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
13/01/2009 3,601.87p 3,622.45p 3,498.96p 3,519.54p 764
12/01/2009 3,622.45p 3,622.45p 3,571.00p 3,591.58p 441
09/01/2009 3,622.45p 3,622.45p 3,540.12p 3,622.45p 1870
08/01/2009 3,673.91p 3,673.91p 3,622.45p 3,663.62p 1074
07/01/2009 3,643.04p 3,663.62p 3,643.04p 3,663.62p 1437
06/01/2009 3,478.38p 3,632.74p 3,457.80p 3,632.74p 1475
05/01/2009 3,437.21p 3,457.80p 3,406.34p 3,457.80p 4699
02/01/2009 3,293.14p 3,694.49p 3,293.14p 3,416.63p 9446
31/12/2008 3,128.48p 3,293.14p 3,128.48p 3,293.14p 2985
30/12/2008 3,128.48p 3,128.48p 3,128.48p 3,128.48p 1801
29/12/2008 3,025.57p 3,128.48p 3,025.57p 3,128.48p 1662
24/12/2008 2,963.83p 3,097.61p 2,943.24p 3,097.61p 4049
23/12/2008 2,963.83p 2,963.83p 2,912.37p 2,963.83p 2673
22/12/2008 2,963.83p 3,004.99p 2,819.75p 3,004.99p 4403
19/12/2008 2,963.83p 2,984.41p 2,912.37p 2,984.41p 6964
18/12/2008 2,963.83p 3,046.15p 2,881.50p 3,046.15p 4272
17/12/2008 2,922.66p 2,963.83p 2,830.04p 2,963.83p 3430
16/12/2008 2,840.33p 2,953.53p 2,768.30p 2,953.53p 3632
15/12/2008 2,963.83p 2,963.83p 2,819.75p 2,922.66p 3585
12/12/2008 2,943.24p 2,974.12p 2,881.50p 2,974.12p 5927
11/12/2008 3,056.44p 3,056.44p 2,912.37p 2,943.24p 9912
10/12/2008 3,087.32p 3,128.48p 2,943.24p 3,087.32p 10135
09/12/2008 3,046.15p 3,087.32p 3,035.86p 3,087.32p 5504
08/12/2008 3,046.15p 3,056.44p 3,004.99p 3,056.44p 4653
05/12/2008 2,963.83p 3,087.32p 2,891.79p 3,025.57p 4372
04/12/2008 3,046.15p 3,046.15p 3,004.99p 3,046.15p 2659
03/12/2008 3,087.32p 3,128.48p 3,004.99p 3,046.15p 2923
02/12/2008 3,077.03p 3,128.48p 2,963.83p 3,128.48p 3690
01/12/2008 3,004.99p 3,097.61p 3,004.99p 3,097.61p 3297
28/11/2008 3,251.98p 3,251.98p 2,922.66p 3,004.99p 8167
27/11/2008 3,159.36p 3,210.81p 3,077.03p 3,190.23p 3999
26/11/2008 3,272.56p 3,272.56p 3,066.74p 3,210.81p 3703
25/11/2008 3,282.85p 3,282.85p 3,087.32p 3,272.56p 7395
24/11/2008 2,932.95p 3,262.27p 2,912.37p 3,262.27p 8336
21/11/2008 2,963.83p 2,963.83p 2,799.17p 2,902.08p 6025
20/11/2008 3,107.90p 3,107.90p 2,799.17p 2,891.79p 5374
19/11/2008 3,149.06p 3,200.52p 3,035.86p 3,128.48p 3601
18/11/2008 3,529.83p 3,529.83p 3,015.28p 3,087.32p 12636
17/11/2008 3,890.02p 3,890.02p 3,416.63p 3,498.96p 13509
14/11/2008 3,869.44p 3,910.60p 3,787.11p 3,828.27p 8318
13/11/2008 3,704.78p 3,859.15p 3,622.45p 3,828.27p 10022
12/11/2008 3,910.60p 3,910.60p 3,704.78p 3,859.15p 10309
11/11/2008 3,890.02p 3,890.02p 3,756.24p 3,890.02p 10928
10/11/2008 3,890.02p 3,910.60p 3,828.27p 3,910.60p 12131
07/11/2008 3,848.86p 3,890.02p 3,663.62p 3,890.02p 11964
06/11/2008 3,828.27p 3,828.27p 3,643.04p 3,828.27p 7208
05/11/2008 3,910.60p 3,910.60p 3,622.45p 3,828.27p 13187
04/11/2008 3,787.11p 3,890.02p 3,653.33p 3,890.02p 13869
03/11/2008 3,787.11p 3,992.93p 3,745.95p 3,992.93p 6224
31/10/2008 3,725.36p 3,787.11p 3,663.62p 3,787.11p 9979
