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
30/07/2014 8,191.68p 8,352.22p 8,084.66p 8,129.94p 49882
29/07/2014 8,562.16p 8,562.16p 7,753.91p 8,228.73p 99682
28/07/2014 8,792.68p 9,091.74p 8,611.56p 8,916.17p 35102
25/07/2014 8,722.70p 8,742.54p 8,524.29p 8,685.65p 13200
24/07/2014 8,619.79p 8,743.29p 8,471.19p 8,706.24p 22240
23/07/2014 8,644.49p 8,779.30p 8,553.93p 8,574.51p 12052
22/07/2014 8,479.83p 8,669.19p 8,418.09p 8,636.26p 21201
21/07/2014 8,381.04p 8,619.79p 8,356.34p 8,483.95p 20658
18/07/2014 8,356.34p 8,438.67p 8,326.79p 8,409.85p 13771
17/07/2014 8,397.51p 8,455.13p 8,356.34p 8,397.51p 50052
16/07/2014 8,022.91p 8,438.67p 8,010.56p 8,438.67p 53702
15/07/2014 7,915.88p 8,027.03p 7,915.88p 7,985.86p 56590
14/07/2014 7,763.58p 8,018.79p 7,590.69p 7,944.70p 19176
11/07/2014 7,570.10p 7,738.88p 7,479.54p 7,677.13p 51583
10/07/2014 7,714.18p 7,784.16p 7,573.19p 7,586.57p 6794
09/07/2014 7,907.65p 7,990.19p 7,716.65p 7,767.69p 10950
08/07/2014 7,965.28p 8,022.91p 7,854.14p 7,895.30p 7590
07/07/2014 8,035.26p 8,044.73p 7,895.30p 8,027.03p 13360
04/07/2014 8,175.22p 8,175.22p 7,952.93p 7,952.93p 13857
03/07/2014 8,232.85p 8,401.62p 8,084.66p 8,105.24p 62172
02/07/2014 7,973.51p 8,232.85p 7,882.95p 8,195.80p 21051
01/07/2014 7,854.14p 7,940.58p 7,751.23p 7,882.95p 71513
30/06/2014 7,882.95p 8,092.89p 7,742.99p 7,751.23p 22359
27/06/2014 7,973.51p 7,973.51p 7,701.83p 7,796.51p 11768
26/06/2014 7,928.23p 7,969.40p 7,806.80p 7,952.93p 14890
25/06/2014 7,907.65p 7,973.51p 7,825.32p 7,882.95p 9436
24/06/2014 7,920.00p 7,957.05p 7,817.09p 7,903.53p 16046
23/06/2014 7,866.49p 7,961.16p 7,714.18p 7,862.37p 14301
20/06/2014 7,561.87p 7,915.88p 7,483.66p 7,915.88p 21304
19/06/2014 7,417.80p 7,574.22p 7,417.80p 7,533.06p 20942
18/06/2014 7,409.56p 7,516.59p 7,322.40p 7,471.31p 27285
17/06/2014 7,409.56p 7,409.56p 7,279.25p 7,409.56p 22129
16/06/2014 7,450.73p 7,471.31p 7,257.26p 7,384.86p 23663
13/06/2014 6,997.92p 7,409.56p 6,878.54p 7,409.56p 54346
12/06/2014 6,895.01p 6,915.59p 6,734.47p 6,878.54p 5367
11/06/2014 6,977.34p 6,977.34p 6,734.47p 6,734.47p 4508
10/06/2014 6,792.10p 6,915.59p 6,792.10p 6,845.61p 21393
09/06/2014 6,993.80p 6,993.80p 6,849.73p 6,866.20p 13971
06/06/2014 6,816.80p 6,993.80p 6,816.80p 6,956.76p 23764
05/06/2014 6,697.42p 6,919.71p 6,697.42p 6,895.01p 62776
04/06/2014 6,475.14p 6,784.69p 6,475.14p 6,746.82p 7272
03/06/2014 6,565.70p 6,667.29p 6,450.44p 6,545.11p 11178
02/06/2014 6,326.94p 6,641.03p 6,326.94p 6,598.63p 7300
30/05/2014 6,520.42p 6,523.06p 6,320.36p 6,409.27p 8853
29/05/2014 6,516.30p 6,532.77p 6,401.04p 6,409.27p 4262
28/05/2014 6,450.44p 6,561.58p 6,343.41p 6,409.27p 4520
27/05/2014 6,343.41p 6,479.25p 6,287.84p 6,343.41p 16467
23/05/2014 6,405.16p 6,533.26p 6,310.48p 6,343.41p 3776
22/05/2014 6,380.46p 6,553.35p 6,315.66p 6,339.29p 4502
