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
01/02/2024 54.10p 55.90p 51.00p 52.00p 237101
31/01/2024 53.00p 55.10p 53.00p 54.00p 15136
30/01/2024 53.30p 55.11p 52.10p 53.00p 113617
29/01/2024 54.00p 56.70p 52.24p 54.80p 350689
26/01/2024 55.50p 55.50p 53.00p 53.10p 225817
25/01/2024 56.00p 56.90p 55.50p 55.70p 49819
24/01/2024 57.00p 58.50p 56.00p 58.00p 36836
23/01/2024 58.00p 59.74p 56.60p 56.60p 147403
22/01/2024 58.10p 61.90p 58.10p 59.50p 88348
19/01/2024 62.00p 62.00p 59.50p 60.40p 68042
18/01/2024 62.10p 62.10p 60.50p 60.50p 120954
17/01/2024 62.30p 64.00p 60.70p 60.70p 77514
16/01/2024 62.00p 65.00p 60.90p 62.20p 148983
15/01/2024 66.50p 67.50p 64.00p 65.00p 32188
12/01/2024 66.00p 66.10p 65.00p 65.00p 58470
11/01/2024 66.30p 67.30p 65.24p 66.10p 62549
10/01/2024 65.20p 67.90p 65.20p 66.40p 7343
09/01/2024 66.50p 68.53p 64.39p 65.20p 53353
08/01/2024 62.50p 66.50p 62.50p 66.50p 61424
05/01/2024 63.00p 63.90p 62.20p 63.50p 71939
04/01/2024 60.00p 65.00p 57.10p 65.00p 187696
03/01/2024 63.00p 65.90p 58.10p 60.00p 158884
02/01/2024 68.00p 69.80p 62.19p 66.00p 133602
29/12/2023 69.00p 74.00p 66.00p 70.00p 696253
28/12/2023 51.90p 69.50p 51.23p 69.00p 269232
27/12/2023 52.50p 53.20p 51.10p 53.20p 56563
22/12/2023 52.90p 52.90p 51.10p 52.90p 14954
21/12/2023 52.00p 53.11p 51.00p 51.00p 204459
20/12/2023 50.10p 53.40p 50.10p 50.10p 83880
19/12/2023 50.00p 53.40p 50.00p 50.10p 28908
18/12/2023 51.50p 53.40p 50.20p 51.00p 46919
15/12/2023 51.50p 53.10p 51.50p 53.10p 63401
14/12/2023 50.00p 52.72p 50.00p 52.00p 101980
13/12/2023 50.10p 51.90p 50.10p 50.50p 49504
12/12/2023 51.50p 51.50p 50.00p 50.00p 97438
11/12/2023 50.00p 52.90p 50.00p 50.00p 49383
08/12/2023 52.70p 53.00p 50.00p 52.10p 187480
07/12/2023 50.00p 51.50p 50.00p 50.00p 63664
06/12/2023 49.00p 51.70p 49.00p 50.00p 64735
05/12/2023 49.00p 51.70p 49.00p 50.00p 33503
04/12/2023 50.00p 51.70p 50.00p 50.00p 107298
01/12/2023 50.00p 52.90p 50.00p 50.00p 101102
30/11/2023 50.40p 53.40p 50.00p 50.00p 149680
29/11/2023 50.40p 53.90p 49.95p 52.10p 8849
28/11/2023 51.10p 53.36p 50.79p 50.80p 68555
27/11/2023 50.00p 53.90p 50.00p 50.00p 7428
24/11/2023 50.20p 53.90p 50.00p 50.00p 70260
23/11/2023 49.00p 52.64p 49.00p 50.10p 148906
22/11/2023 48.95p 49.80p 47.35p 48.75p 63669
21/11/2023 47.80p 48.90p 46.05p 48.00p 39705
20/11/2023 46.00p 48.95p 46.00p 46.70p 116522
17/11/2023 47.05p 48.00p 46.05p 48.00p 51874
16/11/2023 50.50p 52.40p 38.70p 46.95p 743530
15/11/2023 51.40p 53.00p 48.00p 49.80p 135149
14/11/2023 47.00p 51.40p 44.67p 48.85p 174189
13/11/2023 43.00p 46.95p 43.00p 45.95p 133612
10/11/2023 43.25p 45.85p 42.50p 43.80p 386395
09/11/2023 48.95p 51.00p 42.50p 43.25p 470096
08/11/2023 46.15p 49.00p 46.05p 48.45p 111392
07/11/2023 45.05p 49.00p 45.05p 48.75p 90770
06/11/2023 48.40p 49.00p 45.05p 49.00p 554040
03/11/2023 46.95p 48.45p 46.95p 48.00p 124565
02/11/2023 44.80p 46.95p 43.47p 46.00p 111963
01/11/2023 43.00p 45.90p 43.00p 44.90p 48536
31/10/2023 45.05p 47.55p 43.05p 44.80p 61333
30/10/2023 48.95p 48.95p 45.10p 45.40p 71256