30/10/2008 3,519.54p 3,704.78p 3,509.25p 3,704.78p 13495
29/10/2008 3,560.71p 3,643.04p 3,437.21p 3,643.04p 9184
28/10/2008 3,488.67p 3,622.45p 3,375.47p 3,560.71p 11717
27/10/2008 3,004.99p 3,498.96p 2,984.41p 3,498.96p 3894
24/10/2008 3,128.48p 3,138.77p 2,830.04p 3,077.03p 17460
23/10/2008 3,375.47p 3,375.47p 3,056.44p 3,087.32p 13142
22/10/2008 3,334.30p 3,457.80p 3,262.27p 3,293.14p 12155
21/10/2008 3,622.45p 3,632.74p 3,293.14p 3,375.47p 18719
20/10/2008 3,591.58p 3,622.45p 3,498.96p 3,612.16p 13396
17/10/2008 3,704.78p 3,725.36p 3,221.10p 3,581.29p 35447
16/10/2008 3,704.78p 3,725.36p 3,622.45p 3,725.36p 10457
15/10/2008 3,776.82p 3,807.69p 3,622.45p 3,704.78p 11723
14/10/2008 3,787.11p 3,817.98p 3,591.58p 3,725.36p 11377
13/10/2008 3,704.78p 3,704.78p 3,622.45p 3,643.04p 12695
10/10/2008 3,725.36p 3,745.95p 3,581.29p 3,663.62p 10931
09/10/2008 3,704.78p 3,745.95p 3,704.78p 3,745.95p 8606
08/10/2008 3,787.11p 3,869.44p 3,684.20p 3,704.78p 21231
07/10/2008 3,910.60p 3,910.60p 3,817.98p 3,910.60p 8266
06/10/2008 3,992.93p 3,992.93p 3,828.27p 3,910.60p 8594
03/10/2008 3,982.64p 4,003.22p 3,869.44p 4,003.22p 16163
02/10/2008 4,034.10p 4,075.26p 3,982.64p 4,013.51p 14659
01/10/2008 4,198.75p 4,198.75p 3,951.77p 3,982.64p 9859
30/09/2008 4,116.42p 4,260.50p 4,116.42p 4,116.42p 10713
29/09/2008 4,198.75p 4,260.50p 4,157.59p 4,260.50p 15957
26/09/2008 4,281.08p 4,281.08p 4,198.75p 4,239.92p 11992
25/09/2008 4,198.75p 4,281.08p 4,137.01p 4,281.08p 22250
24/09/2008 4,198.75p 4,198.75p 4,075.26p 4,198.75p 16881
23/09/2008 4,075.26p 4,157.59p 4,034.10p 4,116.42p 16516
22/09/2008 4,054.68p 4,116.42p 3,992.93p 4,095.84p 8327
19/09/2008 4,157.59p 4,157.59p 3,951.77p 3,951.77p 12899
18/09/2008 3,992.93p 4,075.26p 3,900.31p 4,013.51p 105943
17/09/2008 4,116.42p 4,157.59p 3,910.60p 3,941.48p 15818
16/09/2008 4,260.50p 4,260.50p 4,095.84p 4,137.01p 18153
15/09/2008 4,281.08p 4,281.08p 4,198.75p 4,229.63p 7731
12/09/2008 4,301.66p 4,322.25p 4,198.75p 4,322.25p 13218
11/09/2008 4,363.41p 4,394.28p 4,281.08p 4,363.41p 11179
10/09/2008 4,301.66p 4,435.45p 4,270.79p 4,301.66p 8616
09/09/2008 4,404.57p 4,425.16p 4,239.92p 4,383.99p 15523
08/09/2008 4,239.92p 4,404.57p 4,239.92p 4,404.57p 5343
05/09/2008 4,322.25p 4,363.41p 4,116.42p 4,363.41p 14721
04/09/2008 4,353.12p 4,486.90p 4,239.92p 4,486.90p 12421
03/09/2008 4,486.90p 4,486.90p 4,219.33p 4,445.74p 16952
02/09/2008 4,754.47p 4,795.63p 4,517.78p 4,589.81p 15862
01/09/2008 4,733.89p 4,816.22p 4,651.56p 4,775.05p 34735
29/08/2008 4,528.07p 4,713.31p 4,486.90p 4,713.31p 37005
28/08/2008 4,281.08p 4,733.89p 4,270.79p 4,476.61p 46358
27/08/2008 3,663.62p 4,260.50p 3,540.12p 4,260.50p 52049
26/08/2008 3,056.44p 3,643.04p 3,056.44p 3,643.04p 30948
22/08/2008 3,025.57p 3,077.03p 3,025.57p 3,056.44p 3637
21/08/2008 3,046.15p 3,159.36p 3,025.57p 3,035.86p 2100
