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
27/10/2009 3,241.68p 3,303.43p 3,190.23p 3,293.14p 2920
26/10/2009 3,396.05p 3,457.80p 3,221.10p 3,221.10p 3024
23/10/2009 3,272.56p 3,416.63p 3,272.56p 3,293.14p 5466
22/10/2009 3,560.71p 3,560.71p 3,313.72p 3,375.47p 6090
21/10/2009 3,210.81p 3,653.33p 3,190.23p 3,447.51p 15102
20/10/2009 2,943.24p 3,210.81p 2,871.21p 3,210.81p 17617
19/10/2009 2,819.75p 2,881.50p 2,799.17p 2,830.04p 15200
16/10/2009 2,943.24p 2,943.24p 2,922.66p 2,943.24p 1144
15/10/2009 2,799.17p 2,943.24p 2,737.42p 2,943.24p 7545
14/10/2009 2,758.00p 2,799.17p 2,675.68p 2,799.17p 4544
13/10/2009 2,737.42p 2,737.42p 2,675.68p 2,706.55p 5028
12/10/2009 2,696.26p 2,747.71p 2,593.35p 2,675.68p 4202
09/10/2009 2,675.68p 2,706.55p 2,613.93p 2,696.26p 3834
08/10/2009 2,716.84p 2,716.84p 2,675.68p 2,716.84p 3968
07/10/2009 2,706.55p 2,706.55p 2,644.80p 2,644.80p 6516
06/10/2009 2,716.84p 2,758.00p 2,675.68p 2,706.55p 10270
05/10/2009 2,336.07p 2,675.68p 2,336.07p 2,675.68p 10291
02/10/2009 2,346.36p 2,346.36p 2,253.74p 2,325.78p 4619
01/10/2009 2,675.68p 2,716.84p 2,377.23p 2,377.23p 9799
30/09/2009 2,799.17p 2,799.17p 2,572.77p 2,634.51p 17749
29/09/2009 2,593.35p 2,819.75p 2,593.35p 2,799.17p 30512
28/09/2009 2,428.69p 2,624.22p 2,428.69p 2,593.35p 10393
25/09/2009 2,140.54p 2,408.11p 2,140.54p 2,408.11p 10355
24/09/2009 1,934.72p 2,222.87p 1,914.14p 2,202.29p 17578
23/09/2009 2,017.05p 2,017.05p 1,955.30p 1,955.30p 2143
22/09/2009 2,006.76p 2,006.76p 1,975.88p 1,996.47p 6051
21/09/2009 1,996.47p 2,017.05p 1,934.72p 1,955.30p 13117
18/09/2009 1,811.23p 1,955.30p 1,790.64p 1,934.72p 6681
17/09/2009 1,852.39p 1,852.39p 1,687.73p 1,739.19p 9232
16/09/2009 1,893.56p 1,893.56p 1,842.10p 1,842.10p 1007
15/09/2009 1,934.72p 1,934.72p 1,811.23p 1,862.68p 7625
14/09/2009 1,914.14p 1,975.88p 1,893.56p 1,955.30p 12763
11/09/2009 1,893.56p 1,934.72p 1,893.56p 1,934.72p 1255
10/09/2009 2,017.05p 2,037.63p 1,914.14p 1,934.72p 8345
09/09/2009 2,161.12p 2,161.12p 1,996.47p 2,109.67p 13261
08/09/2009 2,140.54p 2,315.49p 2,140.54p 2,222.87p 25735
07/09/2009 1,893.56p 2,140.54p 1,893.56p 2,119.96p 13414
04/09/2009 1,728.90p 1,893.56p 1,728.90p 1,893.56p 10943
03/09/2009 1,615.70p 1,708.32p 1,615.70p 1,708.32p 2580
02/09/2009 1,564.24p 1,687.73p 1,564.24p 1,687.73p 6468
01/09/2009 1,564.24p 1,584.82p 1,523.08p 1,584.82p 8900
28/08/2009 1,574.53p 1,605.41p 1,564.24p 1,605.41p 2500
27/08/2009 1,595.11p 1,605.41p 1,564.24p 1,605.41p 3779
26/08/2009 1,605.41p 1,605.41p 1,543.66p 1,564.24p 9408
25/08/2009 1,523.08p 1,605.41p 1,481.91p 1,584.82p 9975
24/08/2009 1,337.84p 1,502.49p 1,337.84p 1,481.91p 4547
21/08/2009 1,420.17p 1,420.17p 1,337.84p 1,379.00p 811
20/08/2009 1,348.13p 1,420.17p 1,348.13p 1,399.58p 892
19/08/2009 1,379.00p 1,389.29p 1,379.00p 1,389.29p 1438
