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
12/08/2010 2,819.75p 2,865.44p 2,818.91p 2,819.75p 1857
11/08/2010 2,922.66p 2,927.31p 2,867.09p 2,881.50p 5807
10/08/2010 2,902.08p 2,953.53p 2,857.33p 2,912.37p 2841
09/08/2010 2,881.50p 2,953.53p 2,846.51p 2,902.08p 4001
06/08/2010 2,788.88p 2,881.50p 2,788.88p 2,819.75p 4133
05/08/2010 2,758.00p 2,860.91p 2,758.00p 2,830.04p 4049
04/08/2010 2,747.71p 2,809.46p 2,747.71p 2,778.59p 18066
03/08/2010 2,758.00p 2,819.75p 2,716.84p 2,716.84p 1766
02/08/2010 2,881.50p 2,881.50p 2,750.18p 2,809.46p 20597
30/07/2010 2,840.33p 2,884.43p 2,799.17p 2,799.17p 9689
29/07/2010 2,881.50p 2,902.08p 2,859.20p 2,881.50p 12557
28/07/2010 2,881.50p 2,953.53p 2,881.50p 2,912.37p 3317
27/07/2010 2,922.66p 2,963.83p 2,881.50p 2,881.50p 4225
26/07/2010 2,840.33p 3,004.99p 2,840.33p 2,943.24p 8478
23/07/2010 2,881.50p 2,963.83p 2,813.16p 2,922.66p 10751
22/07/2010 2,881.50p 2,881.50p 2,778.59p 2,860.91p 6144
21/07/2010 2,583.06p 2,922.66p 2,573.18p 2,799.17p 30223
20/07/2010 2,572.77p 2,624.22p 2,511.02p 2,562.47p 11322
19/07/2010 2,469.85p 2,552.18p 2,422.10p 2,552.18p 3463
16/07/2010 2,490.44p 2,511.02p 2,455.45p 2,469.85p 2831
15/07/2010 2,469.85p 2,500.73p 2,387.53p 2,490.44p 6553
14/07/2010 2,511.02p 2,593.35p 2,367.48p 2,408.11p 20463
13/07/2010 2,469.85p 2,593.35p 2,469.85p 2,531.60p 28617
12/07/2010 2,511.02p 2,563.50p 2,500.73p 2,541.89p 13872
09/07/2010 2,634.51p 2,634.51p 2,469.85p 2,490.44p 31944
08/07/2010 2,655.09p 2,655.09p 2,593.35p 2,634.51p 15069
07/07/2010 2,655.09p 2,675.68p 2,592.32p 2,655.09p 7453
06/07/2010 2,716.84p 2,758.00p 2,655.09p 2,706.55p 8536
05/07/2010 2,758.00p 2,768.30p 2,737.42p 2,737.42p 1188
02/07/2010 2,778.59p 2,809.46p 2,758.00p 2,758.00p 2157
01/07/2010 2,912.37p 2,916.90p 2,768.30p 2,778.59p 10635
30/06/2010 3,004.99p 3,004.99p 2,943.24p 2,974.12p 9268
29/06/2010 2,922.66p 2,994.70p 2,804.99p 2,932.95p 15436
28/06/2010 2,809.46p 2,932.95p 2,758.00p 2,932.95p 7293
25/06/2010 2,840.33p 2,855.28p 2,758.00p 2,819.75p 4407
24/06/2010 2,840.33p 2,881.50p 2,839.48p 2,860.91p 74560
23/06/2010 2,881.50p 2,881.50p 2,850.62p 2,881.50p 1630
22/06/2010 2,922.66p 3,000.48p 2,846.51p 2,881.50p 2982
21/06/2010 3,015.28p 3,015.28p 2,860.91p 2,860.91p 1462
18/06/2010 2,902.08p 3,025.57p 2,902.08p 2,902.08p 1737
17/06/2010 3,046.15p 3,046.15p 2,922.66p 2,943.24p 4674
16/06/2010 2,819.75p 3,066.74p 2,802.26p 2,963.83p 5065
15/06/2010 2,758.00p 2,799.17p 2,740.51p 2,799.17p 8685
14/06/2010 2,758.00p 2,809.46p 2,758.00p 2,799.17p 2876
11/06/2010 2,768.30p 2,811.52p 2,755.95p 2,778.59p 3184
10/06/2010 2,644.80p 2,819.75p 2,644.80p 2,788.88p 3324
09/06/2010 2,634.51p 2,706.55p 2,619.08p 2,706.55p 686
08/06/2010 2,675.68p 2,727.13p 2,634.51p 2,634.51p 2501
07/06/2010 2,768.30p 2,768.30p 2,675.68p 2,675.68p 1457
04/06/2010 2,819.75p 2,840.33p 2,778.59p 2,840.33p 9696
