Patagonia Gold (PGD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Patagonia Gold

Date Open High Low Close* Volume
22/07/2019 30.50p 31.00p 31.00p 31.00p 0
19/07/2019 30.50p 32.00p 30.15p 31.00p 17694
18/07/2019 30.50p 30.70p 30.15p 30.50p 515
17/07/2019 31.00p 31.00p 30.00p 30.50p 20296
16/07/2019 33.00p 33.00p 30.00p 31.00p 21708
15/07/2019 33.00p 33.00p 32.25p 33.00p 29125
12/07/2019 33.00p 33.00p 32.25p 33.00p 3329
11/07/2019 32.50p 33.00p 32.00p 33.00p 5721
10/07/2019 32.50p 32.50p 32.25p 32.50p 250
09/07/2019 36.50p 36.50p 32.25p 32.50p 6346
08/07/2019 35.00p 39.00p 34.00p 36.50p 7099
05/07/2019 34.50p 36.00p 34.50p 35.00p 8000
04/07/2019 34.50p 36.00p 33.06p 34.50p 7757
03/07/2019 31.50p 36.00p 31.50p 34.50p 8180
02/07/2019 39.00p 39.25p 31.25p 31.50p 52289
01/07/2019 39.00p 39.00p 38.25p 39.00p 600
28/06/2019 39.00p 39.00p 38.00p 39.00p 5134
27/06/2019 39.00p 39.40p 39.00p 39.00p 1162
26/06/2019 39.00p 39.00p 39.00p 39.00p 0
25/06/2019 39.00p 39.50p 39.00p 39.00p 5033
24/06/2019 41.00p 41.00p 38.00p 39.00p 19405
21/06/2019 41.00p 41.90p 40.04p 41.00p 6104
20/06/2019 41.00p 41.00p 41.00p 41.00p 0
19/06/2019 41.00p 41.00p 40.04p 41.00p 4
18/06/2019 41.00p 41.84p 40.04p 41.00p 150
17/06/2019 42.50p 42.50p 40.00p 41.00p 7170
14/06/2019 42.50p 42.69p 42.00p 42.50p 5315
13/06/2019 42.50p 42.50p 42.00p 42.50p 1106
12/06/2019 48.50p 48.50p 42.50p 42.50p 11691
11/06/2019 49.00p 49.96p 47.00p 48.50p 23000
10/06/2019 50.50p 50.50p 48.10p 50.50p 4917
07/06/2019 51.50p 51.50p 50.00p 50.50p 714
05/06/2019 53.50p 54.90p 52.06p 52.50p 18785
04/06/2019 55.50p 55.95p 53.50p 53.50p 11839
03/06/2019 62.50p 64.00p 55.03p 55.50p 8596
31/05/2019 62.50p 68.90p 60.51p 62.50p 26267
30/05/2019 53.50p 53.50p 52.55p 53.50p 5000
29/05/2019 53.50p 53.50p 53.25p 53.50p 35
28/05/2019 53.50p 53.50p 53.50p 53.50p 0
23/05/2019 53.50p 55.00p 52.55p 53.50p 2400
22/05/2019 53.50p 55.00p 52.50p 53.50p 4307
21/05/2019 52.50p 55.00p 52.25p 53.50p 15688
20/05/2019 52.50p 55.00p 51.50p 52.50p 3316
17/05/2019 53.50p 55.00p 51.25p 52.50p 5065
16/05/2019 52.50p 53.50p 52.50p 53.50p 0
15/05/2019 51.50p 52.85p 51.50p 52.50p 1880
14/05/2019 51.00p 52.15p 51.00p 51.50p 1448
13/05/2019 51.00p 52.40p 51.00p 51.00p 11458
10/05/2019 51.00p 53.00p 51.00p 51.00p 390
09/05/2019 51.00p 51.00p 50.15p 51.00p 504
08/05/2019 49.50p 50.00p 49.00p 49.00p 6700
07/05/2019 49.00p 50.00p 48.10p 49.50p 13674
03/05/2019 49.00p 50.00p 48.55p 49.00p 2843
02/05/2019 49.00p 49.00p 48.10p 49.00p 126
01/05/2019 49.00p 49.00p 48.50p 49.00p 1662
30/04/2019 45.00p 49.98p 45.00p 49.00p 6000
29/04/2019 45.00p 47.00p 44.00p 45.00p 3522
26/04/2019 44.50p 46.80p 43.00p 45.00p 1640
25/04/2019 42.50p 47.00p 41.00p 44.50p 11372
24/04/2019 41.50p 43.00p 41.00p 42.50p 4037
23/04/2019 41.00p 43.00p 40.75p 41.50p 6228
18/04/2019 38.50p 41.00p 37.75p 41.00p 6379
17/04/2019 39.00p 39.00p 38.50p 38.50p 1693
16/04/2019 37.50p 39.50p 37.50p 39.00p 5000
15/04/2019 38.50p 40.00p 35.00p 37.50p 6463
