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
17/09/2002 576.30p 576.30p 576.30p 576.30p 5514
16/09/2002 638.05p 638.05p 638.05p 638.05p 0
13/09/2002 638.05p 638.05p 638.05p 638.05p 0
12/09/2002 638.05p 638.05p 638.05p 638.05p 2429
11/09/2002 638.05p 638.05p 638.05p 638.05p 486
10/09/2002 638.05p 638.05p 638.05p 638.05p 121
09/09/2002 679.21p 679.21p 679.21p 679.21p 0
06/09/2002 679.21p 679.21p 679.21p 679.21p 1848
05/09/2002 555.72p 555.72p 555.72p 555.72p 0
04/09/2002 638.05p 638.05p 638.05p 638.05p 0
03/09/2002 720.37p 720.37p 720.37p 720.37p 0
02/09/2002 720.37p 720.37p 720.37p 720.37p 243
30/08/2002 720.37p 720.37p 720.37p 720.37p 0
29/08/2002 720.37p 720.37p 720.37p 720.37p 0
28/08/2002 720.37p 720.37p 720.37p 720.37p 364
27/08/2002 720.37p 720.37p 720.37p 720.37p 2186
23/08/2002 720.37p 720.37p 720.37p 720.37p 0
22/08/2002 720.37p 720.37p 720.37p 720.37p 0
21/08/2002 720.37p 720.37p 720.37p 720.37p 0
20/08/2002 720.37p 720.37p 720.37p 720.37p 0
19/08/2002 720.37p 720.37p 720.37p 720.37p 0
16/08/2002 720.37p 720.37p 720.37p 720.37p 49
15/08/2002 720.37p 720.37p 720.37p 720.37p 24
14/08/2002 720.37p 720.37p 720.37p 720.37p 0
13/08/2002 720.37p 720.37p 720.37p 720.37p 0
12/08/2002 658.63p 658.63p 658.63p 658.63p 194
09/08/2002 658.63p 658.63p 658.63p 658.63p 0
08/08/2002 658.63p 658.63p 658.63p 658.63p 364
07/08/2002 658.63p 658.63p 658.63p 658.63p 0
06/08/2002 658.63p 658.63p 658.63p 658.63p 36
05/08/2002 679.21p 679.21p 679.21p 679.21p 0
02/08/2002 679.21p 679.21p 679.21p 679.21p 0
01/08/2002 679.21p 679.21p 679.21p 679.21p 0
31/07/2002 679.21p 679.21p 679.21p 679.21p 243
30/07/2002 699.79p 699.79p 699.79p 699.79p 2186
29/07/2002 699.79p 699.79p 699.79p 699.79p 0
26/07/2002 699.79p 699.79p 699.79p 699.79p 374
25/07/2002 761.54p 761.54p 761.54p 761.54p 0
24/07/2002 761.54p 761.54p 761.54p 761.54p 61
23/07/2002 802.70p 802.70p 802.70p 802.70p 607
22/07/2002 864.45p 864.45p 864.45p 864.45p 121
19/07/2002 864.45p 864.45p 864.45p 864.45p 607
18/07/2002 885.03p 885.03p 885.03p 885.03p 2429
17/07/2002 885.03p 885.03p 885.03p 885.03p 2429
16/07/2002 885.03p 885.03p 885.03p 885.03p 170
15/07/2002 905.61p 905.61p 905.61p 905.61p 612
12/07/2002 905.61p 905.61p 905.61p 905.61p 0
11/07/2002 905.61p 905.61p 905.61p 905.61p 0
10/07/2002 905.61p 905.61p 905.61p 905.61p 0
09/07/2002 905.61p 905.61p 905.61p 905.61p 294
08/07/2002 946.78p 946.78p 946.78p 946.78p 243
05/07/2002 946.78p 946.78p 946.78p 946.78p 0
04/07/2002 946.78p 946.78p 946.78p 946.78p 0
03/07/2002 967.36p 967.36p 967.36p 967.36p 1579
02/07/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
01/07/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 340
28/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 5029
27/06/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 16488
26/06/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 61
25/06/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 1373
24/06/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 3765
21/06/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 1093
20/06/2002 946.78p 946.78p 946.78p 946.78p 2782
19/06/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 206
18/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 200
17/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
14/06/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 869
13/06/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 1360
12/06/2002 1,132.02p 1,132.02p 1,132.02p 1,132.02p 1912
11/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 413
10/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
07/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
06/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 243
05/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 267
04/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
03/06/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
31/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 7794
30/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 1215
29/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
28/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
27/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 243
24/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 182
23/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 292
22/05/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 3289
21/05/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 2096
20/05/2002 967.36p 967.36p 967.36p 967.36p 170
17/05/2002 946.78p 946.78p 946.78p 946.78p 1190
16/05/2002 967.36p 967.36p 967.36p 967.36p 61
15/05/2002 967.36p 967.36p 967.36p 967.36p 729
14/05/2002 946.78p 946.78p 946.78p 946.78p 2042
13/05/2002 946.78p 946.78p 946.78p 946.78p 0
10/05/2002 946.78p 946.78p 946.78p 946.78p 377
09/05/2002 946.78p 946.78p 946.78p 946.78p 0
08/05/2002 946.78p 946.78p 946.78p 946.78p 286
07/05/2002 946.78p 946.78p 946.78p 946.78p 61
03/05/2002 946.78p 946.78p 946.78p 946.78p 0
02/05/2002 946.78p 946.78p 946.78p 946.78p 0
01/05/2002 946.78p 946.78p 946.78p 946.78p 454
30/04/2002 946.78p 946.78p 946.78p 946.78p 1460
29/04/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
26/04/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 377
25/04/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 36
24/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 121