21/05/2014 6,388.69p 6,495.78p 6,294.01p 6,446.32p 3855
20/05/2014 6,281.66p 6,405.16p 6,281.66p 6,339.29p 7664
19/05/2014 6,433.97p 6,590.27p 6,302.25p 6,302.25p 7135
16/05/2014 6,561.58p 6,561.58p 6,339.29p 6,380.46p 11363
15/05/2014 6,755.05p 6,755.05p 6,471.02p 6,483.37p 8851
14/05/2014 6,808.57p 6,808.57p 6,631.56p 6,676.84p 4411
13/05/2014 6,792.10p 6,973.22p 6,685.07p 6,697.42p 10570
12/05/2014 6,787.98p 6,857.96p 6,668.61p 6,775.63p 19036
09/05/2014 6,635.68p 6,730.35p 6,627.44p 6,668.61p 3884
08/05/2014 6,433.97p 6,713.89p 6,433.97p 6,685.07p 11886
07/05/2014 6,508.07p 6,600.44p 6,433.97p 6,446.32p 7016
06/05/2014 6,615.09p 6,677.33p 6,499.83p 6,627.44p 4066
02/05/2014 6,491.60p 6,765.10p 6,491.60p 6,499.83p 6519
01/05/2014 6,825.03p 6,870.81p 6,508.07p 6,726.24p 5253
30/04/2014 6,738.59p 6,927.12p 6,396.92p 6,709.77p 29668
29/04/2014 6,792.10p 7,065.31p 6,792.10p 6,915.59p 7920
28/04/2014 6,874.43p 7,154.34p 6,763.29p 6,895.01p 22908
25/04/2014 6,668.61p 6,956.76p 6,630.65p 6,956.76p 18249
24/04/2014 6,586.28p 6,878.54p 6,429.85p 6,878.54p 22121
23/04/2014 6,158.17p 6,503.95p 6,158.17p 6,429.85p 16528
22/04/2014 6,186.99p 6,282.49p 6,149.94p 6,203.45p 7229
17/04/2014 6,088.19p 6,236.38p 6,088.19p 6,236.38p 6655
16/04/2014 5,997.63p 6,182.87p 5,996.81p 6,174.64p 7364
15/04/2014 6,071.73p 6,162.29p 5,916.29p 6,018.21p 6926
14/04/2014 5,985.28p 6,056.58p 5,796.34p 6,047.03p 8323
11/04/2014 6,186.99p 6,228.15p 5,972.93p 6,030.56p 7831
10/04/2014 6,182.87p 6,339.29p 6,182.87p 6,228.15p 2718
09/04/2014 6,252.85p 6,331.06p 6,149.94p 6,199.34p 5731
08/04/2014 6,174.64p 6,237.34p 6,038.79p 6,162.29p 5725
07/04/2014 6,129.36p 6,368.11p 6,092.31p 6,174.64p 8480
04/04/2014 6,075.84p 6,272.20p 6,046.04p 6,203.45p 10354
03/04/2014 6,318.71p 6,532.77p 6,174.64p 6,215.80p 8299
02/04/2014 6,310.48p 6,467.03p 6,133.47p 6,450.44p 14250
01/04/2014 6,009.98p 6,306.36p 6,009.98p 6,306.36p 10742
31/03/2014 5,989.40p 6,141.70p 5,989.40p 6,141.70p 9561
28/03/2014 6,166.40p 6,384.57p 5,993.51p 6,018.21p 8206
27/03/2014 6,203.45p 6,269.31p 6,170.52p 6,211.68p 7784
26/03/2014 6,306.36p 6,473.90p 6,203.45p 6,273.43p 6224
25/03/2014 6,269.31p 6,462.79p 6,269.31p 6,339.29p 5197
24/03/2014 6,462.79p 6,471.51p 6,281.66p 6,302.25p 5018
21/03/2014 6,298.13p 6,401.04p 6,269.31p 6,401.04p 14172
20/03/2014 6,125.24p 6,281.66p 6,109.10p 6,252.85p 5246
19/03/2014 6,224.03p 6,352.05p 6,166.40p 6,182.87p 3566
18/03/2014 6,191.10p 6,322.83p 6,065.14p 6,302.25p 7278
17/03/2014 6,298.13p 6,417.51p 6,114.97p 6,137.59p 10913
14/03/2014 6,174.64p 6,298.13p 6,141.70p 6,191.10p 22482
13/03/2014 6,339.29p 6,425.74p 6,236.55p 6,285.78p 7425
12/03/2014 6,318.71p 6,433.97p 6,230.83p 6,256.96p 14169
11/03/2014 6,302.25p 6,413.39p 6,174.64p 6,273.43p 15497
10/03/2014 6,450.44p 6,549.23p 6,322.83p 6,380.46p 13912
07/03/2014 6,615.09p 6,615.09p 6,372.22p 6,466.90p 11682
