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
29/04/2019 1,056.00p 1,064.00p 992.50p 1,000.00p 89607
26/04/2019 1,026.00p 1,074.29p 991.62p 1,044.00p 166106
25/04/2019 907.50p 1,020.00p 892.50p 1,007.00p 1213635
24/04/2019 890.00p 952.50p 890.00p 907.50p 220971
23/04/2019 905.00p 923.50p 888.00p 890.00p 134585
18/04/2019 851.00p 902.50p 851.00p 889.50p 141825
17/04/2019 871.50p 881.89p 846.50p 857.50p 41754
16/04/2019 846.00p 891.00p 846.00p 850.00p 302609
15/04/2019 860.00p 874.50p 841.40p 855.00p 100099
12/04/2019 834.00p 879.50p 831.65p 858.00p 52015
11/04/2019 854.00p 856.50p 836.00p 844.50p 69500
10/04/2019 883.00p 906.50p 835.00p 856.50p 41465
09/04/2019 877.00p 892.32p 865.00p 875.00p 44037
08/04/2019 874.50p 910.00p 865.00p 870.00p 39270
05/04/2019 899.50p 925.00p 857.50p 857.50p 248413
04/04/2019 935.00p 935.00p 865.00p 875.00p 173018
03/04/2019 899.00p 978.00p 899.00p 925.00p 104237
02/04/2019 950.00p 950.00p 901.00p 901.00p 34872
01/04/2019 980.00p 1,012.00p 920.50p 920.50p 64744
29/03/2019 920.00p 1,010.00p 920.00p 960.50p 152889
28/03/2019 915.00p 915.00p 900.00p 905.00p 52767
27/03/2019 944.00p 944.00p 895.73p 911.50p 30690
26/03/2019 958.50p 958.50p 909.00p 924.50p 32221
25/03/2019 968.00p 987.50p 923.50p 930.50p 36332
22/03/2019 958.00p 1,000.00p 958.00p 971.00p 34443
21/03/2019 1,070.00p 1,070.00p 967.00p 983.50p 102107
20/03/2019 1,061.00p 1,095.00p 1,043.25p 1,045.00p 30554
19/03/2019 1,075.00p 1,102.02p 1,032.45p 1,050.00p 38760
18/03/2019 1,155.00p 1,166.95p 1,084.38p 1,110.00p 48354
15/03/2019 1,121.00p 1,175.00p 1,115.00p 1,149.00p 67243
14/03/2019 1,049.00p 1,125.00p 1,049.00p 1,125.00p 45342
13/03/2019 1,075.00p 1,094.00p 1,024.43p 1,085.00p 50406
12/03/2019 1,086.00p 1,104.00p 1,042.08p 1,072.00p 57186
11/03/2019 1,048.00p 1,095.62p 1,046.00p 1,086.00p 44801
08/03/2019 996.00p 1,104.99p 980.00p 1,059.00p 80407
07/03/2019 1,118.00p 1,118.00p 999.50p 999.50p 40991
06/03/2019 1,110.00p 1,118.00p 1,079.00p 1,079.00p 33473
05/03/2019 1,090.00p 1,120.00p 1,090.00p 1,090.00p 52395
04/03/2019 1,131.00p 1,146.00p 1,090.00p 1,092.00p 30262
01/03/2019 1,100.00p 1,193.00p 1,100.00p 1,111.00p 62780
28/02/2019 1,095.00p 1,146.95p 1,090.00p 1,112.00p 77483
27/02/2019 1,148.00p 1,183.25p 1,100.00p 1,122.00p 93906
26/02/2019 1,216.00p 1,250.00p 1,124.00p 1,136.00p 63689
25/02/2019 1,248.00p 1,275.00p 1,204.00p 1,231.00p 39111
22/02/2019 1,317.00p 1,317.00p 1,234.00p 1,271.00p 20401
21/02/2019 1,310.00p 1,349.99p 1,276.00p 1,276.00p 27905
20/02/2019 1,323.00p 1,356.00p 1,280.27p 1,350.00p 37005
19/02/2019 1,375.00p 1,400.00p 1,280.00p 1,292.00p 36308
18/02/2019 1,325.00p 1,470.10p 1,325.00p 1,364.00p 85040
15/02/2019 1,520.00p 1,520.00p 1,327.32p 1,333.00p 99309
14/02/2019 1,476.00p 1,526.00p 1,476.00p 1,505.00p 18384
13/02/2019 1,483.00p 1,525.00p 1,482.00p 1,501.00p 17862
