Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/01/2010 1,536.36p 1,560.37p 1,493.15p 1,560.37p 12210
15/01/2010 1,536.36p 1,631.90p 1,488.35p 1,512.36p 7525
14/01/2010 1,608.38p 1,632.38p 1,536.36p 1,584.37p 1202
13/01/2010 1,584.37p 1,645.64p 1,560.37p 1,608.38p 1754
12/01/2010 1,656.39p 1,656.39p 1,584.37p 1,632.38p 2109
11/01/2010 1,704.40p 1,758.46p 1,670.79p 1,704.40p 839
08/01/2010 1,728.41p 1,752.41p 1,665.99p 1,704.40p 4268
07/01/2010 1,704.40p 1,752.41p 1,681.16p 1,728.41p 8834
06/01/2010 1,704.40p 1,764.41p 1,704.40p 1,728.41p 2042
05/01/2010 1,776.42p 1,776.42p 1,675.59p 1,704.40p 5199
04/01/2010 1,728.41p 1,776.42p 1,728.41p 1,752.41p 8871
31/12/2009 1,728.41p 1,775.94p 1,664.36p 1,728.41p 2960
30/12/2009 1,704.40p 1,740.31p 1,670.79p 1,704.40p 2903
29/12/2009 1,680.40p 1,680.40p 1,598.30p 1,656.39p 501
24/12/2009 1,608.38p 1,670.79p 1,603.58p 1,632.38p 3137
23/12/2009 1,584.37p 1,608.38p 1,569.97p 1,608.38p 1721
22/12/2009 1,632.38p 1,680.40p 1,591.57p 1,632.38p 6587
21/12/2009 1,632.38p 1,692.88p 1,598.78p 1,632.38p 3400
18/12/2009 1,680.40p 1,680.40p 1,632.38p 1,656.39p 3660
17/12/2009 1,680.40p 1,743.77p 1,656.58p 1,680.40p 1796
16/12/2009 1,584.37p 1,728.41p 1,584.37p 1,728.41p 13155
15/12/2009 1,584.37p 1,584.37p 1,536.84p 1,560.37p 2816
14/12/2009 1,560.37p 1,584.37p 1,541.16p 1,560.37p 1395
11/12/2009 1,584.37p 1,655.91p 1,560.37p 1,560.37p 4453
10/12/2009 1,536.36p 1,583.89p 1,536.36p 1,560.37p 1788
09/12/2009 1,560.37p 1,583.89p 1,545.96p 1,560.37p 395
08/12/2009 1,560.37p 1,574.77p 1,521.96p 1,560.37p 2509
07/12/2009 1,560.37p 1,562.77p 1,512.36p 1,536.36p 2790
04/12/2009 1,584.37p 1,623.74p 1,534.54p 1,584.37p 9723
03/12/2009 1,632.38p 1,703.73p 1,570.16p 1,608.38p 7952
02/12/2009 1,656.39p 1,704.40p 1,632.38p 1,704.40p 27824
01/12/2009 1,368.32p 1,632.38p 1,361.12p 1,632.38p 20521
30/11/2009 1,272.30p 1,296.30p 1,229.09p 1,272.30p 1827
27/11/2009 1,224.29p 1,248.29p 1,163.12p 1,224.29p 5506
26/11/2009 1,272.30p 1,272.30p 1,200.28p 1,224.29p 3457
25/11/2009 1,248.29p 1,257.90p 1,205.08p 1,248.29p 1185
24/11/2009 1,200.28p 1,238.69p 1,176.28p 1,224.29p 6016
23/11/2009 1,224.29p 1,264.43p 1,176.28p 1,200.28p 5483
20/11/2009 1,224.29p 1,274.51p 1,205.08p 1,248.29p 4749
19/11/2009 1,272.30p 1,279.98p 1,224.29p 1,248.29p 1062
18/11/2009 1,296.30p 1,309.46p 1,296.30p 1,296.30p 1097
17/11/2009 1,344.32p 1,353.92p 1,297.07p 1,344.32p 683
16/11/2009 1,344.32p 1,357.57p 1,307.16p 1,344.32p 240
13/11/2009 1,344.32p 1,357.57p 1,296.30p 1,344.32p 128
12/11/2009 1,368.32p 1,368.32p 1,325.11p 1,344.32p 1060
11/11/2009 1,392.33p 1,440.34p 1,344.32p 1,368.32p 3172
10/11/2009 1,440.34p 1,440.34p 1,416.33p 1,416.33p 6741
09/11/2009 1,368.32p 1,416.33p 1,368.32p 1,392.33p 4762
06/11/2009 1,344.32p 1,344.32p 1,320.31p 1,320.31p 1225
05/11/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 1614