06/03/2014 6,627.44p 6,630.24p 6,549.23p 6,557.46p 7443
05/03/2014 6,503.95p 6,689.19p 6,503.95p 6,586.28p 6813
04/03/2014 6,573.93p 6,627.44p 6,388.69p 6,602.74p 19757
03/03/2014 6,446.32p 6,582.16p 6,391.78p 6,466.90p 10295
28/02/2014 6,429.85p 6,586.28p 6,429.85p 6,512.18p 11013
27/02/2014 6,697.42p 6,697.42p 6,380.46p 6,586.28p 12633
26/02/2014 6,627.44p 6,685.07p 6,512.18p 6,516.30p 8802
25/02/2014 6,532.77p 6,705.65p 6,409.27p 6,685.07p 18001
24/02/2014 6,586.28p 6,915.92p 6,450.44p 6,541.00p 16687
21/02/2014 6,862.08p 7,104.95p 6,611.58p 6,705.65p 40875
20/02/2014 6,306.36p 6,845.61p 6,298.13p 6,796.22p 26517
19/02/2014 6,186.99p 6,487.48p 6,186.99p 6,446.32p 15794
18/02/2014 6,232.27p 6,294.01p 6,224.86p 6,289.90p 40363
17/02/2014 5,952.35p 6,261.08p 5,952.35p 6,244.62p 9173
14/02/2014 6,051.14p 6,211.68p 6,051.14p 6,170.52p 14507
13/02/2014 6,092.31p 6,125.24p 6,022.95p 6,092.31p 8176
12/02/2014 6,112.89p 6,145.82p 6,067.28p 6,117.01p 6829
11/02/2014 5,927.65p 6,096.42p 5,927.65p 6,096.42p 14371
10/02/2014 5,968.82p 6,137.38p 5,882.37p 6,009.98p 13525
07/02/2014 6,154.05p 6,154.05p 5,991.46p 6,121.12p 11008
06/02/2014 5,968.82p 6,038.79p 5,838.24p 5,993.51p 15425
05/02/2014 5,561.29p 5,968.82p 5,561.29p 5,874.14p 19203
04/02/2014 5,680.67p 5,713.60p 5,418.86p 5,713.60p 13798
03/02/2014 5,557.17p 5,709.48p 5,557.17p 5,639.50p 7172
31/01/2014 5,680.67p 5,705.36p 5,557.17p 5,676.55p 13464
30/01/2014 5,680.67p 5,680.67p 5,446.03p 5,598.34p 11735
29/01/2014 5,544.82p 5,614.80p 5,392.52p 5,614.80p 11379
28/01/2014 5,594.22p 5,594.22p 5,309.36p 5,392.52p 22127
27/01/2014 5,557.17p 5,557.17p 5,389.39p 5,495.43p 15956
24/01/2014 5,351.35p 5,557.17p 5,227.86p 5,557.17p 45194
23/01/2014 5,351.35p 5,553.06p 5,217.81p 5,433.68p 28643
22/01/2014 5,145.53p 5,553.06p 5,138.20p 5,553.06p 58141
21/01/2014 5,104.37p 5,155.41p 4,939.71p 5,145.53p 40696
20/01/2014 5,104.37p 5,124.95p 4,962.02p 5,042.62p 5880
17/01/2014 5,124.95p 5,145.53p 4,915.01p 5,124.95p 9147
16/01/2014 5,063.20p 5,145.53p 4,923.91p 5,145.53p 11021
15/01/2014 4,980.87p 4,980.87p 4,898.55p 4,980.87p 5497
14/01/2014 4,910.89p 4,972.64p 4,877.49p 4,919.13p 5378
13/01/2014 4,980.87p 5,038.50p 4,824.45p 4,964.41p 8152
10/01/2014 4,836.80p 4,972.64p 4,836.80p 4,972.64p 6525
09/01/2014 4,857.38p 4,952.06p 4,847.09p 4,952.06p 2979
08/01/2014 4,857.38p 4,939.71p 4,857.38p 4,939.71p 3583
07/01/2014 4,873.85p 5,100.25p 4,824.45p 4,902.66p 7015
06/01/2014 4,820.33p 5,005.57p 4,820.33p 4,898.55p 5635
03/01/2014 4,890.31p 5,005.57p 4,753.65p 5,005.57p 7043
02/01/2014 4,762.70p 4,880.43p 4,750.35p 4,799.75p 5405
31/12/2013 4,857.38p 4,898.55p 4,784.64p 4,865.61p 1251
30/12/2013 4,890.31p 4,898.55p 4,761.47p 4,857.38p 3380
27/12/2013 4,898.55p 4,935.59p 4,779.17p 4,935.59p 5136
24/12/2013 4,791.52p 4,870.98p 4,733.50p 4,791.52p 578
