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
01/06/2011 7,286.07p 7,450.73p 7,111.12p 7,450.73p 146250
31/05/2011 6,689.19p 7,275.49p 6,637.73p 7,255.20p 18925
27/05/2011 6,709.77p 6,709.77p 6,586.28p 6,637.73p 3140
26/05/2011 6,575.99p 6,627.44p 6,493.66p 6,617.15p 5509
25/05/2011 6,524.53p 6,586.28p 6,472.56p 6,586.28p 4027
24/05/2011 6,503.95p 6,617.15p 6,473.08p 6,493.66p 42478
23/05/2011 6,668.61p 6,668.61p 6,421.62p 6,586.28p 9929
20/05/2011 6,575.99p 6,731.36p 6,508.64p 6,678.90p 16913
19/05/2011 6,648.02p 6,682.50p 6,555.41p 6,586.28p 8335
18/05/2011 6,627.44p 6,658.32p 6,493.66p 6,596.57p 112862
17/05/2011 6,792.10p 6,853.85p 6,514.24p 6,627.44p 17617
16/05/2011 6,987.63p 7,059.67p 6,833.26p 6,884.72p 12698
13/05/2011 7,100.83p 7,203.74p 6,997.92p 6,997.92p 7129
12/05/2011 7,378.69p 7,378.69p 6,997.92p 7,039.09p 120988
11/05/2011 7,388.98p 7,409.56p 7,286.07p 7,347.82p 8999
10/05/2011 7,409.56p 7,422.94p 7,316.94p 7,347.82p 23441
09/05/2011 7,244.91p 7,450.73p 7,201.17p 7,409.56p 38424
06/05/2011 7,203.74p 7,296.36p 6,987.63p 7,224.32p 26102
05/05/2011 7,409.56p 7,409.56p 7,230.50p 7,327.23p 18974
04/05/2011 7,347.82p 7,409.56p 7,203.74p 7,399.27p 19729
03/05/2011 7,450.73p 7,615.38p 7,327.23p 7,430.15p 61840
28/04/2011 7,656.55p 7,656.55p 7,502.18p 7,553.64p 35799
27/04/2011 7,491.89p 7,635.97p 7,491.89p 7,615.38p 10450
26/04/2011 7,502.18p 7,742.43p 7,502.18p 7,533.06p 17873
21/04/2011 7,821.21p 7,872.66p 7,615.38p 7,646.26p 18825
20/04/2011 7,440.44p 7,841.79p 7,368.40p 7,780.04p 53558
19/04/2011 7,327.23p 7,491.23p 7,244.91p 7,368.40p 41907
18/04/2011 7,100.83p 7,327.23p 7,100.83p 7,244.91p 32440
15/04/2011 7,327.23p 7,327.23p 7,203.74p 7,327.23p 22902
14/04/2011 7,347.82p 7,409.56p 7,121.41p 7,337.53p 28519
13/04/2011 7,296.36p 7,430.15p 7,255.20p 7,286.07p 32841
12/04/2011 7,327.23p 7,450.73p 7,286.07p 7,368.40p 31089
11/04/2011 7,471.31p 7,543.35p 7,265.49p 7,430.15p 33000
08/04/2011 7,203.74p 7,440.44p 7,162.58p 7,409.56p 45657
07/04/2011 6,997.92p 7,203.74p 6,956.76p 7,203.74p 13920
06/04/2011 6,895.01p 7,028.79p 6,823.80p 6,997.92p 17595
05/04/2011 6,874.43p 6,874.43p 6,730.35p 6,792.10p 9448
04/04/2011 6,586.28p 6,874.43p 6,548.41p 6,874.43p 10191
01/04/2011 6,575.99p 6,668.61p 6,483.37p 6,668.61p 2316
31/03/2011 6,648.02p 6,668.61p 6,483.37p 6,545.11p 6451
30/03/2011 6,596.57p 6,750.94p 6,504.57p 6,545.11p 9136
29/03/2011 6,740.64p 6,740.64p 6,514.24p 6,524.53p 4043
28/03/2011 6,503.95p 6,668.61p 6,503.95p 6,617.15p 6430
25/03/2011 6,596.57p 6,689.19p 6,586.28p 6,586.28p 4558
24/03/2011 6,606.86p 6,689.19p 6,481.31p 6,689.19p 6423
23/03/2011 6,617.15p 6,673.55p 6,431.91p 6,473.08p 13176
22/03/2011 6,689.19p 6,843.56p 6,039.35p 6,586.28p 32477
21/03/2011 6,256.96p 6,874.43p 6,133.47p 6,617.15p 25306
18/03/2011 6,123.18p 6,232.27p 5,913.04p 6,133.47p 38525