04/11/2009 1,368.32p 1,392.33p 1,368.32p 1,368.32p 846
03/11/2009 1,344.32p 1,344.32p 1,320.31p 1,320.31p 1256
02/11/2009 1,344.32p 1,368.32p 1,344.32p 1,368.32p 3618
30/10/2009 1,296.30p 1,296.30p 1,296.30p 1,296.30p 1008
29/10/2009 1,296.30p 1,296.30p 1,296.30p 1,296.30p 2193
28/10/2009 1,296.30p 1,320.31p 1,296.30p 1,320.31p 3246
27/10/2009 1,248.29p 1,272.30p 1,152.27p 1,248.29p 10962
26/10/2009 1,320.31p 1,320.31p 1,296.30p 1,296.30p 1251
23/10/2009 1,368.32p 1,368.32p 1,344.32p 1,344.32p 1287
22/10/2009 1,368.32p 1,368.32p 1,368.32p 1,368.32p 281
21/10/2009 1,344.32p 1,368.32p 1,344.32p 1,368.32p 573
20/10/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 56510
19/10/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 2509
16/10/2009 1,344.32p 1,344.32p 1,296.30p 1,320.31p 6243
15/10/2009 1,368.32p 1,392.33p 1,368.32p 1,392.33p 3144
14/10/2009 1,392.33p 1,392.33p 1,392.33p 1,392.33p 384
13/10/2009 1,440.34p 1,440.34p 1,392.33p 1,416.33p 3861
12/10/2009 1,560.37p 1,560.37p 1,488.35p 1,512.36p 5277
09/10/2009 1,560.37p 1,560.37p 1,536.36p 1,536.36p 2846
08/10/2009 1,560.37p 1,584.37p 1,512.36p 1,560.37p 18700
07/10/2009 1,488.35p 1,560.37p 1,488.35p 1,488.35p 11485
06/10/2009 1,392.33p 1,464.34p 1,392.33p 1,464.34p 2679
05/10/2009 1,320.31p 1,392.33p 1,248.29p 1,392.33p 4882
02/10/2009 1,344.32p 1,344.32p 1,296.30p 1,344.32p 1133
01/10/2009 1,392.33p 1,392.33p 1,392.33p 1,392.33p 2020
30/09/2009 1,392.33p 1,392.33p 1,392.33p 1,392.33p 316
29/09/2009 1,392.33p 1,416.33p 1,392.33p 1,392.33p 2421
28/09/2009 1,416.33p 1,416.33p 1,368.32p 1,368.32p 8340
25/09/2009 1,464.34p 1,464.34p 1,440.34p 1,464.34p 2219
24/09/2009 1,584.37p 1,584.37p 1,440.34p 1,488.35p 9964
23/09/2009 1,608.38p 1,608.38p 1,608.38p 1,608.38p 3782
22/09/2009 1,584.37p 1,632.38p 1,584.37p 1,632.38p 6907
21/09/2009 1,584.37p 1,584.37p 1,584.37p 1,584.37p 3655
18/09/2009 1,632.38p 1,632.38p 1,584.37p 1,632.38p 4365
17/09/2009 1,632.38p 1,656.39p 1,632.38p 1,656.39p 12401
16/09/2009 1,536.36p 1,632.38p 1,536.36p 1,608.38p 9348
15/09/2009 1,536.36p 1,560.37p 1,536.36p 1,536.36p 4967
14/09/2009 1,488.35p 1,512.36p 1,488.35p 1,512.36p 1489
11/09/2009 1,464.34p 1,488.35p 1,464.34p 1,488.35p 1298
10/09/2009 1,464.34p 1,488.35p 1,417.10p 1,464.34p 5953
09/09/2009 1,464.34p 1,488.35p 1,417.10p 1,464.34p 21727
08/09/2009 1,512.36p 1,476.35p 1,416.33p 1,464.34p 5055
07/09/2009 1,488.35p 1,488.35p 1,473.95p 1,488.35p 1009
04/09/2009 1,440.34p 1,488.35p 1,440.34p 1,488.35p 5181
03/09/2009 1,440.34p 1,464.34p 1,440.34p 1,440.34p 13319
02/09/2009 1,440.34p 1,463.86p 1,440.34p 1,440.34p 1639
01/09/2009 1,416.33p 1,463.86p 1,422.09p 1,440.34p 2590
28/08/2009 1,416.33p 1,440.34p 1,404.33p 1,416.33p 669
27/08/2009 1,416.33p 1,440.34p 1,406.73p 1,416.33p 1145
26/08/2009 1,416.33p 1,416.33p 1,404.33p 1,416.33p 729