20/08/2008 3,149.06p 3,149.06p 3,046.15p 3,107.90p 5443
19/08/2008 3,272.56p 3,272.56p 3,179.94p 3,179.94p 3990
18/08/2008 3,251.98p 3,334.30p 3,169.65p 3,313.72p 5540
15/08/2008 3,210.81p 3,231.39p 3,190.23p 3,231.39p 1166
14/08/2008 3,210.81p 3,293.14p 3,210.81p 3,231.39p 5305
13/08/2008 3,231.39p 3,293.14p 3,231.39p 3,293.14p 9032
12/08/2008 3,313.72p 3,313.72p 3,231.39p 3,241.68p 8512
11/08/2008 3,128.48p 3,354.89p 3,118.19p 3,354.89p 57277
08/08/2008 3,169.65p 3,210.81p 3,087.32p 3,159.36p 35747
07/08/2008 3,251.98p 3,272.56p 3,128.48p 3,138.77p 35477
06/08/2008 3,612.16p 3,612.16p 3,169.65p 3,262.27p 16847
05/08/2008 3,704.78p 3,735.65p 3,540.12p 3,560.71p 5400
04/08/2008 3,787.11p 3,807.69p 3,725.36p 3,735.65p 2944
01/08/2008 3,715.07p 3,910.60p 3,715.07p 3,807.69p 6463
31/07/2008 3,632.74p 3,704.78p 3,622.45p 3,704.78p 20511
30/07/2008 3,869.44p 3,869.44p 3,653.33p 3,663.62p 15111
29/07/2008 3,931.19p 3,951.77p 3,848.86p 3,848.86p 6828
28/07/2008 4,095.84p 4,095.84p 3,931.19p 3,982.64p 7383
25/07/2008 4,075.26p 4,075.26p 4,013.51p 4,013.51p 2337
24/07/2008 4,116.42p 4,116.42p 4,075.26p 4,075.26p 929
23/07/2008 4,116.42p 4,137.01p 4,116.42p 4,116.42p 5915
22/07/2008 4,054.68p 4,054.68p 4,054.68p 4,054.68p 1897
21/07/2008 4,054.68p 4,054.68p 4,054.68p 4,054.68p 236
18/07/2008 4,137.01p 4,137.01p 4,054.68p 4,054.68p 7579
17/07/2008 4,013.51p 4,137.01p 4,013.51p 4,137.01p 2794
16/07/2008 3,951.77p 3,992.93p 3,951.77p 3,992.93p 6694
15/07/2008 3,972.35p 3,972.35p 3,951.77p 3,951.77p 13556
14/07/2008 3,951.77p 3,972.35p 3,951.77p 3,972.35p 518
11/07/2008 3,962.06p 3,962.06p 3,951.77p 3,951.77p 194
10/07/2008 4,054.68p 4,157.59p 3,931.19p 3,962.06p 2536
09/07/2008 4,137.01p 4,157.59p 4,054.68p 4,054.68p 1183
08/07/2008 4,157.59p 4,178.17p 4,137.01p 4,157.59p 2214
07/07/2008 4,342.83p 4,342.83p 4,157.59p 4,178.17p 3092
04/07/2008 4,178.17p 4,342.83p 4,178.17p 4,342.83p 3181
03/07/2008 4,178.17p 4,219.33p 4,178.17p 4,178.17p 8084
02/07/2008 4,270.79p 4,281.08p 4,157.59p 4,219.33p 2052
01/07/2008 4,260.50p 4,291.37p 4,260.50p 4,270.79p 2966
30/06/2008 4,260.50p 4,270.79p 4,260.50p 4,260.50p 4801
27/06/2008 4,404.57p 4,404.57p 4,239.92p 4,260.50p 3403
26/06/2008 4,445.74p 4,445.74p 4,425.16p 4,425.16p 7575
25/06/2008 4,445.74p 4,445.74p 4,425.16p 4,445.74p 14565
24/06/2008 4,569.23p 4,672.14p 4,528.07p 4,528.07p 3344
23/06/2008 4,713.31p 4,713.31p 4,641.27p 4,641.27p 3414
20/06/2008 4,754.47p 4,754.47p 4,733.89p 4,733.89p 960
19/06/2008 4,898.55p 4,898.55p 4,754.47p 4,754.47p 5981
18/06/2008 4,703.01p 4,939.71p 4,703.01p 4,898.55p 4649
17/06/2008 4,703.01p 4,703.01p 4,703.01p 4,703.01p 731
16/06/2008 4,579.52p 4,733.89p 4,579.52p 4,703.01p 7122
13/06/2008 4,569.23p 4,579.52p 4,569.23p 4,579.52p 4309
12/06/2008 4,569.23p 4,569.23p 4,445.74p 4,569.23p 7304
11/06/2008 4,558.94p 4,569.23p 4,558.94p 4,569.23p 1712
10/06/2008 4,548.65p 4,558.94p 4,528.07p 4,558.94p 7967
09/06/2008 4,610.40p 4,610.40p 4,548.65p 4,548.65p 3557
06/06/2008 4,363.41p 4,610.40p 4,363.41p 4,610.40p 18499
05/06/2008 4,126.72p 4,383.99p 4,126.72p 4,363.41p 32323
04/06/2008 4,126.72p 4,137.01p 4,075.26p 4,126.72p 11478
03/06/2008 4,054.68p 4,137.01p 4,054.68p 4,126.72p 24040
02/06/2008 4,116.42p 4,157.59p 4,044.39p 4,054.68p 6509
30/05/2008 4,157.59p 4,157.59p 4,075.26p 4,116.42p 3343
29/05/2008 4,198.75p 4,198.75p 4,157.59p 4,157.59p 5312
28/05/2008 4,260.50p 4,260.50p 4,198.75p 4,198.75p 3430
27/05/2008 4,260.50p 4,260.50p 4,157.59p 4,260.50p 247
23/05/2008 4,322.25p 4,322.25p 4,260.50p 4,260.50p 1861
22/05/2008 4,322.25p 4,322.25p 4,322.25p 4,322.25p 1062
21/05/2008 4,342.83p 4,363.41p 4,322.25p 4,322.25p 603
20/05/2008 4,342.83p 4,342.83p 4,301.66p 4,342.83p 13246
19/05/2008 4,322.25p 4,342.83p 4,342.83p 4,342.83p 11438
16/05/2008 4,363.41p 4,363.41p 4,322.25p 4,322.25p 5740
15/05/2008 4,404.57p 4,404.57p 4,383.99p 4,383.99p 2446
14/05/2008 4,425.16p 4,425.16p 4,404.57p 4,404.57p 6222
13/05/2008 4,528.07p 4,548.65p 4,425.16p 4,445.74p 6868
12/05/2008 4,445.74p 4,445.74p 4,445.74p 4,445.74p 2070
09/05/2008 4,507.48p 4,507.48p 4,445.74p 4,445.74p 8969
08/05/2008 4,528.07p 4,548.65p 4,507.48p 4,507.48p 37468
07/05/2008 4,528.07p 4,528.07p 4,528.07p 4,528.07p 888
06/05/2008 4,363.41p 4,528.07p 4,363.41p 4,507.48p 13945
02/05/2008 4,363.41p 4,363.41p 4,363.41p 4,363.41p 1792
01/05/2008 4,342.83p 4,363.41p 4,301.66p 4,363.41p 1823
30/04/2008 4,260.50p 4,342.83p 4,260.50p 4,342.83p 11888
29/04/2008 4,198.75p 4,260.50p 4,198.75p 4,260.50p 3098
28/04/2008 4,281.08p 4,281.08p 4,137.01p 4,198.75p 3443
25/04/2008 3,910.60p 4,383.99p 3,910.60p 4,281.08p 68069
24/04/2008 3,890.02p 3,910.60p 3,848.86p 3,910.60p 38702
23/04/2008 4,034.10p 4,034.10p 3,869.44p 3,890.02p 7340
22/04/2008 4,034.10p 4,054.68p 3,910.60p 4,034.10p 3285
21/04/2008 4,075.26p 4,075.26p 4,054.68p 4,054.68p 2366
18/04/2008 4,085.55p 4,137.01p 4,075.26p 4,075.26p 1262
17/04/2008 4,085.55p 4,085.55p 3,972.35p 4,085.55p 968
16/04/2008 4,085.55p 4,085.55p 3,972.35p 4,085.55p 0
15/04/2008 4,085.55p 4,085.55p 3,972.35p 4,085.55p 7923
14/04/2008 4,095.84p 4,095.84p 4,085.55p 4,085.55p 1404
11/04/2008 4,095.84p 4,095.84p 4,075.26p 4,095.84p 1754
10/04/2008 4,095.84p 4,095.84p 4,075.26p 4,095.84p 7775
09/04/2008 4,116.42p 4,116.42p 4,095.84p 4,095.84p 3111
08/04/2008 4,095.84p 4,137.01p 4,095.84p 4,116.42p 12614
07/04/2008 4,095.84p 4,095.84p 4,075.26p 4,095.84p 2595
04/04/2008 4,137.01p 4,137.01p 4,095.84p 4,095.84p 5908
03/04/2008 4,167.88p 4,167.88p 4,075.26p 4,137.01p 3112
02/04/2008 4,116.42p 4,167.88p 4,116.42p 4,167.88p 12151
01/04/2008 4,116.42p 4,116.42p 4,095.84p 4,095.84p 4007

*Close Price adjusted for both dividends and splits