17/03/2011 5,886.49p 6,154.05p 5,824.74p 6,009.98p 54994
16/03/2011 5,845.32p 6,051.14p 5,762.99p 5,886.49p 39736
15/03/2011 6,421.62p 6,452.49p 5,621.71p 5,865.90p 98643
14/03/2011 6,586.28p 6,648.02p 6,452.49p 6,452.49p 64302
11/03/2011 6,627.44p 6,709.77p 6,555.41p 6,586.28p 16960
10/03/2011 7,039.09p 7,122.44p 6,431.91p 6,648.02p 66854
09/03/2011 7,224.32p 7,349.13p 7,046.80p 7,059.67p 8798
08/03/2011 7,306.65p 7,481.60p 7,203.74p 7,234.62p 9728
07/03/2011 7,327.23p 7,471.31p 7,244.91p 7,265.49p 17741
04/03/2011 7,203.74p 7,491.89p 7,121.15p 7,491.89p 41596
03/03/2011 7,100.83p 7,286.07p 7,100.83p 7,121.41p 18953
02/03/2011 7,121.41p 7,226.38p 7,111.12p 7,121.41p 4982
01/03/2011 6,967.05p 7,286.07p 6,967.05p 7,224.32p 49243
28/02/2011 7,121.41p 7,203.74p 7,028.79p 7,203.74p 29474
25/02/2011 6,967.05p 7,111.12p 6,874.43p 7,111.12p 53248
24/02/2011 6,936.17p 6,987.63p 6,895.01p 6,905.30p 17475
23/02/2011 6,967.05p 7,172.87p 6,939.88p 6,977.34p 54147
22/02/2011 7,244.91p 7,286.07p 6,956.76p 6,997.92p 19769
21/02/2011 7,203.74p 7,327.23p 7,182.13p 7,183.16p 12376
18/02/2011 7,203.74p 7,285.04p 7,152.29p 7,203.74p 13792
17/02/2011 7,244.91p 7,316.94p 7,203.74p 7,203.74p 9080
16/02/2011 7,306.65p 7,327.23p 7,234.62p 7,244.91p 21441
15/02/2011 7,399.27p 7,409.56p 7,244.91p 7,327.94p 12486
14/02/2011 7,327.23p 7,409.56p 7,327.23p 7,327.23p 10469
11/02/2011 7,244.91p 7,422.57p 7,181.10p 7,399.27p 8159
10/02/2011 7,121.41p 7,234.62p 7,059.67p 7,203.74p 177704
09/02/2011 7,388.98p 7,388.98p 7,199.63p 7,203.74p 25691
08/02/2011 7,286.07p 7,409.56p 7,286.07p 7,316.94p 10490
07/02/2011 7,409.56p 7,491.89p 7,342.05p 7,409.56p 13113
04/02/2011 7,306.65p 7,491.89p 7,203.74p 7,327.23p 20411
03/02/2011 7,327.23p 7,450.73p 7,224.32p 7,244.91p 124834
02/02/2011 7,491.89p 7,533.06p 7,327.23p 7,409.56p 43992
01/02/2011 7,059.67p 7,481.60p 7,008.21p 7,481.60p 99057
31/01/2011 7,224.32p 7,327.23p 6,874.43p 7,121.41p 106493
28/01/2011 7,306.65p 7,347.82p 7,203.74p 7,327.23p 62636
27/01/2011 7,409.56p 7,409.56p 7,321.06p 7,399.27p 78916
26/01/2011 7,203.74p 7,522.77p 7,162.58p 7,522.77p 103040
25/01/2011 7,347.82p 7,347.82p 7,121.41p 7,183.16p 52335
24/01/2011 7,512.47p 7,512.47p 7,131.70p 7,255.20p 164148
21/01/2011 6,915.59p 7,780.04p 6,174.64p 7,409.56p 462936
20/01/2011 6,833.26p 6,833.26p 6,545.11p 6,668.61p 12491
19/01/2011 6,936.17p 6,977.34p 6,750.94p 6,771.52p 12360
18/01/2011 7,172.87p 7,172.87p 6,915.59p 6,915.59p 9655
17/01/2011 6,936.17p 7,327.23p 6,792.10p 7,162.58p 26591
14/01/2011 6,689.19p 6,915.59p 6,627.44p 6,812.68p 21968
13/01/2011 6,421.62p 6,833.26p 6,390.75p 6,812.68p 25543
12/01/2011 6,380.46p 6,421.62p 6,061.43p 6,421.62p 43434
11/01/2011 5,804.16p 6,385.60p 5,804.16p 6,380.46p 16201
10/01/2011 5,598.34p 5,917.36p 5,598.34p 5,917.36p 22673
07/01/2011 5,474.84p 5,660.08p 5,351.35p 5,649.79p 10602
06/01/2011 5,351.35p 5,433.68p 5,351.35p 5,392.52p 11960