25/08/2009 1,416.33p 1,440.34p 1,406.73p 1,416.33p 1053
24/08/2009 1,416.33p 1,440.34p 1,401.93p 1,416.33p 2747
21/08/2009 1,416.33p 1,425.94p 1,402.89p 1,416.33p 4168
20/08/2009 1,440.34p 1,440.34p 1,392.33p 1,416.33p 9111
19/08/2009 1,440.34p 1,449.94p 1,404.33p 1,440.34p 3762
18/08/2009 1,440.34p 1,464.34p 1,425.94p 1,440.34p 4129
17/08/2009 1,464.34p 1,464.34p 1,440.34p 1,440.34p 17265
14/08/2009 1,488.35p 1,488.35p 1,488.35p 1,488.35p 1070
13/08/2009 1,488.35p 1,488.35p 1,464.34p 1,488.35p 2919
12/08/2009 1,536.36p 1,536.36p 1,488.35p 1,488.35p 9941
11/08/2009 1,536.36p 1,536.36p 1,536.36p 1,536.36p 7987
10/08/2009 1,536.36p 1,560.37p 1,536.36p 1,536.36p 2444
07/08/2009 1,560.37p 1,560.37p 1,536.36p 1,536.36p 2208
06/08/2009 1,584.37p 1,584.37p 1,560.37p 1,560.37p 2952
05/08/2009 1,560.37p 1,584.37p 1,560.37p 1,584.37p 5721
04/08/2009 1,464.34p 1,560.37p 1,464.34p 1,560.37p 11134
03/08/2009 1,440.34p 1,440.34p 1,440.34p 1,440.34p 4178
31/07/2009 1,440.34p 1,440.34p 1,440.34p 1,440.34p 1605
30/07/2009 1,440.34p 1,440.34p 1,440.34p 1,440.34p 906
29/07/2009 1,464.34p 1,464.34p 1,440.34p 1,440.34p 3242
28/07/2009 1,488.35p 1,488.35p 1,464.34p 1,464.34p 3436
27/07/2009 1,464.34p 1,488.35p 1,464.34p 1,488.35p 3886
24/07/2009 1,512.36p 1,512.36p 1,464.34p 1,464.34p 3995
23/07/2009 1,464.34p 1,512.36p 1,464.34p 1,512.36p 8440
22/07/2009 1,440.34p 1,464.34p 1,440.34p 1,464.34p 8373
21/07/2009 1,440.34p 1,440.34p 1,440.34p 1,440.34p 8540
20/07/2009 1,392.33p 1,440.34p 1,392.33p 1,440.34p 9253
17/07/2009 1,344.32p 1,392.33p 1,344.32p 1,392.33p 2659
16/07/2009 1,344.32p 1,368.32p 1,344.32p 1,344.32p 3051
15/07/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 4099
14/07/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 8529
13/07/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 415
10/07/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 187
09/07/2009 1,344.32p 1,344.32p 1,344.32p 1,344.32p 247
08/07/2009 1,392.33p 1,392.33p 1,344.32p 1,344.32p 4931
07/07/2009 1,416.33p 1,416.33p 1,392.33p 1,392.33p 34116
06/07/2009 1,416.33p 1,416.33p 1,368.32p 1,416.33p 8043
03/07/2009 1,320.31p 1,416.33p 1,320.31p 1,416.33p 12527
02/07/2009 1,320.31p 1,320.31p 1,320.31p 1,320.31p 6438
01/07/2009 1,320.31p 1,320.31p 1,320.31p 1,320.31p 4679
30/06/2009 1,272.30p 1,320.31p 1,272.30p 1,320.31p 15080
29/06/2009 1,224.29p 1,272.30p 1,224.29p 1,272.30p 12635
26/06/2009 1,224.29p 1,224.29p 1,224.29p 1,224.29p 3227
25/06/2009 1,176.28p 1,200.28p 1,176.28p 1,200.28p 20699
24/06/2009 1,176.28p 1,176.28p 1,176.28p 1,176.28p 7037
23/06/2009 1,152.27p 1,200.28p 1,152.27p 1,176.28p 4623
22/06/2009 1,176.28p 1,176.28p 1,152.27p 1,152.27p 3573
19/06/2009 1,128.27p 1,176.28p 1,128.27p 1,176.28p 1555
18/06/2009 1,104.26p 1,128.27p 1,104.26p 1,128.27p 3613
17/06/2009 1,056.25p 1,104.26p 1,056.25p 1,104.26p 19604
16/06/2009 1,080.25p 1,080.25p 1,056.25p 1,056.25p 6101