12/04/2019 38.00p 40.00p 38.00p 38.50p 13852
11/04/2019 37.50p 38.50p 37.00p 38.00p 3100
10/04/2019 38.00p 38.00p 36.20p 37.50p 1084
09/04/2019 37.00p 38.75p 37.00p 38.00p 3442
08/04/2019 33.00p 37.00p 33.00p 37.00p 6080
05/04/2019 31.50p 34.60p 30.00p 33.00p 17870
04/04/2019 31.50p 32.70p 31.50p 31.50p 5755
03/04/2019 31.50p 32.85p 30.00p 31.50p 5110
02/04/2019 31.50p 32.20p 31.50p 31.50p 20000
01/04/2019 34.00p 34.00p 31.50p 31.50p 0
29/03/2019 37.00p 37.50p 32.00p 34.00p 19190
28/03/2019 37.00p 37.50p 37.00p 37.00p 500
27/03/2019 37.50p 37.50p 36.20p 37.00p 2457
26/03/2019 37.50p 37.50p 37.00p 37.50p 5466
25/03/2019 36.50p 38.00p 35.45p 37.50p 6112
22/03/2019 36.50p 37.25p 35.00p 36.50p 56732
21/03/2019 36.50p 36.80p 35.00p 36.50p 4253
20/03/2019 36.50p 36.90p 35.00p 36.50p 3115
19/03/2019 38.50p 38.50p 35.00p 36.50p 7283
18/03/2019 39.50p 40.00p 37.00p 38.50p 4655
15/03/2019 40.00p 40.00p 37.00p 39.50p 3026
14/03/2019 40.00p 40.00p 40.00p 40.00p 0
13/03/2019 41.00p 41.00p 39.00p 40.00p 12500
12/03/2019 41.00p 42.00p 41.00p 41.00p 26657
11/03/2019 41.00p 41.60p 40.00p 41.00p 2220
08/03/2019 41.00p 41.00p 40.00p 41.00p 300
07/03/2019 42.00p 42.00p 40.00p 41.00p 12479
06/03/2019 43.00p 43.45p 40.00p 42.00p 12917
05/03/2019 44.00p 44.00p 43.00p 43.00p 11000
04/03/2019 43.50p 43.50p 43.00p 43.50p 8118
01/03/2019 43.50p 43.90p 42.00p 43.50p 29683
28/02/2019 44.00p 44.00p 41.00p 43.50p 7050
27/02/2019 47.50p 48.00p 43.00p 44.00p 21123
26/02/2019 44.50p 45.00p 44.15p 44.50p 1863
25/02/2019 44.50p 44.50p 44.15p 44.50p 204
22/02/2019 44.50p 44.75p 44.50p 44.50p 2085
21/02/2019 43.50p 45.00p 42.45p 44.59p 40500
20/02/2019 48.50p 48.50p 42.00p 43.50p 44063
19/02/2019 62.50p 62.50p 45.50p 48.50p 111671
18/02/2019 95.00p 97.00p 90.00p 95.00p 5849
15/02/2019 97.50p 97.50p 95.00p 95.00p 1857
14/02/2019 105.00p 105.00p 95.00p 97.50p 6126
13/02/2019 102.50p 105.00p 101.00p 105.00p 6455
12/02/2019 105.00p 105.00p 100.50p 100.50p 3023
11/02/2019 105.00p 105.00p 102.00p 105.00p 3
08/02/2019 105.00p 108.90p 102.00p 105.00p 1200
07/02/2019 100.00p 105.00p 98.60p 105.00p 152
06/02/2019 100.00p 105.00p 98.60p 105.00p 983
05/02/2019 100.00p 105.00p 98.00p 102.50p 1216
04/02/2019 97.50p 100.00p 97.50p 100.00p 2008
01/02/2019 97.50p 100.00p 96.50p 97.50p 935
31/01/2019 97.50p 97.50p 95.00p 97.50p 676
30/01/2019 95.00p 100.00p 95.00p 97.50p 1390
29/01/2019 95.00p 95.00p 91.00p 95.00p 126
28/01/2019 95.00p 100.00p 90.00p 95.00p 1139
25/01/2019 95.00p 95.00p 95.00p 95.00p 0
24/01/2019 95.00p 95.00p 95.00p 95.00p 0
23/01/2019 90.00p 95.00p 90.00p 95.00p 6549
22/01/2019 90.00p 95.00p 86.00p 90.00p 7171
21/01/2019 97.50p 97.50p 85.25p 90.00p 12239
18/01/2019 106.00p 110.00p 96.00p 97.50p 13659
17/01/2019 106.00p 106.80p 105.10p 106.00p 5605
16/01/2019 107.50p 107.50p 105.00p 106.00p 1166
15/01/2019 113.00p 113.00p 106.06p 107.50p 4235
14/01/2019 107.00p 115.00p 106.80p 111.50p 6350
11/01/2019 109.00p 112.00p 104.60p 107.00p 4924
10/01/2019 105.00p 112.00p 105.00p 109.00p 7020