12/02/2019 1,509.00p 1,525.50p 1,478.42p 1,481.00p 32500
11/02/2019 1,496.00p 1,546.90p 1,460.00p 1,500.00p 25840
08/02/2019 1,584.00p 1,584.00p 1,500.00p 1,500.00p 39315
07/02/2019 1,573.00p 1,586.82p 1,523.44p 1,575.00p 41901
06/02/2019 1,583.00p 1,625.31p 1,576.00p 1,589.00p 30996
05/02/2019 1,640.00p 1,640.00p 1,583.00p 1,592.00p 23935
04/02/2019 1,593.00p 1,648.00p 1,581.00p 1,603.00p 25330
01/02/2019 1,628.00p 1,671.00p 1,591.00p 1,599.00p 54194
31/01/2019 1,659.00p 1,701.02p 1,605.00p 1,647.00p 101247
30/01/2019 1,692.00p 1,733.00p 1,672.12p 1,700.00p 39044
29/01/2019 1,794.00p 1,830.58p 1,663.32p 1,696.00p 62218
28/01/2019 2,118.00p 2,125.00p 1,762.76p 1,780.00p 104288
25/01/2019 2,110.00p 2,255.00p 2,110.00p 2,247.00p 39349
24/01/2019 2,135.00p 2,167.00p 2,092.00p 2,160.00p 15317
23/01/2019 2,155.00p 2,170.00p 2,080.00p 2,104.00p 16195
22/01/2019 2,132.00p 2,132.00p 2,060.33p 2,121.00p 25247
21/01/2019 2,166.00p 2,178.00p 2,076.00p 2,076.00p 10498
18/01/2019 2,199.00p 2,201.03p 2,141.00p 2,148.00p 26559
17/01/2019 2,210.00p 2,299.00p 2,166.00p 2,183.00p 13110
16/01/2019 2,276.00p 2,305.00p 2,219.00p 2,243.00p 18767
15/01/2019 2,225.00p 2,270.00p 2,165.49p 2,250.00p 15944
14/01/2019 2,267.00p 2,321.00p 2,220.00p 2,229.00p 21568
11/01/2019 2,250.00p 2,272.00p 2,196.09p 2,225.00p 28590
10/01/2019 2,150.00p 2,250.50p 2,150.00p 2,226.00p 15839
09/01/2019 2,145.00p 2,200.00p 2,090.00p 2,176.00p 19209
08/01/2019 2,150.00p 2,173.00p 2,106.00p 2,124.00p 22046
07/01/2019 2,100.00p 2,150.00p 2,089.94p 2,114.00p 18170
04/01/2019 2,041.00p 2,157.00p 2,041.00p 2,145.00p 22691
03/01/2019 2,036.00p 2,166.00p 2,014.00p 2,070.00p 28836
02/01/2019 1,908.00p 2,005.00p 1,860.96p 2,005.00p 34951
31/12/2018 1,850.00p 1,900.00p 1,850.00p 1,884.00p 7794
28/12/2018 1,801.00p 1,875.00p 1,800.00p 1,850.00p 25337
27/12/2018 1,811.00p 1,851.00p 1,750.00p 1,760.00p 22484
24/12/2018 1,857.00p 1,930.00p 1,788.00p 1,822.00p 19901
21/12/2018 1,860.00p 1,890.00p 1,828.00p 1,890.00p 53416
20/12/2018 1,913.00p 1,913.00p 1,828.00p 1,856.00p 14831
19/12/2018 1,875.00p 1,975.00p 1,867.00p 1,901.00p 29790
18/12/2018 1,825.00p 1,961.00p 1,811.00p 1,894.00p 57270
17/12/2018 1,851.00p 1,913.40p 1,828.00p 1,855.00p 17156
14/12/2018 1,840.00p 1,910.00p 1,818.00p 1,856.00p 16543
13/12/2018 1,875.00p 1,875.00p 1,827.00p 1,863.00p 11528
12/12/2018 1,845.00p 1,875.00p 1,812.00p 1,840.00p 21165
11/12/2018 1,875.00p 1,875.00p 1,807.00p 1,818.00p 21224
10/12/2018 1,918.00p 1,918.00p 1,826.70p 1,830.00p 32933
07/12/2018 1,883.00p 1,939.00p 1,833.00p 1,876.00p 37289
06/12/2018 2,058.00p 2,058.00p 1,805.00p 1,850.00p 56411
05/12/2018 2,124.00p 2,124.00p 2,008.00p 2,035.00p 17947
04/12/2018 2,052.00p 2,105.00p 2,000.00p 2,069.00p 19590
03/12/2018 2,140.00p 2,162.43p 2,042.00p 2,042.00p 25039
30/11/2018 2,197.00p 2,210.26p 2,094.00p 2,107.00p 25808