05/01/2011 5,505.72p 5,510.35p 5,307.82p 5,371.93p 13078
04/01/2011 5,598.34p 5,680.67p 5,505.72p 5,567.46p 5487
31/12/2010 5,639.50p 5,639.50p 5,506.75p 5,598.34p 915
30/12/2010 5,577.75p 5,618.92p 5,529.18p 5,618.92p 2986
29/12/2010 5,598.34p 5,608.63p 5,433.68p 5,608.63p 4293
24/12/2010 5,557.17p 5,618.92p 5,474.84p 5,474.84p 1091
23/12/2010 5,598.34p 5,721.83p 5,588.05p 5,588.05p 4688
22/12/2010 5,629.21p 5,701.66p 5,588.05p 5,618.92p 8148
21/12/2010 5,413.10p 5,690.96p 5,330.77p 5,639.50p 17984
20/12/2010 5,351.35p 5,402.81p 5,260.28p 5,402.81p 4755
17/12/2010 5,269.02p 5,855.61p 5,155.82p 5,310.19p 45610
16/12/2010 5,083.78p 5,227.86p 5,073.49p 5,227.86p 18474
15/12/2010 5,042.62p 5,227.86p 5,042.62p 5,227.86p 10327
14/12/2010 4,950.00p 5,186.69p 4,929.42p 5,145.53p 28770
13/12/2010 4,703.01p 5,001.46p 4,692.72p 4,898.55p 32364
10/12/2010 4,816.22p 4,867.67p 4,692.72p 4,692.72p 7290
09/12/2010 4,651.56p 4,908.84p 4,651.56p 4,867.67p 21712
08/12/2010 5,011.75p 5,051.88p 4,610.40p 4,641.27p 130700
07/12/2010 4,857.38p 5,186.69p 4,848.94p 5,063.20p 59268
06/12/2010 4,528.07p 4,939.71p 3,890.02p 4,929.42p 13486
03/12/2010 4,404.57p 4,528.07p 4,363.41p 4,528.07p 14271
02/12/2010 4,517.78p 4,528.07p 4,363.41p 4,507.48p 8939
01/12/2010 4,198.75p 4,486.90p 4,152.98p 4,486.90p 10864
30/11/2010 3,992.93p 4,178.17p 3,992.93p 4,178.17p 8524
29/11/2010 4,013.51p 4,075.26p 3,969.80p 4,075.26p 1911
26/11/2010 4,013.51p 4,013.51p 3,920.89p 3,931.19p 1881
25/11/2010 3,931.19p 3,997.58p 3,872.73p 3,951.77p 2003
24/11/2010 3,900.31p 3,900.31p 3,828.27p 3,879.73p 3376
23/11/2010 3,951.77p 3,951.77p 3,879.73p 3,879.73p 25401
22/11/2010 3,951.77p 3,992.93p 3,931.19p 3,992.93p 2597
19/11/2010 3,992.93p 4,013.51p 3,910.60p 3,910.60p 3162
18/11/2010 3,941.48p 4,034.10p 3,902.37p 3,992.93p 6816
17/11/2010 4,034.10p 4,034.10p 3,838.57p 3,910.60p 17937
16/11/2010 3,992.93p 4,054.68p 3,879.73p 3,931.19p 31229
15/11/2010 3,920.89p 4,034.63p 3,910.60p 3,931.19p 59197
12/11/2010 3,910.60p 4,054.68p 3,910.60p 4,054.68p 1234
11/11/2010 3,920.89p 4,027.92p 3,920.89p 4,003.22p 2504
10/11/2010 3,951.77p 4,034.10p 3,910.60p 4,034.10p 1934
09/11/2010 4,054.68p 4,085.55p 3,951.77p 3,982.64p 7519
08/11/2010 4,116.42p 4,126.63p 4,025.99p 4,075.26p 3590
05/11/2010 4,116.42p 4,190.52p 4,044.39p 4,095.84p 10350
04/11/2010 3,962.06p 4,239.92p 3,914.02p 4,198.75p 43757
03/11/2010 4,116.42p 4,189.08p 3,899.28p 3,941.48p 13844
02/11/2010 3,663.62p 4,198.75p 3,663.62p 4,178.17p 25140
01/11/2010 3,684.20p 3,735.65p 3,642.01p 3,704.78p 12636
29/10/2010 3,653.33p 3,735.65p 3,604.46p 3,735.65p 4507
28/10/2010 3,643.04p 3,692.43p 3,591.58p 3,643.04p 10366
27/10/2010 3,704.78p 3,725.16p 3,628.63p 3,663.62p 5066
26/10/2010 3,447.51p 3,787.11p 3,447.51p 3,725.36p 28828
25/10/2010 3,426.92p 3,485.38p 3,426.92p 3,468.09p 4426