18/08/2009 1,327.55p 1,379.00p 1,327.55p 1,379.00p 214
17/08/2009 1,481.91p 1,481.91p 1,358.42p 1,379.00p 5397
14/08/2009 1,420.17p 1,481.91p 1,420.17p 1,430.46p 7250
13/08/2009 1,389.29p 1,399.58p 1,389.29p 1,399.58p 1726
12/08/2009 1,327.55p 1,409.88p 1,327.55p 1,389.29p 16293
11/08/2009 1,379.00p 1,379.00p 1,317.26p 1,317.26p 12280
10/08/2009 1,306.96p 1,420.17p 1,306.96p 1,409.88p 18071
07/08/2009 1,317.26p 1,317.26p 1,317.26p 1,317.26p 4099
06/08/2009 1,327.55p 1,389.29p 1,317.26p 1,317.26p 3037
05/08/2009 1,368.71p 1,389.29p 1,317.26p 1,317.26p 7414
04/08/2009 1,409.88p 1,440.75p 1,368.71p 1,420.17p 3398
03/08/2009 1,358.42p 1,409.88p 1,265.80p 1,409.88p 18675
31/07/2009 1,399.58p 1,399.58p 1,276.09p 1,327.55p 8954
30/07/2009 1,368.71p 1,451.04p 1,368.71p 1,389.29p 999
29/07/2009 1,461.33p 1,461.33p 1,389.29p 1,399.58p 2153
28/07/2009 1,399.58p 1,399.58p 1,399.58p 1,399.58p 2133
27/07/2009 1,492.20p 1,492.20p 1,399.58p 1,399.58p 10075
24/07/2009 1,533.37p 1,543.66p 1,461.33p 1,461.33p 7740
23/07/2009 1,512.79p 1,523.08p 1,471.62p 1,471.62p 9838
22/07/2009 1,481.91p 1,564.24p 1,451.04p 1,533.37p 5770
21/07/2009 1,481.91p 1,553.95p 1,451.04p 1,451.04p 2803
20/07/2009 1,481.91p 1,481.91p 1,471.62p 1,471.62p 644
17/07/2009 1,481.91p 1,523.08p 1,461.33p 1,481.91p 3441
16/07/2009 1,523.08p 1,523.08p 1,481.91p 1,481.91p 582
15/07/2009 1,512.79p 1,543.66p 1,512.79p 1,543.66p 3049
14/07/2009 1,481.91p 1,564.24p 1,461.33p 1,461.33p 4840
13/07/2009 1,481.91p 1,481.91p 1,440.75p 1,451.04p 4355
10/07/2009 1,625.99p 1,625.99p 1,471.62p 1,481.91p 7792
09/07/2009 1,862.68p 1,893.56p 1,656.86p 1,667.15p 11752
08/07/2009 1,893.56p 1,955.30p 1,883.26p 1,934.72p 12168
07/07/2009 1,811.23p 1,955.30p 1,811.23p 1,945.01p 16250
06/07/2009 1,708.32p 1,780.35p 1,708.32p 1,780.35p 5145
03/07/2009 1,625.99p 1,728.90p 1,625.99p 1,708.32p 3749
02/07/2009 1,605.41p 1,646.57p 1,605.41p 1,646.57p 2071
01/07/2009 1,687.73p 1,749.48p 1,605.41p 1,667.15p 12693
30/06/2009 1,615.70p 1,749.48p 1,615.70p 1,728.90p 5747
29/06/2009 1,605.41p 1,646.57p 1,481.91p 1,646.57p 7335
26/06/2009 1,481.91p 1,605.41p 1,481.91p 1,564.24p 4812
25/06/2009 1,409.88p 1,471.62p 1,409.88p 1,471.62p 1679
24/06/2009 1,317.26p 1,399.58p 1,286.38p 1,399.58p 4690
23/06/2009 1,461.33p 1,471.62p 1,358.42p 1,358.42p 6559
22/06/2009 1,533.37p 1,553.95p 1,461.33p 1,492.20p 3681
19/06/2009 1,584.82p 1,584.82p 1,584.82p 1,584.82p 2285
18/06/2009 1,584.82p 1,584.82p 1,564.24p 1,574.53p 1745
17/06/2009 1,625.99p 1,625.99p 1,584.82p 1,605.41p 932
16/06/2009 1,687.73p 1,687.73p 1,523.08p 1,595.11p 8893
15/06/2009 1,687.73p 1,728.90p 1,646.57p 1,687.73p 3528
12/06/2009 1,687.73p 1,687.73p 1,615.70p 1,687.73p 26200
11/06/2009 1,615.70p 1,687.73p 1,615.70p 1,687.73p 9689
10/06/2009 1,564.24p 1,646.57p 1,523.08p 1,564.24p 32192
09/06/2009 1,574.53p 1,574.53p 1,430.46p 1,564.24p 32125