03/06/2010 2,675.68p 2,819.75p 2,638.63p 2,819.75p 23058
02/06/2010 2,593.35p 2,630.39p 2,511.02p 2,603.64p 72835
01/06/2010 2,593.35p 2,629.57p 2,480.15p 2,521.31p 19218
28/05/2010 2,675.68p 2,775.70p 2,552.18p 2,634.51p 10831
27/05/2010 2,778.59p 2,804.31p 2,706.55p 2,747.71p 4697
26/05/2010 2,850.62p 2,860.91p 2,706.55p 2,840.33p 13881
25/05/2010 2,737.42p 2,860.91p 2,635.54p 2,778.59p 4435
24/05/2010 2,665.38p 2,747.71p 2,585.65p 2,716.84p 8407
21/05/2010 2,737.42p 2,758.00p 2,552.18p 2,644.80p 8872
20/05/2010 3,087.32p 3,115.84p 2,747.71p 2,747.71p 17803
19/05/2010 3,149.06p 3,190.23p 3,097.61p 3,149.06p 3685
18/05/2010 3,293.14p 3,293.14p 3,156.80p 3,200.52p 4364
17/05/2010 3,262.27p 3,289.43p 3,169.65p 3,169.65p 2248
14/05/2010 3,293.14p 3,323.50p 3,231.39p 3,293.14p 6486
13/05/2010 3,293.14p 3,303.43p 3,174.71p 3,262.27p 41723
12/05/2010 3,128.48p 3,293.14p 3,120.25p 3,179.94p 110547
11/05/2010 3,107.90p 3,190.23p 3,088.35p 3,149.06p 2398
10/05/2010 3,221.10p 3,221.10p 3,169.65p 3,169.65p 92246
07/05/2010 3,107.90p 3,210.81p 3,046.87p 3,087.32p 7868
06/05/2010 3,169.65p 3,262.27p 3,087.32p 3,262.27p 5281
05/05/2010 3,375.47p 3,405.85p 3,128.48p 3,179.94p 62936
04/05/2010 3,498.96p 3,540.12p 3,313.72p 3,375.47p 69247
30/04/2010 3,498.96p 3,540.12p 3,416.63p 3,540.12p 75056
29/04/2010 3,498.96p 3,498.96p 3,385.76p 3,416.63p 3580
28/04/2010 3,437.21p 3,488.67p 3,375.47p 3,416.63p 21544
27/04/2010 3,457.80p 3,498.96p 3,396.05p 3,416.63p 43343
26/04/2010 3,416.63p 3,498.96p 3,375.47p 3,426.92p 39418
23/04/2010 3,334.30p 3,416.63p 3,293.14p 3,375.47p 8639
22/04/2010 3,293.14p 3,324.01p 3,198.46p 3,293.14p 54415
21/04/2010 3,190.23p 3,293.14p 3,169.65p 3,293.14p 7684
20/04/2010 3,293.14p 3,293.14p 3,210.81p 3,210.81p 33222
19/04/2010 3,334.30p 3,334.30p 3,231.39p 3,282.85p 39292
16/04/2010 3,406.34p 3,406.34p 3,305.59p 3,334.30p 22967
15/04/2010 3,375.47p 3,406.34p 3,303.43p 3,406.34p 2202
14/04/2010 3,334.30p 3,386.71p 3,334.30p 3,334.30p 4661
13/04/2010 3,375.47p 3,375.47p 3,251.98p 3,313.72p 15878
12/04/2010 3,169.65p 3,313.72p 3,149.06p 3,313.72p 37218
09/04/2010 3,087.32p 3,149.06p 3,087.32p 3,138.77p 5993
08/04/2010 3,149.06p 3,149.06p 3,087.32p 3,107.90p 2588
07/04/2010 3,128.48p 3,128.48p 3,087.32p 3,107.90p 8467
06/04/2010 2,974.12p 3,087.32p 2,963.83p 3,066.74p 42656
01/04/2010 2,984.41p 2,984.41p 2,881.50p 2,932.95p 49024
31/03/2010 2,922.66p 3,004.99p 2,871.21p 3,004.99p 16568
30/03/2010 2,902.08p 2,902.08p 2,849.59p 2,881.50p 10469
29/03/2010 2,860.91p 2,895.90p 2,809.46p 2,860.91p 9652
26/03/2010 2,840.33p 2,872.23p 2,799.17p 2,819.75p 5964
25/03/2010 2,881.50p 2,891.79p 2,840.33p 2,881.50p 27814
24/03/2010 2,922.66p 2,963.83p 2,850.62p 2,860.91p 12203
23/03/2010 2,963.83p 2,963.83p 2,850.62p 2,963.83p 9571
22/03/2010 2,881.50p 2,963.83p 2,881.50p 2,963.83p 15407
