,301.66p 4,157.59p 4,270.79p 24019
17/06/2016 4,198.75p 4,242.49p 4,054.68p 4,188.46p 45875
16/06/2016 4,445.74p 4,476.61p 4,116.42p 4,116.42p 39066
15/06/2016 4,538.36p 4,628.92p 4,445.74p 4,445.74p 33086
14/06/2016 4,733.89p 4,733.89p 4,466.32p 4,548.65p 38615
13/06/2016 5,011.75p 5,011.75p 4,723.60p 4,805.93p 22116
10/06/2016 5,135.24p 5,135.24p 4,950.00p 4,991.16p 28968
09/06/2016 5,042.62p 5,177.43p 5,028.21p 5,114.66p 22202
08/06/2016 4,919.13p 5,145.53p 4,919.13p 5,124.95p 22082
07/06/2016 4,867.67p 4,970.58p 4,816.22p 4,939.71p 73560
06/06/2016 4,805.93p 4,898.55p 4,805.93p 4,867.67p 23678
03/06/2016 4,836.80p 4,898.55p 4,805.93p 4,857.38p 22442
02/06/2016 4,795.63p 4,877.96p 4,733.89p 4,775.05p 19932
01/06/2016 4,723.60p 4,836.80p 4,723.60p 4,836.80p 10085
31/05/2016 4,857.38p 4,857.38p 4,692.72p 4,775.05p 20427
27/05/2016 4,877.96p 4,877.96p 4,723.60p 4,764.76p 15752
26/05/2016 4,857.38p 4,877.96p 4,775.05p 4,826.51p 27597
25/05/2016 4,939.71p 4,939.71p 4,805.93p 4,836.80p 34701
24/05/2016 4,836.80p 4,939.71p 4,836.80p 4,919.13p 31774
23/05/2016 4,847.09p 4,939.71p 4,729.36p 4,939.71p 57196
20/05/2016 4,641.27p 4,888.25p 4,641.27p 4,857.38p 42103
19/05/2016 4,764.76p 4,764.76p 4,507.48p 4,610.40p 33117
18/05/2016 4,847.09p 4,857.38p 4,682.43p 4,744.18p 32129
17/05/2016 4,898.55p 4,898.55p 4,744.18p 4,867.67p 24419
16/05/2016 4,713.31p 4,921.70p 4,672.14p 4,847.09p 28033
13/05/2016 4,744.18p 4,816.22p 4,589.81p 4,682.43p 22970
12/05/2016 4,713.31p 4,877.96p 4,692.72p 4,775.05p 24672
11/05/2016 4,558.94p 4,836.80p 4,558.94p 4,764.76p 25168
10/05/2016 4,703.01p 4,847.09p 4,546.08p 4,569.23p 28205
09/05/2016 4,980.87p 4,980.87p 4,672.14p 4,682.43p 39702
06/05/2016 4,785.34p 5,114.66p 4,744.18p 4,929.42p 45977
05/05/2016 4,775.05p 4,888.25p 4,723.60p 4,836.80p 26660
04/05/2016 4,620.69p 4,836.80p 4,594.96p 4,703.01p 27439
03/05/2016 4,919.13p 4,919.13p 4,645.38p 4,692.72p 48724
29/04/2016 4,826.51p 4,950.00p 4,826.51p 4,857.38p 29041
28/04/2016 4,919.13p 5,003.10p 4,755.70p 4,950.00p 52026
27/04/2016 4,950.00p 5,032.33p 4,733.89p 4,908.84p 65635
26/04/2016 5,402.81p 5,680.67p 4,548.65p 4,950.00p 155646
25/04/2016 5,248.44p 5,330.77p 5,217.57p 5,320.48p 30692
22/04/2016 5,063.20p 5,320.48p 5,063.20p 5,320.48p 25165
21/04/2016 5,145.53p 5,330.77p 5,114.66p 5,227.86p 39168
20/04/2016 4,929.42p 5,120.83p 4,908.84p 5,114.66p 32705
19/04/2016 4,919.13p 5,001.46p 4,867.67p 4,919.13p 28734
18/04/2016 4,908.84p 5,073.49p 4,826.51p 4,908.84p 33162
15/04/2016 5,083.78p 5,083.78p 4,857.38p 4,939.71p 31159
14/04/2016 4,877.96p 4,980.87p 4,723.60p 4,970.58p 43511
13/04/2016 4,713.31p 4,880.43p 4,661.85p 4,857.38p 43544
12/04/2016 4,538.36p 4,713.31p 4,538.36p 4,589.81p 23007
11/04/2016 4,414.86p 4,703.01p 4,414.86p 4,558.94p 32287
08/04/2016 4,198.75p 4,558.94p 4,198.75p 4,548.65p 31556
07/04/2016 4,270.79p 4,322.25p 4,188.46p 4,311.95p 31213
06/04/2016 4,239.92p 4,348.59p 4,137.01p 4,219.33p 18652
05/04/2016 4,373.70p 4,373.70p 4,188.46p 4,281.08p 27185
04/04/2016 4,425.16p 4,499.77p 4,281.08p 4,322.25p 45166
01/04/2016 4,260.50p 4,528.07p 4,260.50p 4,414.86p 34793
31/03/2016 4,239.92p 4,363.41p 4,131.81p 4,332.54p 39361
30/03/2016 4,363.41p 4,558.94p 4,249.87p 4,250.21p 45263
29/03/2016 4,569.23p 4,569.23p 4,342.83p 4,353.12p 31880
24/03/2016 4,517.78p 4,558.94p 4,414.86p 4,528.07p 32644
23/03/2016 4,569.23p 4,620.69p 4,358.26p 4,425.16p 22922
22/03/2016 4,538.36p 4,610.40p 4,483.51p 4,528.07p 17875
21/03/2016 4,805.93p 4,805.93p 4,538.36p 4,558.94p 20255
18/03/2016 4,744.18p 4,785.34p 4,682.22p 4,775.05p 25102
17/03/2016 4,569.23p 4,750.97p 4,544.53p 4,713.31p 36045
16/03/2016 4,322.25p 4,517.78p 4,322.25p 4,466.32p 18331
15/03/2016 4,486.90p 4,486.90p 4,281.08p 4,414.86p 32742
14/03/2016 4,414.86p 4,641.27p 4,414.86p 4,466.32p 33764
11/03/2016 4,322.25p 4,502.34p 4,264.82p 4,435.45p 40335
10/03/2016 4,651.56p 4,651.56p 4,223.66p 4,239.92p 36609
09/03/2016 4,733.89p 4,733.89p 4,311.95p 4,579.52p 54919
08/03/2016 4,929.42p 5,001.46p 4,687.97p 4,764.76p 48287
07/03/2016 4,723.60p 4,973.15p 4,480.73p 4,970.58p 76894
04/03/2016 4,404.57p 4,857.38p 4,353.12p 4,857.38p 51458
03/03/2016 4,281.08p 4,687.58p 4,188.46p 4,404.57p 77374
02/03/2016 3,982.64p 4,239.92p 3,982.64p 4,239.92p 42555
01/03/2016 3,910.60p 4,067.54p 3,859.15p 3,972.35p 38934
29/02/2016 3,787.11p 3,902.11p 3,749.03p 3,859.15p 34601

*Close Price adjusted for both dividends and splits