15/06/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 5764
12/06/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 2332
11/06/2009 1,128.27p 1,128.27p 1,080.25p 1,080.25p 7400
10/06/2009 1,152.27p 1,152.27p 1,128.27p 1,128.27p 4351
09/06/2009 1,128.27p 1,176.28p 1,128.27p 1,176.28p 52501
08/06/2009 1,128.27p 1,128.27p 1,104.26p 1,104.26p 1189
05/06/2009 1,128.27p 1,128.27p 1,128.27p 1,128.27p 2766
04/06/2009 1,128.27p 1,128.27p 1,104.26p 1,128.27p 271
03/06/2009 1,152.27p 1,152.27p 1,128.27p 1,128.27p 3233
02/06/2009 1,128.27p 1,152.27p 1,128.27p 1,152.27p 9024
01/06/2009 1,128.27p 1,128.27p 1,128.27p 1,128.27p 2958
29/05/2009 1,104.26p 1,128.27p 1,104.26p 1,128.27p 5135
28/05/2009 1,080.25p 1,104.26p 1,080.25p 1,104.26p 6691
27/05/2009 1,080.25p 1,104.26p 1,080.25p 1,080.25p 3522
26/05/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 3688
22/05/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 381
21/05/2009 1,056.25p 1,080.25p 1,056.25p 1,080.25p 11780
20/05/2009 1,056.25p 1,080.25p 1,056.25p 1,056.25p 3571
19/05/2009 1,032.24p 1,056.25p 1,032.24p 1,056.25p 3922
18/05/2009 984.23p 1,032.24p 984.23p 1,032.24p 4889
15/05/2009 1,032.24p 1,032.24p 984.23p 984.23p 1701
14/05/2009 1,056.25p 1,056.25p 1,032.24p 1,032.24p 1360
13/05/2009 1,056.25p 1,056.25p 1,056.25p 1,056.25p 2485
12/05/2009 1,080.25p 1,080.25p 1,056.25p 1,056.25p 4578
11/05/2009 1,056.25p 1,080.25p 1,056.25p 1,080.25p 4210
08/05/2009 1,008.24p 1,008.24p 1,008.24p 1,008.24p 869
07/05/2009 1,056.25p 1,056.25p 1,008.24p 1,008.24p 2204
06/05/2009 1,080.25p 1,080.25p 1,056.25p 1,056.25p 3975
05/05/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 2283
01/05/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 2672
30/04/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 2834
29/04/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 203
28/04/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 2478
27/04/2009 1,080.25p 1,080.25p 1,080.25p 1,080.25p 2901
24/04/2009 1,032.24p 1,080.25p 1,032.24p 1,080.25p 9270
23/04/2009 960.23p 1,008.24p 960.23p 1,008.24p 18114
22/04/2009 984.23p 984.23p 960.23p 960.23p 397
21/04/2009 984.23p 984.23p 984.23p 984.23p 1353
20/04/2009 1,008.24p 1,008.24p 984.23p 984.23p 7175
17/04/2009 1,008.24p 1,008.24p 1,008.24p 1,008.24p 11099
16/04/2009 936.22p 1,008.24p 936.22p 1,008.24p 3144
15/04/2009 948.22p 948.22p 924.22p 936.22p 4636
14/04/2009 948.22p 948.22p 948.22p 948.22p 1628
09/04/2009 1,008.24p 1,008.24p 948.22p 948.22p 4381
08/04/2009 1,032.24p 1,056.25p 1,008.24p 1,008.24p 12279
07/04/2009 1,056.25p 1,056.25p 1,032.24p 1,032.24p 2747
06/04/2009 1,056.25p 1,104.26p 1,056.25p 1,080.25p 12702
03/04/2009 1,056.25p 1,056.25p 1,056.25p 1,056.25p 4297
02/04/2009 1,056.25p 1,056.25p 1,032.24p 1,056.25p 10438

*Close Price adjusted for both dividends and splits