09/01/2019 125.00p 129.00p 101.00p 105.00p 32375
08/01/2019 104.00p 144.75p 104.00p 125.00p 81684
07/01/2019 83.00p 110.00p 83.00p 104.00p 31776
04/01/2019 64.50p 85.00p 64.00p 83.00p 23360
03/01/2019 65.50p 65.50p 61.75p 64.50p 1250
02/01/2019 56.00p 67.65p 55.00p 65.00p 20291
31/12/2018 56.00p 59.00p 55.00p 56.00p 2617
28/12/2018 53.50p 57.00p 53.50p 56.00p 2733
27/12/2018 52.50p 52.50p 52.50p 52.50p 0
24/12/2018 52.50p 53.00p 52.50p 52.50p 0
21/12/2018 53.00p 53.00p 52.00p 53.00p 314
20/12/2018 53.00p 55.00p 53.00p 53.00p 88
19/12/2018 53.00p 53.00p 52.00p 53.00p 5000
18/12/2018 53.50p 53.50p 53.00p 53.00p 0
17/12/2018 53.50p 53.50p 52.85p 53.50p 36
14/12/2018 53.50p 53.50p 52.85p 53.50p 503
13/12/2018 53.50p 53.50p 52.85p 53.50p 384
12/12/2018 53.00p 54.60p 52.75p 53.50p 5068
11/12/2018 53.00p 53.00p 53.00p 53.00p 23
10/12/2018 53.00p 53.00p 53.00p 53.00p 0
07/12/2018 53.00p 53.64p 53.00p 53.00p 51
06/12/2018 55.50p 55.50p 52.60p 53.00p 10000
05/12/2018 55.50p 55.50p 54.11p 55.50p 3000
04/12/2018 55.50p 55.50p 55.50p 55.50p 0
03/12/2018 55.50p 55.50p 55.50p 55.50p 0
30/11/2018 55.50p 55.50p 54.11p 55.50p 2132
29/11/2018 55.50p 55.50p 55.50p 55.50p 0
28/11/2018 55.50p 55.50p 54.79p 55.50p 19
27/11/2018 55.00p 57.40p 55.00p 55.50p 503
26/11/2018 53.50p 55.00p 53.50p 55.00p 10180
23/11/2018 53.50p 53.50p 52.15p 53.50p 600
22/11/2018 53.50p 54.01p 52.00p 53.50p 7630
21/11/2018 53.50p 54.01p 52.26p 53.50p 1914
20/11/2018 55.50p 55.50p 53.00p 53.50p 12380
19/11/2018 56.00p 57.00p 53.50p 55.50p 3402
16/11/2018 56.00p 56.45p 54.12p 56.00p 4732
15/11/2018 56.00p 56.50p 56.00p 56.00p 6194
14/11/2018 56.00p 56.00p 55.00p 56.00p 2125
13/11/2018 57.50p 59.00p 55.00p 56.00p 9035
12/11/2018 57.50p 57.50p 57.50p 57.50p 0
09/11/2018 57.50p 57.50p 55.58p 57.50p 700
08/11/2018 57.50p 57.50p 57.50p 57.50p 0
07/11/2018 59.00p 59.00p 57.50p 57.50p 1633
06/11/2018 57.50p 59.90p 57.50p 59.00p 13368
05/11/2018 56.50p 59.00p 56.50p 57.50p 30040
02/11/2018 56.50p 56.50p 56.50p 56.50p 0
01/11/2018 56.50p 56.50p 56.50p 56.50p 0
31/10/2018 56.50p 56.50p 55.35p 56.50p 11
30/10/2018 56.50p 57.25p 56.50p 56.50p 500
29/10/2018 56.50p 56.50p 55.30p 56.50p 253
26/10/2018 58.50p 58.50p 56.50p 56.50p 13787
25/10/2018 58.50p 59.80p 58.50p 58.50p 1180
24/10/2018 58.50p 59.80p 57.50p 58.50p 1725
23/10/2018 59.00p 59.90p 58.00p 58.50p 6814
22/10/2018 59.00p 59.90p 58.50p 59.00p 690
19/10/2018 59.00p 60.00p 59.00p 59.00p 320
18/10/2018 59.00p 59.90p 57.00p 59.00p 12732
17/10/2018 59.00p 60.00p 59.00p 59.00p 0
16/10/2018 56.50p 60.00p 56.50p 59.00p 10007
15/10/2018 56.50p 57.00p 55.00p 56.50p 7994
12/10/2018 56.50p 57.85p 55.00p 56.50p 11267
11/10/2018 55.50p 58.00p 55.00p 56.50p 22900
10/10/2018 52.50p 58.00p 52.50p 56.04p 73500
09/10/2018 52.50p 55.00p 50.00p 52.50p 5088
08/10/2018 53.50p 53.50p 50.10p 52.50p 106
05/10/2018 54.00p 54.00p 52.00p 53.50p 839
04/10/2018 54.50p 54.50p 53.00p 54.00p 9054
03/10/2018 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits