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
03/07/2003 1,296.67p 1,296.67p 1,296.67p 1,296.67p 1475
02/07/2003 1,296.67p 1,296.67p 1,296.67p 1,296.67p 0
01/07/2003 1,317.26p 1,317.26p 1,296.67p 1,296.67p 1336
30/06/2003 1,317.26p 1,317.26p 1,317.26p 1,317.26p 1137
27/06/2003 1,255.51p 1,317.26p 1,255.51p 1,317.26p 1822
26/06/2003 1,317.26p 1,317.26p 1,317.26p 1,317.26p 170
25/06/2003 1,317.26p 1,317.26p 1,317.26p 1,317.26p 1798
24/06/2003 1,337.84p 1,337.84p 1,317.26p 1,317.26p 1239
23/06/2003 1,440.75p 1,440.75p 1,399.58p 1,399.58p 316
20/06/2003 1,399.58p 1,399.58p 1,399.58p 1,399.58p 117
19/06/2003 1,461.33p 1,461.33p 1,379.00p 1,399.58p 3656
18/06/2003 1,584.82p 1,584.82p 1,481.91p 1,481.91p 4640
17/06/2003 1,440.75p 1,523.08p 1,440.75p 1,523.08p 4733
16/06/2003 1,584.82p 1,584.82p 1,481.91p 1,481.91p 4799
13/06/2003 1,543.66p 1,564.24p 1,543.66p 1,564.24p 6391
12/06/2003 1,502.49p 1,523.08p 1,502.49p 1,523.08p 2629
11/06/2003 1,337.84p 1,481.91p 1,337.84p 1,481.91p 2065
10/06/2003 1,317.26p 1,317.26p 1,234.93p 1,317.26p 2208
09/06/2003 1,440.75p 1,440.75p 1,337.84p 1,337.84p 1390
06/06/2003 1,420.17p 1,523.08p 1,420.17p 1,461.33p 7097
05/06/2003 1,214.35p 1,379.00p 1,214.35p 1,379.00p 1500
04/06/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 862
03/06/2003 1,193.76p 1,193.76p 1,193.76p 1,193.76p 641
02/06/2003 1,193.76p 1,214.35p 1,193.76p 1,214.35p 2065
30/05/2003 1,173.18p 1,173.18p 1,173.18p 1,173.18p 1943
29/05/2003 1,152.60p 1,152.60p 1,152.60p 1,152.60p 504
28/05/2003 1,152.60p 1,152.60p 1,152.60p 1,152.60p 121
27/05/2003 1,152.60p 1,152.60p 1,152.60p 1,152.60p 4761
23/05/2003 1,193.76p 1,193.76p 1,152.60p 1,152.60p 267
22/05/2003 1,214.35p 1,214.35p 1,214.35p 1,214.35p 3413
21/05/2003 1,173.18p 1,234.93p 1,173.18p 1,214.35p 7570
20/05/2003 1,090.85p 1,090.85p 1,090.85p 1,090.85p 243
19/05/2003 1,132.02p 1,132.02p 1,090.85p 1,090.85p 1834
16/05/2003 1,049.69p 1,049.69p 1,029.11p 1,049.69p 6802
15/05/2003 1,029.11p 1,029.11p 1,029.11p 1,029.11p 141
14/05/2003 1,029.11p 1,029.11p 1,029.11p 1,029.11p 0
13/05/2003 967.36p 967.36p 967.36p 967.36p 607
12/05/2003 967.36p 967.36p 967.36p 967.36p 0
09/05/2003 987.94p 987.94p 967.36p 967.36p 267
08/05/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 510
07/05/2003 1,029.11p 1,029.11p 1,008.52p 1,008.52p 235
06/05/2003 1,049.69p 1,049.69p 1,049.69p 1,049.69p 182
02/05/2003 905.61p 987.94p 905.61p 987.94p 692
01/05/2003 885.03p 885.03p 885.03p 885.03p 1878
30/04/2003 864.45p 864.45p 864.45p 864.45p 2842
29/04/2003 843.87p 843.87p 843.87p 843.87p 4859
28/04/2003 843.87p 843.87p 843.87p 843.87p 0
25/04/2003 843.87p 843.87p 843.87p 843.87p 0
24/04/2003 843.87p 843.87p 843.87p 843.87p 389
23/04/2003 823.28p 843.87p 823.28p 843.87p 1215
22/04/2003 802.70p 802.70p 802.70p 802.70p 0
17/04/2003 802.70p 802.70p 802.70p 802.70p 0
16/04/2003 802.70p 802.70p 802.70p 802.70p 0
15/04/2003 802.70p 802.70p 802.70p 802.70p 0
14/04/2003 802.70p 802.70p 802.70p 802.70p 0
11/04/2003 802.70p 802.70p 802.70p 802.70p 0
10/04/2003 802.70p 802.70p 802.70p 802.70p 0
09/04/2003 823.28p 823.28p 823.28p 823.28p 15
08/04/2003 823.28p 823.28p 823.28p 823.28p 753
07/04/2003 823.28p 823.28p 823.28p 823.28p 0
04/04/2003 823.28p 823.28p 823.28p 823.28p 607
03/04/2003 823.28p 823.28p 823.28p 823.28p 0
02/04/2003 823.28p 823.28p 823.28p 823.28p 281
01/04/2003 823.28p 823.28p 823.28p 823.28p 0
31/03/2003 823.28p 823.28p 761.54p 823.28p 1943
28/03/2003 843.87p 843.87p 843.87p 843.87p 121
27/03/2003 843.87p 843.87p 843.87p 843.87p 146
26/03/2003 761.54p 885.03p 761.54p 885.03p 1640
25/03/2003 720.37p 720.37p 720.37p 720.37p 4859
24/03/2003 720.37p 720.37p 720.37p 720.37p 0
21/03/2003 720.37p 720.37p 720.37p 720.37p 0
20/03/2003 720.37p 720.37p 720.37p 720.37p 0
19/03/2003 720.37p 720.37p 720.37p 720.37p 0
18/03/2003 740.96p 740.96p 740.96p 740.96p 0
17/03/2003 740.96p 740.96p 740.96p 740.96p 0
14/03/2003 740.96p 740.96p 740.96p 740.96p 170
13/03/2003 782.12p 782.12p 782.12p 782.12p 1215
12/03/2003 782.12p 782.12p 782.12p 782.12p 1822
11/03/2003 782.12p 782.12p 782.12p 782.12p 2794
10/03/2003 782.12p 782.12p 782.12p 782.12p 0
07/03/2003 802.70p 802.70p 802.70p 802.70p 0
06/03/2003 782.12p 802.70p 782.12p 802.70p 1506
05/03/2003 720.37p 761.54p 679.21p 761.54p 6000
04/03/2003 761.54p 761.54p 761.54p 761.54p 680
03/03/2003 802.70p 802.70p 802.70p 802.70p 362
28/02/2003 802.70p 802.70p 802.70p 802.70p 0
27/02/2003 802.70p 802.70p 802.70p 802.70p 1948
26/02/2003 802.70p 802.70p 802.70p 802.70p 5845
25/02/2003 802.70p 802.70p 802.70p 802.70p 2381
24/02/2003 802.70p 802.70p 802.70p 802.70p 0
21/02/2003 802.70p 802.70p 802.70p 802.70p 243
20/02/2003 802.70p 802.70p 802.70p 802.70p 1336
19/02/2003 802.70p 802.70p 802.70p 802.70p 243
18/02/2003 802.70p 802.70p 802.70p 802.70p 607
17/02/2003 823.28p 823.28p 823.28p 823.28p 1458
14/02/2003 823.28p 823.28p 823.28p 823.28p 1491
13/02/2003 843.87p 843.87p 843.87p 843.87p 0
12/02/2003 843.87p 843.87p 843.87p 843.87p 316
11/02/2003 843.87p 843.87p 843.87p 843.87p 850
10/02/2003 864.45p 864.45p 864.45p 864.45p 194
07/02/2003 864.45p 864.45p 864.45p 864.45p 389
06/02/2003 885.03p 885.03p 885.03p 885.03p 91
05/02/2003 946.78p 946.78p 946.78p 946.78p 243
04/02/2003 946.78p 946.78p 946.78p 946.78p 49
03/02/2003 720.37p 946.78p 720.37p 946.78p 2713
31/01/2003 699.79p 699.79p 699.79p 699.79p 802
30/01/2003 761.54p 761.54p 761.54p 761.54p 0
29/01/2003 802.70p 802.70p 802.70p 802.70p 850
28/01/2003 823.28p 823.28p 823.28p 823.28p 1045
27/01/2003 843.87p 843.87p 843.87p 843.87p 0
24/01/2003 843.87p 843.87p 843.87p 843.87p 559
23/01/2003 885.03p 885.03p 885.03p 885.03p 437
22/01/2003 885.03p 885.03p 885.03p 885.03p 54
21/01/2003 885.03p 885.03p 885.03p 885.03p 729
20/01/2003 885.03p 885.03p 885.03p 885.03p 0
17/01/2003 885.03p 885.03p 885.03p 885.03p 1069
16/01/2003 926.20p 926.20p 926.20p 926.20p 0
15/01/2003 967.36p 967.36p 967.36p 967.36p 758
14/01/2003 967.36p 967.36p 967.36p 967.36p 0
13/01/2003 967.36p 967.36p 967.36p 967.36p 194
10/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 180
09/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
08/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
07/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 5685
06/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 2429
03/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 121
02/01/2003 1,008.52p 1,008.52p 1,008.52p 1,008.52p 583
31/12/2002 926.20p 946.78p 926.20p 946.78p 1130
30/12/2002 864.45p 864.45p 864.45p 864.45p 607
27/12/2002 885.03p 885.03p 864.45p 864.45p 0
24/12/2002 926.20p 926.20p 926.20p 926.20p 0
23/12/2002 926.20p 926.20p 926.20p 926.20p 0
20/12/2002 926.20p 926.20p 926.20p 926.20p 0
19/12/2002 926.20p 926.20p 926.20p 926.20p 0
18/12/2002 967.36p 967.36p 905.61p 905.61p 2825
17/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
16/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 765
13/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 350
12/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
11/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
10/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
09/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 121
06/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
05/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 49
04/12/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
03/12/2002 987.94p 987.94p 987.94p 987.94p 166
02/12/2002 1,070.27p 1,070.27p 1,070.27p 1,070.27p 413
29/11/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 182
28/11/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 121
27/11/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 49
26/11/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 0
25/11/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 49
22/11/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 243
21/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 0
20/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 36
19/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 0
18/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 364
15/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 1251
14/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 0
13/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 0
12/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 0
11/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 0
08/11/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 3062
07/11/2002 1,193.76p 1,193.76p 1,193.76p 1,193.76p 729
06/11/2002 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
05/11/2002 1,255.51p 1,255.51p 1,255.51p 1,255.51p 3085
04/11/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 170
01/11/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 0
31/10/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 0
30/10/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 2441
29/10/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 86
28/10/2002 1,255.51p 1,255.51p 1,255.51p 1,255.51p 2429
25/10/2002 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
24/10/2002 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
23/10/2002 1,255.51p 1,255.51p 1,255.51p 1,255.51p 677
22/10/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 0
21/10/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 3401
18/10/2002 1,440.75p 1,440.75p 1,440.75p 1,440.75p 0
17/10/2002 1,481.91p 1,481.91p 1,481.91p 1,481.91p 802
16/10/2002 1,481.91p 1,481.91p 1,481.91p 1,481.91p 3207
15/10/2002 1,481.91p 1,481.91p 1,481.91p 1,481.91p 1061
14/10/2002 1,543.66p 1,543.66p 1,543.66p 1,543.66p 8167
11/10/2002 1,502.49p 1,502.49p 1,502.49p 1,502.49p 1340
10/10/2002 1,317.26p 1,317.26p 1,317.26p 1,317.26p 243
09/10/2002 1,399.58p 1,399.58p 1,399.58p 1,399.58p 5409
08/10/2002 1,399.58p 1,399.58p 1,399.58p 1,399.58p 3710
07/10/2002 1,399.58p 1,399.58p 1,399.58p 1,399.58p 7767
04/10/2002 1,543.66p 1,543.66p 1,543.66p 1,543.66p 11097
03/10/2002 1,440.75p 1,440.75p 1,440.75p 1,440.75p 2444
02/10/2002 1,502.49p 1,502.49p 1,502.49p 1,502.49p 3887
01/10/2002 1,193.76p 1,193.76p 1,193.76p 1,193.76p 4482
30/09/2002 1,111.43p 1,111.43p 1,111.43p 1,111.43p 1780
27/09/2002 1,173.18p 1,173.18p 1,173.18p 1,173.18p 469
26/09/2002 1,173.18p 1,173.18p 1,173.18p 1,173.18p 1493
25/09/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 1640
24/09/2002 926.20p 926.20p 926.20p 926.20p 425
23/09/2002 823.28p 823.28p 823.28p 823.28p 1167
20/09/2002 864.45p 864.45p 864.45p 864.45p 1275
19/09/2002 720.37p 720.37p 720.37p 720.37p 425
18/09/2002 596.88p 596.88p 596.88p 596.88p 0

*Close Price adjusted for both dividends and splits