08/06/2009 1,687.73p 1,698.02p 1,564.24p 1,605.41p 14470
05/06/2009 1,481.91p 1,739.19p 1,481.91p 1,605.41p 43315
04/06/2009 1,481.91p 1,481.91p 1,420.17p 1,481.91p 4763
03/06/2009 1,502.49p 1,502.49p 1,420.17p 1,502.49p 4698
02/06/2009 1,276.09p 1,605.41p 1,276.09p 1,502.49p 40558
01/06/2009 1,430.46p 1,430.46p 1,162.89p 1,234.93p 22016
29/05/2009 1,543.66p 1,605.41p 1,420.17p 1,420.17p 5943
28/05/2009 1,605.41p 1,605.41p 1,543.66p 1,543.66p 2297
27/05/2009 1,523.08p 1,739.19p 1,523.08p 1,605.41p 15661
26/05/2009 1,543.66p 1,543.66p 1,440.75p 1,481.91p 5618
22/05/2009 1,564.24p 1,564.24p 1,481.91p 1,543.66p 5504
21/05/2009 1,687.73p 1,687.73p 1,533.37p 1,564.24p 4661
20/05/2009 1,698.02p 1,759.77p 1,687.73p 1,687.73p 7533
19/05/2009 1,924.43p 1,934.72p 1,708.32p 1,708.32p 7104
18/05/2009 1,914.14p 1,924.43p 1,862.68p 1,914.14p 2482
15/05/2009 1,975.88p 1,996.47p 1,914.14p 1,914.14p 7651
14/05/2009 2,058.21p 2,058.21p 1,914.14p 1,914.14p 8298
13/05/2009 2,181.70p 2,346.36p 2,058.21p 2,058.21p 8248
12/05/2009 2,305.20p 2,305.20p 2,119.96p 2,140.54p 3603
11/05/2009 2,428.69p 2,511.02p 2,315.49p 2,336.07p 1857
08/05/2009 2,397.82p 2,428.69p 2,366.94p 2,428.69p 2044
07/05/2009 2,572.77p 2,593.35p 2,428.69p 2,449.27p 10899
06/05/2009 2,366.94p 2,655.09p 2,305.20p 2,593.35p 16468
05/05/2009 1,975.88p 2,459.56p 1,975.88p 2,377.23p 15995
01/05/2009 1,883.26p 1,955.30p 1,852.39p 1,924.43p 3057
30/04/2009 1,811.23p 1,955.30p 1,770.06p 1,955.30p 7192
29/04/2009 1,574.53p 1,883.26p 1,574.53p 1,790.64p 24159
28/04/2009 1,687.73p 1,687.73p 1,574.53p 1,584.82p 4024
27/04/2009 1,646.57p 1,677.44p 1,636.28p 1,677.44p 3084
24/04/2009 1,595.11p 1,646.57p 1,584.82p 1,646.57p 12124
23/04/2009 1,584.82p 1,646.57p 1,574.53p 1,646.57p 5658
22/04/2009 1,471.62p 1,584.82p 1,471.62p 1,584.82p 11714
21/04/2009 1,646.57p 1,687.73p 1,461.33p 1,492.20p 5854
20/04/2009 1,574.53p 1,646.57p 1,574.53p 1,615.70p 7259
17/04/2009 1,471.62p 1,584.82p 1,451.04p 1,584.82p 7185
16/04/2009 1,595.11p 1,595.11p 1,409.88p 1,461.33p 11654
15/04/2009 1,481.91p 1,811.23p 1,481.91p 1,605.41p 18570
14/04/2009 1,358.42p 1,502.49p 1,358.42p 1,481.91p 10733
09/04/2009 1,296.67p 1,296.67p 1,296.67p 1,296.67p 535
08/04/2009 1,265.80p 1,317.26p 1,204.05p 1,317.26p 12448
07/04/2009 1,276.09p 1,276.09p 1,193.76p 1,224.64p 4033
06/04/2009 987.94p 1,276.09p 987.94p 1,276.09p 9771
03/04/2009 1,008.52p 1,008.52p 946.78p 987.94p 8388
02/04/2009 1,008.52p 1,029.11p 1,008.52p 1,029.11p 785
01/04/2009 987.94p 1,029.11p 987.94p 1,029.11p 5915
31/03/2009 998.23p 1,018.81p 977.65p 1,018.81p 1649
30/03/2009 1,018.81p 1,029.11p 1,008.52p 1,029.11p 733
27/03/2009 1,039.40p 1,049.69p 1,029.11p 1,039.40p 7139
26/03/2009 1,152.60p 1,152.60p 1,039.40p 1,132.02p 2251
25/03/2009 1,121.73p 1,152.60p 1,121.73p 1,152.60p 1162