27/10/2023 48.00p 48.75p 46.55p 46.55p 137199
26/10/2023 48.00p 49.00p 47.00p 47.00p 48698
25/10/2023 47.95p 49.00p 46.10p 48.00p 29530
24/10/2023 47.95p 48.95p 45.05p 46.30p 715755
23/10/2023 51.00p 53.40p 46.00p 46.55p 423304
20/10/2023 51.90p 54.20p 50.00p 52.00p 61055
19/10/2023 51.00p 53.45p 51.00p 51.90p 30697
18/10/2023 51.70p 54.07p 51.00p 52.00p 476968
17/10/2023 53.10p 55.00p 51.00p 51.70p 1385797
16/10/2023 53.50p 55.40p 53.00p 54.20p 140554
13/10/2023 59.00p 59.00p 53.60p 55.70p 592356
12/10/2023 59.30p 61.90p 58.30p 58.50p 229328
11/10/2023 61.90p 61.90p 59.10p 59.20p 45302
10/10/2023 59.80p 61.90p 59.10p 61.40p 39665
09/10/2023 60.00p 61.30p 59.40p 60.50p 62646
06/10/2023 62.50p 64.90p 60.80p 60.80p 161440
05/10/2023 66.60p 67.84p 64.96p 67.00p 197547
04/10/2023 66.10p 68.70p 66.05p 66.70p 191362
03/10/2023 67.00p 67.00p 66.10p 66.80p 175151
02/10/2023 68.10p 69.00p 67.70p 69.00p 44488
29/09/2023 70.00p 70.10p 68.00p 68.50p 669146
28/09/2023 70.00p 70.50p 69.40p 69.40p 1816157
27/09/2023 70.00p 71.00p 69.10p 69.60p 3014976
26/09/2023 70.20p 70.80p 69.00p 70.50p 63548
25/09/2023 73.00p 73.00p 69.42p 70.20p 121154
22/09/2023 71.00p 75.00p 68.80p 75.00p 1509452
21/09/2023 70.00p 70.00p 69.35p 70.00p 148105
20/09/2023 69.90p 70.00p 67.70p 70.00p 23577
19/09/2023 67.00p 70.00p 67.00p 69.60p 65016
18/09/2023 69.80p 69.90p 67.74p 68.90p 59107
15/09/2023 68.20p 70.00p 64.20p 70.00p 580821
14/09/2023 69.20p 69.80p 68.10p 69.00p 59438
13/09/2023 70.20p 70.90p 69.00p 69.30p 347459
12/09/2023 70.90p 71.90p 69.90p 70.20p 65140
11/09/2023 69.60p 72.00p 69.30p 70.00p 452540
08/09/2023 70.00p 70.80p 69.90p 70.00p 32671
07/09/2023 71.90p 71.90p 70.00p 70.00p 135073
06/09/2023 70.00p 71.90p 70.00p 70.00p 5973
05/09/2023 70.10p 71.90p 70.00p 70.90p 107604
04/09/2023 71.00p 71.50p 70.10p 71.00p 25336
01/09/2023 71.90p 72.90p 70.90p 71.80p 91120
31/08/2023 71.00p 72.00p 69.90p 72.00p 160670
30/08/2023 70.00p 71.00p 68.40p 70.30p 414392
29/08/2023 68.00p 71.00p 66.72p 69.50p 256526
25/08/2023 70.50p 72.90p 68.00p 68.00p 68518
24/08/2023 73.00p 73.00p 69.25p 70.90p 34246
23/08/2023 70.20p 70.90p 68.00p 70.40p 50885
22/08/2023 72.00p 72.00p 68.10p 68.90p 30329
21/08/2023 68.00p 69.90p 68.00p 69.70p 71755
18/08/2023 71.00p 71.00p 68.00p 68.00p 63501
17/08/2023 71.50p 71.50p 69.00p 71.00p 37922
16/08/2023 71.00p 77.10p 71.00p 72.00p 3346870
15/08/2023 72.00p 73.90p 71.00p 71.00p 100193
14/08/2023 72.00p 76.50p 72.00p 72.00p 197044
11/08/2023 73.80p 76.40p 72.00p 73.00p 72812
10/08/2023 73.90p 76.20p 72.00p 72.00p 111300
09/08/2023 76.80p 76.80p 73.90p 73.90p 63399
08/08/2023 73.20p 77.10p 72.27p 76.50p 21017164
07/08/2023 75.40p 76.50p 72.20p 73.60p 17259
04/08/2023 73.60p 77.00p 73.00p 76.00p 75332
03/08/2023 73.20p 77.00p 72.47p 76.50p 103146
02/08/2023 74.00p 74.90p 72.20p 73.70p 18541
01/08/2023 72.70p 75.00p 70.00p 74.00p 58385
31/07/2023 72.00p 74.00p 71.40p 72.60p 44684
28/07/2023 68.10p 73.90p 68.10p 73.00p 85705
27/07/2023 69.00p 72.00p 68.40p 72.00p 19149
26/07/2023 70.90p 71.00p 70.00p 71.00p 15776