19/03/2010 2,881.50p 2,930.40p 2,871.21p 2,891.79p 7544
18/03/2010 2,778.59p 2,901.56p 2,671.56p 2,850.62p 37717
17/03/2010 2,675.68p 2,779.62p 2,675.68p 2,758.00p 23593
16/03/2010 2,788.88p 2,788.88p 2,634.51p 2,716.84p 10286
15/03/2010 2,768.30p 2,794.56p 2,747.71p 2,747.71p 20431
12/03/2010 2,778.59p 2,840.33p 2,758.00p 2,819.75p 68978
11/03/2010 2,634.51p 2,778.59p 2,634.51p 2,778.59p 13087
10/03/2010 2,613.93p 2,675.68p 2,573.79p 2,675.68p 4645
09/03/2010 2,675.68p 2,685.97p 2,553.62p 2,634.51p 13146
08/03/2010 2,758.00p 2,809.46p 2,675.68p 2,716.84p 8437
05/03/2010 2,716.84p 2,819.34p 2,706.55p 2,778.59p 14747
04/03/2010 2,634.51p 2,753.89p 2,634.51p 2,737.42p 11856
03/03/2010 2,758.00p 2,768.30p 2,660.24p 2,768.30p 36351
02/03/2010 2,696.26p 2,758.00p 2,655.09p 2,758.00p 24813
01/03/2010 2,593.35p 2,706.55p 2,539.34p 2,696.26p 31061
26/02/2010 2,459.56p 2,583.06p 2,428.69p 2,583.06p 53290
25/02/2010 2,541.89p 2,583.06p 2,387.53p 2,418.40p 17613
24/02/2010 2,469.85p 2,541.89p 2,408.52p 2,469.85p 8750
23/02/2010 2,490.44p 2,634.51p 2,408.11p 2,408.11p 18105
22/02/2010 2,449.27p 2,469.85p 2,397.82p 2,438.98p 6086
19/02/2010 2,408.11p 2,459.56p 2,377.23p 2,408.11p 2558
18/02/2010 2,387.53p 2,476.56p 2,336.07p 2,397.82p 6970
17/02/2010 2,428.69p 2,511.02p 2,408.11p 2,438.98p 64593
16/02/2010 2,397.82p 2,506.49p 2,387.53p 2,469.85p 72885
15/02/2010 2,305.20p 2,459.56p 2,305.20p 2,418.40p 12097
12/02/2010 2,202.29p 2,346.36p 2,185.82p 2,346.36p 12999
11/02/2010 2,181.70p 2,222.87p 2,168.04p 2,192.00p 48730
10/02/2010 2,181.70p 2,181.70p 2,125.10p 2,150.83p 25866
09/02/2010 2,119.96p 2,151.66p 2,099.38p 2,130.25p 1562
08/02/2010 2,181.70p 2,181.70p 2,119.96p 2,130.25p 10268
05/02/2010 2,181.70p 2,181.70p 2,099.38p 2,130.25p 11450
04/02/2010 2,119.96p 2,159.06p 2,119.96p 2,140.54p 7812
03/02/2010 2,181.70p 2,192.00p 2,130.25p 2,130.25p 21898
02/02/2010 2,099.38p 2,173.47p 2,073.03p 2,130.25p 8428
01/02/2010 2,109.67p 2,140.54p 2,098.35p 2,099.38p 16002
29/01/2010 2,140.54p 2,202.29p 2,071.59p 2,099.38p 15915
28/01/2010 2,171.41p 2,196.11p 2,140.54p 2,150.83p 15484
27/01/2010 2,202.29p 2,237.28p 2,109.67p 2,109.67p 4496
26/01/2010 2,222.87p 2,262.80p 2,202.29p 2,212.58p 8372
25/01/2010 2,192.00p 2,253.74p 2,158.65p 2,222.87p 19167
22/01/2010 2,428.69p 2,468.21p 1,728.90p 2,222.87p 614824
21/01/2010 2,418.40p 2,469.85p 2,417.88p 2,428.69p 3540
20/01/2010 2,449.27p 2,449.27p 2,377.23p 2,387.53p 7573
19/01/2010 2,397.82p 2,447.21p 2,346.36p 2,428.69p 9068
18/01/2010 2,469.85p 2,490.44p 2,414.28p 2,438.98p 5761
15/01/2010 2,521.31p 2,552.18p 2,346.36p 2,531.60p 61005
14/01/2010 2,531.60p 2,586.47p 2,531.60p 2,541.89p 32947
13/01/2010 2,490.44p 2,603.64p 2,472.32p 2,531.60p 38498
12/01/2010 2,593.35p 2,593.35p 2,480.15p 2,480.15p 4847
11/01/2010 2,665.38p 2,708.61p 2,511.02p 2,593.35p 91501