22/10/2010 3,457.80p 3,463.97p 3,437.21p 3,457.80p 2338
21/10/2010 3,468.09p 3,488.67p 3,416.63p 3,457.80p 7335
20/10/2010 3,478.38p 3,848.86p 3,456.15p 3,478.38p 5126
19/10/2010 3,498.96p 3,514.40p 3,437.21p 3,488.67p 5682
18/10/2010 3,612.16p 3,695.03p 3,519.54p 3,529.83p 8664
15/10/2010 3,622.45p 3,694.49p 3,622.45p 3,643.04p 3036
14/10/2010 3,735.65p 3,766.53p 3,632.74p 3,704.78p 12183
13/10/2010 3,704.78p 3,754.18p 3,653.33p 3,704.78p 8629
12/10/2010 3,745.95p 3,745.95p 3,643.04p 3,715.07p 10374
11/10/2010 3,766.53p 3,787.11p 3,643.04p 3,745.95p 18254
08/10/2010 3,396.05p 3,787.11p 3,379.17p 3,787.11p 23373
07/10/2010 3,375.47p 3,396.05p 3,334.30p 3,396.05p 16926
06/10/2010 3,334.30p 3,365.18p 3,303.43p 3,334.30p 3594
05/10/2010 3,375.47p 3,375.47p 3,251.98p 3,324.01p 17488
04/10/2010 3,416.63p 3,455.74p 3,362.63p 3,416.63p 9526
01/10/2010 3,354.89p 3,421.37p 3,303.43p 3,396.05p 6209
30/09/2010 3,437.21p 3,457.80p 3,406.34p 3,406.34p 8671
29/09/2010 3,406.34p 3,488.67p 3,393.17p 3,457.80p 10713
28/09/2010 3,293.14p 3,416.63p 3,238.60p 3,375.47p 25697
27/09/2010 3,200.52p 3,334.30p 3,128.48p 3,313.72p 21802
24/09/2010 3,251.98p 3,324.01p 3,128.48p 3,159.36p 20729
23/09/2010 3,128.48p 3,369.29p 3,036.69p 3,293.14p 97692
22/09/2010 2,881.50p 3,128.48p 2,827.49p 3,128.48p 35971
21/09/2010 3,004.99p 3,004.99p 2,768.91p 2,809.46p 8755
20/09/2010 3,025.57p 3,324.01p 2,874.29p 2,881.50p 45168
17/09/2010 3,025.57p 3,087.32p 2,952.51p 2,994.70p 39099
16/09/2010 2,840.33p 3,128.48p 2,839.51p 3,035.86p 17295
15/09/2010 2,716.84p 2,881.50p 2,679.28p 2,799.17p 46834
14/09/2010 2,716.84p 2,716.84p 2,661.27p 2,675.68p 7464
13/09/2010 2,675.68p 2,716.84p 2,656.12p 2,685.97p 17402
10/09/2010 2,634.51p 2,678.27p 2,624.76p 2,634.51p 5343
09/09/2010 2,624.22p 2,667.98p 2,613.93p 2,624.22p 12820
08/09/2010 2,624.22p 2,675.68p 2,613.93p 2,665.38p 16908
07/09/2010 2,613.93p 2,675.68p 2,605.20p 2,655.09p 3003
06/09/2010 2,624.22p 2,634.51p 2,589.23p 2,613.93p 3071
03/09/2010 2,613.93p 2,613.93p 2,561.45p 2,593.35p 8944
02/09/2010 2,593.35p 2,593.35p 2,549.63p 2,593.35p 13496
01/09/2010 2,552.18p 2,593.35p 2,531.60p 2,531.60p 5870
31/08/2010 2,593.35p 2,593.35p 2,562.47p 2,593.35p 2068
27/08/2010 2,716.84p 2,716.84p 2,562.47p 2,562.47p 4134
26/08/2010 2,655.09p 2,685.97p 2,634.51p 2,634.51p 4261
25/08/2010 2,737.42p 2,754.92p 2,655.09p 2,655.09p 5750
24/08/2010 2,737.42p 2,862.30p 2,737.42p 2,737.42p 3590
23/08/2010 2,747.71p 2,798.09p 2,741.74p 2,747.71p 592
20/08/2010 2,850.62p 2,850.62p 2,737.42p 2,737.42p 6108
19/08/2010 2,758.00p 2,819.75p 2,758.00p 2,799.17p 3569
18/08/2010 2,819.75p 2,881.50p 2,758.00p 2,840.33p 4717
17/08/2010 2,840.33p 2,868.12p 2,803.49p 2,840.33p 840
16/08/2010 2,871.21p 2,881.50p 2,799.17p 2,799.17p 2297
13/08/2010 2,860.91p 2,872.23p 2,819.75p 2,860.91p 5246

*Close Price adjusted for both dividends and splits