25/07/2023 70.70p 72.00p 70.07p 70.70p 45968
24/07/2023 71.90p 72.00p 70.50p 72.00p 233485
21/07/2023 71.00p 71.90p 70.64p 71.00p 12404
20/07/2023 71.00p 71.70p 70.00p 71.40p 34921
19/07/2023 70.80p 71.00p 69.42p 70.00p 57078
18/07/2023 70.60p 73.90p 70.10p 70.50p 155142
17/07/2023 72.00p 72.00p 70.10p 71.40p 40429
14/07/2023 71.90p 72.00p 70.80p 72.00p 29533
13/07/2023 69.90p 71.70p 67.10p 70.80p 62337
12/07/2023 69.60p 70.30p 66.39p 70.00p 68341
11/07/2023 68.60p 68.60p 67.70p 68.60p 58154
10/07/2023 71.00p 71.00p 68.10p 70.00p 41866
07/07/2023 68.80p 71.00p 68.10p 71.00p 145160
06/07/2023 70.00p 71.00p 67.10p 68.00p 190207
05/07/2023 66.00p 70.00p 66.00p 69.60p 161434
04/07/2023 66.30p 70.00p 66.00p 66.00p 29348
03/07/2023 68.00p 69.00p 66.25p 66.50p 90266
30/06/2023 67.00p 67.90p 65.30p 67.00p 163112
29/06/2023 66.10p 66.60p 65.10p 65.10p 84153
28/06/2023 68.20p 69.20p 66.10p 66.40p 29146
27/06/2023 68.10p 69.26p 66.30p 68.00p 24490
26/06/2023 68.50p 68.58p 67.30p 68.00p 59786
23/06/2023 68.00p 69.00p 66.10p 68.00p 25676
22/06/2023 69.00p 69.80p 66.39p 67.80p 105117
21/06/2023 68.00p 68.40p 66.00p 68.00p 34467
20/06/2023 68.80p 69.98p 66.00p 67.90p 52343
19/06/2023 68.80p 69.90p 67.90p 69.00p 27747
16/06/2023 68.00p 69.17p 67.40p 68.00p 95112
15/06/2023 67.50p 68.00p 66.10p 67.00p 30860
14/06/2023 70.00p 70.00p 66.78p 68.30p 37518
13/06/2023 68.40p 69.90p 67.30p 68.00p 26526
12/06/2023 69.00p 69.90p 67.40p 68.00p 66928
09/06/2023 68.50p 69.60p 66.40p 69.60p 39934
08/06/2023 68.90p 69.00p 66.70p 68.00p 86346
07/06/2023 68.00p 69.00p 68.00p 69.00p 252665
06/06/2023 68.20p 69.00p 67.00p 69.00p 81170
05/06/2023 68.80p 69.00p 65.10p 69.00p 35285
02/06/2023 68.00p 68.30p 65.68p 68.30p 17535
01/06/2023 68.00p 68.00p 65.20p 68.00p 42530
31/05/2023 65.60p 66.90p 64.60p 65.50p 2327924
30/05/2023 67.00p 67.40p 65.10p 65.20p 19295
26/05/2023 68.00p 68.00p 65.00p 68.00p 5326
25/05/2023 66.10p 66.40p 64.50p 65.40p 42600
24/05/2023 65.00p 66.30p 63.10p 64.80p 226063
23/05/2023 66.10p 67.80p 65.20p 66.20p 45084
22/05/2023 65.90p 66.90p 63.10p 66.00p 126452
19/05/2023 65.40p 66.60p 64.10p 65.70p 81837
18/05/2023 67.00p 68.70p 65.70p 67.00p 612124
17/05/2023 66.50p 67.27p 66.50p 67.10p 25716
16/05/2023 66.00p 68.10p 65.90p 66.30p 31233
15/05/2023 65.80p 68.40p 65.10p 66.30p 49626
12/05/2023 67.50p 68.80p 65.60p 67.40p 149999
11/05/2023 67.00p 68.00p 67.00p 67.80p 829569
10/05/2023 67.00p 67.90p 65.10p 67.00p 317444
09/05/2023 66.90p 67.90p 66.30p 67.30p 885548
05/05/2023 67.40p 68.00p 66.60p 66.90p 94326
04/05/2023 67.50p 68.90p 65.00p 67.00p 61453
03/05/2023 66.50p 68.90p 66.50p 67.00p 299281
02/05/2023 67.00p 67.93p 66.50p 67.00p 39661
28/04/2023 70.00p 70.00p 66.50p 68.00p 52446
27/04/2023 68.20p 70.00p 67.20p 67.20p 45590
26/04/2023 71.00p 71.00p 67.00p 69.80p 70436
25/04/2023 71.00p 71.00p 67.00p 68.30p 41834
24/04/2023 69.00p 70.93p 65.54p 69.50p 308773
21/04/2023 73.00p 73.00p 70.00p 70.90p 35959
20/04/2023 73.50p 74.40p 70.40p 70.70p 72254
19/04/2023 72.00p 73.19p 72.00p 72.70p 35731

*Close Price adjusted for both dividends and splits