08/01/2010 2,603.64p 2,675.68p 2,552.18p 2,593.35p 45892
07/01/2010 2,613.93p 2,696.26p 2,568.65p 2,624.22p 13668
06/01/2010 2,428.69p 2,613.93p 2,418.40p 2,613.93p 6158
05/01/2010 2,428.69p 2,459.56p 2,387.53p 2,438.98p 1988
04/01/2010 2,469.85p 2,535.72p 2,387.53p 2,438.98p 5240
31/12/2009 2,531.60p 2,552.18p 2,490.44p 2,500.73p 982
30/12/2009 2,469.85p 2,552.18p 2,469.85p 2,552.18p 5852
29/12/2009 2,541.89p 2,552.18p 2,453.39p 2,490.44p 6401
24/12/2009 2,572.77p 2,572.77p 2,511.02p 2,531.60p 1855
23/12/2009 2,511.02p 2,552.18p 2,428.69p 2,552.18p 12029
22/12/2009 2,469.85p 2,521.31p 2,428.69p 2,521.31p 6563
21/12/2009 2,356.65p 2,457.51p 2,356.65p 2,428.69p 7621
18/12/2009 2,449.27p 2,531.60p 2,386.81p 2,428.69p 18349
17/12/2009 2,346.36p 2,428.69p 2,346.36p 2,346.36p 6896
16/12/2009 2,305.20p 2,408.11p 2,304.51p 2,366.94p 1997
15/12/2009 2,294.91p 2,346.36p 2,264.03p 2,305.20p 5592
14/12/2009 2,346.36p 2,346.36p 2,305.20p 2,305.20p 3641
11/12/2009 2,346.36p 2,428.69p 2,304.37p 2,305.20p 6136
10/12/2009 2,387.53p 2,469.85p 2,305.20p 2,315.49p 9889
09/12/2009 2,346.36p 2,469.85p 2,293.38p 2,428.69p 19494
08/12/2009 2,428.69p 2,463.68p 2,369.00p 2,397.82p 8405
07/12/2009 2,511.02p 2,572.27p 2,428.69p 2,459.56p 12136
04/12/2009 2,613.93p 2,634.51p 2,469.85p 2,541.89p 9084
03/12/2009 2,593.35p 2,655.09p 2,552.18p 2,572.77p 19012
02/12/2009 2,552.18p 2,622.16p 2,469.85p 2,469.85p 3668
01/12/2009 2,655.09p 2,655.09p 2,590.26p 2,624.22p 4329
30/11/2009 2,634.51p 2,840.33p 2,469.85p 2,634.51p 25115
27/11/2009 2,469.85p 2,622.16p 2,387.53p 2,593.35p 7066
26/11/2009 2,644.80p 2,680.82p 2,388.14p 2,418.40p 6697
25/11/2009 2,593.35p 2,696.26p 2,585.11p 2,634.51p 3552
24/11/2009 2,634.51p 2,700.37p 2,583.06p 2,613.93p 3646
23/11/2009 2,758.00p 2,799.17p 2,675.68p 2,675.68p 4618
20/11/2009 2,963.83p 2,963.83p 2,675.68p 2,696.26p 9646
19/11/2009 2,943.24p 3,008.82p 2,891.79p 2,902.08p 2048
18/11/2009 2,675.68p 3,237.73p 2,675.68p 2,974.12p 17240
17/11/2009 2,716.84p 2,748.74p 2,675.68p 2,716.84p 2194
16/11/2009 2,758.00p 2,819.75p 2,726.10p 2,778.59p 4278
13/11/2009 2,655.09p 2,716.84p 2,580.50p 2,716.84p 4784
12/11/2009 2,685.97p 2,776.53p 2,583.06p 2,593.35p 9638
11/11/2009 2,963.83p 2,963.83p 2,626.28p 2,675.68p 13723
10/11/2009 3,046.15p 3,118.19p 2,881.50p 2,881.50p 4330
09/11/2009 2,891.79p 3,087.32p 2,860.91p 3,025.57p 3791
06/11/2009 2,963.83p 2,963.83p 2,840.33p 2,840.33p 4363
05/11/2009 2,799.17p 2,912.37p 2,778.59p 2,840.33p 4042
04/11/2009 2,963.83p 2,963.83p 2,799.17p 2,860.91p 5027
03/11/2009 2,922.66p 2,994.70p 2,799.17p 2,943.24p 9463
02/11/2009 2,922.66p 3,056.44p 2,922.66p 3,035.86p 1881
30/10/2009 3,046.15p 3,169.65p 2,922.66p 2,922.66p 6274
29/10/2009 3,066.74p 3,087.32p 3,004.99p 3,035.86p 2243
28/10/2009 3,293.14p 3,293.14p 3,066.74p 3,066.74p 4980

*Close Price adjusted for both dividends and splits