23/12/2013 4,733.89p 4,865.61p 4,684.49p 4,812.10p 5355
20/12/2013 4,857.38p 4,859.03p 4,684.49p 4,684.49p 15278
19/12/2013 4,610.40p 4,840.91p 4,587.34p 4,832.68p 4430
18/12/2013 4,775.05p 4,845.03p 4,592.49p 4,713.31p 11620
17/12/2013 4,721.54p 4,766.82p 4,655.68p 4,713.31p 14453
16/12/2013 4,528.07p 4,717.42p 4,528.07p 4,717.42p 5783
13/12/2013 4,569.23p 4,729.77p 4,528.07p 4,569.23p 5999
12/12/2013 4,758.59p 4,758.59p 4,569.23p 4,655.68p 5600
11/12/2013 4,775.05p 4,775.05p 4,569.23p 4,626.86p 10714
10/12/2013 4,684.49p 4,721.54p 4,528.07p 4,721.54p 4845
09/12/2013 4,614.51p 4,688.61p 4,512.72p 4,528.07p 7177
06/12/2013 4,643.33p 4,688.61p 4,445.74p 4,688.61p 12094
05/12/2013 4,404.57p 4,569.02p 4,404.57p 4,486.90p 7411
04/12/2013 4,565.11p 4,565.11p 4,437.50p 4,486.90p 7586
03/12/2013 4,453.97p 4,498.18p 4,408.69p 4,486.90p 12194
02/12/2013 4,445.74p 4,522.30p 4,412.81p 4,486.90p 15411
29/11/2013 4,404.57p 4,507.48p 4,404.57p 4,470.44p 4427
28/11/2013 4,404.57p 4,551.94p 4,404.57p 4,486.90p 6132
27/11/2013 4,528.07p 4,548.65p 4,466.32p 4,486.90p 4225
26/11/2013 4,363.41p 4,528.07p 4,363.41p 4,486.90p 11307
25/11/2013 4,532.18p 4,533.05p 4,412.81p 4,445.74p 7008
22/11/2013 4,334.59p 4,503.37p 4,334.59p 4,445.74p 11908
21/11/2013 4,437.50p 4,496.95p 4,383.99p 4,425.16p 10380
20/11/2013 4,445.74p 4,507.90p 4,437.50p 4,437.50p 5475
19/11/2013 4,458.09p 4,561.41p 4,449.85p 4,458.09p 8320
18/11/2013 4,528.07p 4,604.71p 4,495.14p 4,544.53p 13405
15/11/2013 4,536.30p 4,655.68p 4,462.20p 4,474.55p 9633
14/11/2013 4,610.40p 4,634.93p 4,515.72p 4,569.23p 8916
13/11/2013 4,458.09p 4,598.05p 4,458.09p 4,515.72p 16863
12/11/2013 4,503.37p 4,765.09p 4,495.14p 4,495.14p 14405
11/11/2013 4,511.60p 4,746.24p 4,511.60p 4,700.96p 6919
08/11/2013 4,536.30p 4,662.76p 4,486.90p 4,573.35p 7709
07/11/2013 4,643.33p 4,680.37p 4,532.18p 4,610.40p 13846
06/11/2013 4,602.16p 4,684.49p 4,474.55p 4,593.93p 14688
05/11/2013 4,651.56p 4,651.56p 4,474.55p 4,474.55p 16546
04/11/2013 4,528.07p 4,610.40p 4,458.09p 4,470.44p 13604
01/11/2013 4,630.98p 4,789.46p 4,530.95p 4,532.18p 19239
31/10/2013 4,803.87p 4,857.38p 4,557.54p 4,610.40p 11918
30/10/2013 4,758.59p 4,824.45p 4,680.37p 4,680.37p 11320
29/10/2013 4,672.14p 4,828.57p 4,660.20p 4,754.47p 9801
28/10/2013 4,898.55p 4,932.46p 4,651.56p 4,676.26p 13426
25/10/2013 4,865.61p 4,923.25p 4,861.50p 4,861.50p 6085
24/10/2013 5,054.97p 5,054.97p 4,833.51p 4,865.61p 13888
23/10/2013 4,980.87p 5,096.13p 4,961.94p 5,034.39p 4768
22/10/2013 5,104.37p 5,194.22p 4,865.94p 4,976.76p 81202
21/10/2013 5,104.37p 5,145.53p 5,104.37p 5,145.53p 5977
18/10/2013 5,022.04p 5,145.53p 4,939.71p 5,104.37p 10891
17/10/2013 4,877.96p 5,022.04p 4,816.05p 4,939.71p 22763
16/10/2013 4,857.38p 4,896.90p 4,836.80p 4,877.96p 9028
15/10/2013 4,742.12p 4,913.36p 4,742.12p 4,869.73p 16971

*Close Price adjusted for both dividends and splits