29/11/2018 2,188.00p 2,241.00p 2,186.55p 2,194.00p 36687
28/11/2018 2,118.00p 2,200.00p 2,086.00p 2,175.00p 65031
27/11/2018 2,056.00p 2,109.00p 1,992.00p 2,095.00p 28912
26/11/2018 2,050.00p 2,071.00p 2,017.00p 2,038.00p 20272
23/11/2018 2,046.00p 2,089.00p 1,971.00p 2,014.00p 11393
22/11/2018 2,122.00p 2,122.00p 2,049.00p 2,049.00p 12622
21/11/2018 2,008.00p 2,101.00p 1,983.00p 2,096.00p 44611
20/11/2018 2,052.00p 2,061.00p 1,946.00p 1,994.00p 47695
19/11/2018 2,117.00p 2,125.00p 2,006.00p 2,021.00p 33050
16/11/2018 2,146.00p 2,159.00p 2,062.00p 2,063.00p 25898
15/11/2018 2,104.00p 2,148.00p 2,072.00p 2,100.00p 49021
14/11/2018 2,037.00p 2,062.00p 1,935.00p 2,060.00p 44191
13/11/2018 1,975.00p 2,023.00p 1,891.23p 1,990.00p 44417
12/11/2018 2,030.00p 2,100.54p 1,975.00p 1,975.00p 37044
09/11/2018 2,162.00p 2,162.00p 2,056.00p 2,061.00p 21874
08/11/2018 2,113.00p 2,185.55p 2,106.00p 2,135.00p 29737
07/11/2018 2,108.00p 2,182.00p 2,108.00p 2,150.00p 34211
06/11/2018 2,205.00p 2,205.00p 2,126.00p 2,126.00p 43209
05/11/2018 2,229.00p 2,229.00p 2,143.80p 2,150.00p 34663
02/11/2018 2,174.00p 2,199.45p 2,071.00p 2,185.00p 63718
01/11/2018 1,997.00p 2,248.00p 1,974.00p 2,138.00p 121176
31/10/2018 1,807.00p 1,982.83p 1,802.00p 1,957.00p 53753
30/10/2018 1,816.00p 1,840.00p 1,809.00p 1,838.00p 39174
29/10/2018 1,815.00p 1,856.00p 1,815.00p 1,841.00p 33116
26/10/2018 1,857.00p 1,872.00p 1,826.00p 1,850.00p 31737
25/10/2018 1,849.00p 1,881.00p 1,833.28p 1,858.00p 38192
24/10/2018 1,870.00p 1,871.48p 1,812.00p 1,855.00p 63820
23/10/2018 1,882.00p 1,882.00p 1,823.00p 1,842.00p 37062
22/10/2018 1,933.00p 1,945.00p 1,847.50p 1,877.00p 64202
19/10/2018 1,925.00p 1,962.05p 1,870.00p 1,925.00p 53976
18/10/2018 1,917.00p 1,917.00p 1,865.00p 1,890.00p 31991
17/10/2018 1,925.00p 1,925.00p 1,859.00p 1,889.00p 78835
16/10/2018 1,894.00p 1,936.00p 1,869.09p 1,894.00p 50670
15/10/2018 1,849.00p 1,870.00p 1,794.00p 1,867.00p 40016
12/10/2018 1,877.00p 1,877.00p 1,786.00p 1,811.00p 37580
11/10/2018 1,866.00p 1,921.00p 1,797.00p 1,827.00p 52267
10/10/2018 1,845.00p 1,862.00p 1,805.00p 1,832.00p 29367
09/10/2018 1,855.00p 1,855.00p 1,801.00p 1,810.00p 21543
08/10/2018 1,847.00p 1,868.18p 1,809.00p 1,812.00p 20142
05/10/2018 1,846.00p 1,846.00p 1,763.00p 1,793.00p 26947
04/10/2018 1,739.00p 1,838.00p 1,711.80p 1,801.00p 52398
03/10/2018 1,785.00p 1,785.00p 1,690.00p 1,706.00p 51496
02/10/2018 1,776.00p 1,815.00p 1,719.52p 1,740.00p 36525
01/10/2018 1,935.00p 1,935.00p 1,777.00p 1,778.00p 64921
28/09/2018 1,949.00p 1,949.00p 1,889.00p 1,889.00p 41842
27/09/2018 1,959.00p 1,959.00p 1,900.00p 1,900.00p 41168
26/09/2018 1,909.00p 1,947.00p 1,897.00p 1,940.00p 44893
25/09/2018 1,937.00p 1,970.00p 1,900.00p 1,923.00p 59754
24/09/2018 1,900.00p 1,929.00p 1,862.00p 1,900.00p 70509