23/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
22/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 85
19/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 1117
18/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 97
17/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
16/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
15/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 0
12/04/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 865
11/04/2002 926.20p 926.20p 926.20p 926.20p 24
10/04/2002 905.61p 905.61p 905.61p 905.61p 0
09/04/2002 905.61p 905.61p 905.61p 905.61p 0
08/04/2002 905.61p 905.61p 905.61p 905.61p 1093
05/04/2002 905.61p 905.61p 905.61p 905.61p 1458
04/04/2002 864.45p 864.45p 864.45p 864.45p 389
03/04/2002 864.45p 864.45p 864.45p 864.45p 24
02/04/2002 864.45p 864.45p 864.45p 864.45p 0
01/04/2002 843.87p 843.87p 843.87p 843.87p 0
29/03/2002 843.87p 843.87p 843.87p 843.87p 0
28/03/2002 843.87p 843.87p 843.87p 843.87p 0
27/03/2002 843.87p 843.87p 843.87p 843.87p 182
26/03/2002 843.87p 843.87p 843.87p 843.87p 1154
25/03/2002 946.78p 946.78p 946.78p 946.78p 96
22/03/2002 946.78p 946.78p 946.78p 946.78p 1749
21/03/2002 864.45p 864.45p 864.45p 864.45p 243
20/03/2002 864.45p 864.45p 864.45p 864.45p 0
19/03/2002 864.45p 864.45p 864.45p 864.45p 294
18/03/2002 926.20p 926.20p 926.20p 926.20p 267
15/03/2002 926.20p 926.20p 926.20p 926.20p 182
14/03/2002 926.20p 926.20p 926.20p 926.20p 559
13/03/2002 905.61p 905.61p 905.61p 905.61p 2381
12/03/2002 802.70p 802.70p 802.70p 802.70p 1581
11/03/2002 926.20p 926.20p 926.20p 926.20p 121
08/03/2002 926.20p 926.20p 926.20p 926.20p 0
07/03/2002 926.20p 926.20p 926.20p 926.20p 486
06/03/2002 885.03p 885.03p 885.03p 885.03p 373
05/03/2002 926.20p 926.20p 926.20p 926.20p 899
04/03/2002 926.20p 926.20p 926.20p 926.20p 24
01/03/2002 926.20p 926.20p 926.20p 926.20p 1166
28/02/2002 926.20p 926.20p 926.20p 926.20p 12
27/02/2002 926.20p 926.20p 926.20p 926.20p 12
26/02/2002 926.20p 926.20p 926.20p 926.20p 0
25/02/2002 926.20p 926.20p 926.20p 926.20p 0
22/02/2002 926.20p 926.20p 926.20p 926.20p 701
21/02/2002 967.36p 967.36p 967.36p 967.36p 1943
20/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 729
19/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
18/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
15/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
14/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 2915
13/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 61
12/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
11/02/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 486
08/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 1980
07/02/2002 905.61p 905.61p 905.61p 905.61p 670
06/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 182
05/02/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 364
04/02/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 0
01/02/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 109
31/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 0
30/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 486
29/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 0
28/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 146
25/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 73
24/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 97
23/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 49
22/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 73
21/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 109
18/01/2002 1,029.11p 1,029.11p 1,029.11p 1,029.11p 1015
17/01/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
16/01/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 158
15/01/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 0
14/01/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 911
11/01/2002 1,008.52p 1,008.52p 1,008.52p 1,008.52p 2764
10/01/2002 1,049.69p 1,049.69p 1,049.69p 1,049.69p 911
09/01/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 1166
08/01/2002 1,090.85p 1,090.85p 1,090.85p 1,090.85p 558
07/01/2002 1,152.60p 1,152.60p 1,152.60p 1,152.60p 239
04/01/2002 1,193.76p 1,193.76p 1,193.76p 1,193.76p 49
03/01/2002 1,193.76p 1,193.76p 1,193.76p 1,193.76p 24
02/01/2002 1,193.76p 1,193.76p 1,193.76p 1,193.76p 850
01/01/2002 1,234.93p 1,234.93p 1,234.93p 1,234.93p 0
31/12/2001 1,234.93p 1,234.93p 1,234.93p 1,234.93p 0
28/12/2001 1,234.93p 1,234.93p 1,234.93p 1,234.93p 0
27/12/2001 1,234.93p 1,234.93p 1,234.93p 1,234.93p 711
26/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
25/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
24/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 121
21/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
20/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
19/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 1822
18/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 39
17/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 0
14/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 340
13/12/2001 1,255.51p 1,255.51p 1,255.51p 1,255.51p 3230
12/12/2001 1,214.35p 1,214.35p 1,214.35p 1,214.35p 0
11/12/2001 1,214.35p 1,214.35p 1,214.35p 1,214.35p 158
10/12/2001 1,214.35p 1,214.35p 1,214.35p 1,214.35p 255

*Close Price adjusted for both dividends and splits