24/03/2009 1,121.73p 1,152.60p 1,121.73p 1,152.60p 1764
23/03/2009 1,111.43p 1,142.31p 1,111.43p 1,142.31p 761
20/03/2009 1,132.02p 1,132.02p 1,101.14p 1,101.14p 301
19/03/2009 1,121.73p 1,152.60p 1,121.73p 1,121.73p 1041
18/03/2009 1,152.60p 1,152.60p 1,111.43p 1,132.02p 13290
17/03/2009 1,132.02p 1,152.60p 1,111.43p 1,132.02p 997
16/03/2009 1,080.56p 1,132.02p 1,080.56p 1,132.02p 317
13/03/2009 1,173.18p 1,173.18p 1,070.27p 1,111.43p 1692
12/03/2009 1,173.18p 1,173.18p 1,111.43p 1,132.02p 6393
11/03/2009 1,070.27p 1,162.89p 1,059.98p 1,132.02p 25937
10/03/2009 1,070.27p 1,070.27p 1,059.98p 1,059.98p 12
09/03/2009 1,029.11p 1,070.27p 1,029.11p 1,070.27p 749
06/03/2009 1,111.43p 1,111.43p 1,029.11p 1,059.98p 1769
05/03/2009 1,080.56p 1,101.14p 1,080.56p 1,101.14p 291
04/03/2009 1,070.27p 1,070.27p 1,070.27p 1,070.27p 156
03/03/2009 1,142.31p 1,142.31p 1,070.27p 1,090.85p 14449
02/03/2009 1,132.02p 1,193.76p 1,111.43p 1,142.31p 10995
27/02/2009 1,224.64p 1,224.64p 1,111.43p 1,111.43p 8688
26/02/2009 1,152.60p 1,214.35p 1,111.43p 1,173.18p 4268
25/02/2009 1,070.27p 1,152.60p 1,049.69p 1,111.43p 5675
24/02/2009 1,132.02p 1,132.02p 1,070.27p 1,090.85p 2999
23/02/2009 1,193.76p 1,234.93p 1,029.11p 1,234.93p 13522
20/02/2009 1,265.80p 1,265.80p 1,183.47p 1,224.64p 2911
19/02/2009 1,286.38p 1,286.38p 1,245.22p 1,245.22p 4190
18/02/2009 1,440.75p 1,440.75p 1,296.67p 1,296.67p 3416
17/02/2009 1,430.46p 1,492.20p 1,420.17p 1,420.17p 1174
16/02/2009 1,512.79p 1,512.79p 1,420.17p 1,420.17p 16741
13/02/2009 1,502.49p 1,523.08p 1,440.75p 1,461.33p 20155
12/02/2009 1,625.99p 1,625.99p 1,420.17p 1,420.17p 6503
11/02/2009 1,770.06p 1,770.06p 1,368.71p 1,574.53p 11704
10/02/2009 1,872.97p 1,872.97p 1,770.06p 1,770.06p 2730
09/02/2009 1,934.72p 1,945.01p 1,872.97p 1,934.72p 1752
06/02/2009 1,955.30p 1,975.88p 1,872.97p 1,945.01p 1179
05/02/2009 1,986.17p 1,996.47p 1,965.59p 1,975.88p 5685
04/02/2009 2,027.34p 2,047.92p 2,006.76p 2,027.34p 5682
03/02/2009 1,996.47p 2,017.05p 1,924.43p 1,996.47p 2891
02/02/2009 2,140.54p 2,150.83p 1,986.17p 1,986.17p 1398
30/01/2009 2,099.38p 2,181.70p 2,058.21p 2,140.54p 1242
29/01/2009 2,264.03p 2,264.03p 2,140.54p 2,181.70p 4053
28/01/2009 2,346.36p 2,387.53p 2,274.32p 2,294.91p 3769
27/01/2009 2,294.91p 2,377.23p 2,243.45p 2,243.45p 1177
26/01/2009 2,397.82p 2,408.11p 2,284.62p 2,377.23p 3992
23/01/2009 2,634.51p 2,675.68p 2,161.12p 2,531.60p 23172
22/01/2009 2,799.17p 2,860.91p 2,634.51p 2,747.71p 8914
21/01/2009 3,118.19p 3,118.19p 2,819.75p 2,881.50p 8892
20/01/2009 3,293.14p 3,293.14p 3,118.19p 3,118.19p 269
19/01/2009 3,169.65p 3,293.14p 3,138.77p 3,221.10p 1516
16/01/2009 3,293.14p 3,354.89p 3,251.98p 3,354.89p 1250
15/01/2009 3,416.63p 3,416.63p 3,251.98p 3,293.14p 1586
14/01/2009 3,478.38p 3,571.00p 3,406.34p 3,406.34p 1598

*Close Price adjusted for both dividends and splits