21/09/2018 1,873.00p 1,900.00p 1,867.00p 1,896.00p 104986
20/09/2018 1,939.00p 1,939.00p 1,855.00p 1,878.00p 76140
19/09/2018 1,935.00p 1,937.00p 1,885.00p 1,894.00p 38175
18/09/2018 1,947.00p 1,958.00p 1,880.00p 1,882.00p 77288
17/09/2018 1,842.00p 1,984.00p 1,842.00p 1,930.00p 126411
14/09/2018 1,790.00p 1,840.00p 1,785.00p 1,834.00p 55280
13/09/2018 1,725.00p 1,801.00p 1,711.00p 1,790.00p 53270
12/09/2018 1,682.00p 1,734.00p 1,628.00p 1,733.00p 57082
11/09/2018 1,745.00p 1,745.00p 1,628.00p 1,650.00p 32308
10/09/2018 1,708.00p 1,723.00p 1,678.00p 1,697.00p 19115
07/09/2018 1,745.00p 1,815.00p 1,643.00p 1,700.00p 74264
06/09/2018 1,725.00p 1,794.00p 1,684.00p 1,752.00p 85773
05/09/2018 1,706.00p 1,747.00p 1,706.00p 1,712.00p 96385
04/09/2018 1,725.00p 1,745.00p 1,674.30p 1,701.00p 55347
03/09/2018 1,691.00p 1,760.00p 1,691.00p 1,749.00p 64646
31/08/2018 1,748.00p 1,806.80p 1,701.00p 1,719.00p 107640
30/08/2018 1,796.00p 1,797.00p 1,688.00p 1,715.00p 131593
29/08/2018 1,833.00p 1,834.40p 1,718.00p 1,749.00p 65569
28/08/2018 1,808.00p 1,843.00p 1,751.00p 1,803.00p 52523
24/08/2018 1,819.00p 1,850.00p 1,785.00p 1,820.00p 53656
23/08/2018 1,849.00p 1,875.00p 1,785.00p 1,820.00p 62858
22/08/2018 1,890.00p 1,890.00p 1,778.00p 1,832.00p 51108
21/08/2018 1,865.00p 1,907.00p 1,801.00p 1,833.00p 52683
20/08/2018 1,868.00p 1,909.00p 1,817.00p 1,900.00p 52957
17/08/2018 1,657.00p 1,900.00p 1,657.00p 1,889.00p 93945
16/08/2018 1,749.00p 1,830.00p 1,683.10p 1,695.00p 82656
15/08/2018 1,836.00p 1,862.20p 1,751.00p 1,770.00p 55478
14/08/2018 1,865.00p 1,942.00p 1,844.00p 1,849.00p 78191
13/08/2018 1,828.00p 1,927.00p 1,828.00p 1,865.00p 47872
10/08/2018 1,906.00p 1,906.00p 1,830.00p 1,857.00p 59015
09/08/2018 1,900.00p 1,906.09p 1,816.70p 1,865.00p 76431
08/08/2018 2,010.00p 2,037.00p 1,844.00p 1,862.00p 123119
07/08/2018 2,130.00p 2,130.00p 2,000.00p 2,021.00p 60136
06/08/2018 2,045.00p 2,092.00p 2,025.00p 2,092.00p 47457
03/08/2018 2,009.00p 2,085.00p 2,009.00p 2,066.00p 80836
02/08/2018 2,150.00p 2,158.00p 2,018.75p 2,032.00p 94210
01/08/2018 2,259.00p 2,261.00p 2,160.00p 2,160.00p 94566
31/07/2018 2,288.00p 2,352.00p 2,272.18p 2,305.00p 33833
30/07/2018 2,379.00p 2,388.00p 2,255.00p 2,288.00p 49611
27/07/2018 2,229.00p 2,355.00p 2,229.00p 2,324.00p 38064
26/07/2018 2,246.00p 2,319.00p 2,246.00p 2,273.00p 50986
25/07/2018 2,204.00p 2,324.00p 2,196.41p 2,281.00p 73865
24/07/2018 2,243.00p 2,267.50p 2,175.00p 2,200.00p 139980
23/07/2018 2,450.00p 2,450.00p 2,236.00p 2,236.00p 192150
20/07/2018 2,587.50p 2,610.00p 2,490.54p 2,500.00p 82994
19/07/2018 2,595.00p 2,634.05p 2,587.50p 2,587.50p 35548
18/07/2018 2,557.50p 2,656.80p 2,535.00p 2,610.00p 46997
17/07/2018 2,667.50p 2,712.50p 2,572.50p 2,575.00p 53174
16/07/2018 2,632.50p 2,700.00p 2,595.01p 2,675.00p 38074

*Close Price adjusted for both dividends and splits