Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/04/2009 1,008.24p 1,056.25p 1,008.24p 1,056.25p 8829
31/03/2009 960.23p 1,008.24p 960.23p 1,008.24p 13187
30/03/2009 984.23p 984.23p 936.22p 960.23p 10232
27/03/2009 924.22p 984.23p 924.22p 984.23p 3702
26/03/2009 912.21p 948.22p 912.21p 924.22p 3339
25/03/2009 900.21p 912.21p 888.21p 912.21p 2908
24/03/2009 924.22p 924.22p 900.21p 900.21p 2549
23/03/2009 924.22p 924.22p 924.22p 924.22p 3467
20/03/2009 924.22p 924.22p 924.22p 924.22p 1036
19/03/2009 876.21p 924.22p 876.21p 924.22p 7225
18/03/2009 828.19p 876.21p 828.19p 876.21p 4235
17/03/2009 840.20p 840.20p 828.19p 828.19p 3889
16/03/2009 840.20p 852.20p 840.20p 840.20p 311
13/03/2009 840.20p 840.20p 840.20p 840.20p 934
12/03/2009 864.20p 864.20p 840.20p 840.20p 1835
11/03/2009 936.22p 936.22p 852.20p 864.20p 738
10/03/2009 960.23p 960.23p 936.22p 936.22p 652
09/03/2009 1,008.24p 1,008.24p 984.23p 984.23p 2590
06/03/2009 984.23p 1,008.24p 984.23p 1,008.24p 6763
05/03/2009 948.22p 984.23p 948.22p 984.23p 32042
04/03/2009 984.23p 1,056.25p 936.22p 960.23p 29689
03/03/2009 960.23p 1,032.24p 924.22p 1,008.24p 16600
02/03/2009 900.21p 960.23p 900.21p 960.23p 7266
27/02/2009 864.20p 900.21p 864.20p 900.21p 4996
26/02/2009 864.20p 864.20p 864.20p 864.20p 851
25/02/2009 840.20p 864.20p 840.20p 864.20p 4266
24/02/2009 912.21p 912.21p 840.20p 840.20p 14465
23/02/2009 840.20p 936.22p 840.20p 912.21p 19526
20/02/2009 840.20p 840.20p 840.20p 840.20p 5679
19/02/2009 840.20p 840.20p 828.19p 840.20p 10402
18/02/2009 732.17p 840.20p 732.17p 840.20p 10286
17/02/2009 780.18p 780.18p 732.17p 732.17p 4412
16/02/2009 780.18p 780.18p 780.18p 780.18p 5123
13/02/2009 768.18p 780.18p 768.18p 780.18p 3513
12/02/2009 684.16p 792.19p 684.16p 768.18p 11682
11/02/2009 696.16p 696.16p 684.16p 684.16p 6564
10/02/2009 660.16p 696.16p 660.16p 696.16p 5506
09/02/2009 660.16p 660.16p 660.16p 660.16p 2484
06/02/2009 660.16p 660.16p 660.16p 660.16p 638
05/02/2009 660.16p 660.16p 660.16p 660.16p 1008
04/02/2009 684.16p 696.16p 660.16p 660.16p 4063
03/02/2009 672.16p 672.16p 660.16p 660.16p 1969
02/02/2009 636.15p 684.16p 636.15p 684.16p 4548
30/01/2009 636.15p 636.15p 636.15p 636.15p 10
29/01/2009 648.15p 648.15p 636.15p 636.15p 208
28/01/2009 660.16p 672.16p 648.15p 648.15p 349
27/01/2009 660.16p 660.16p 660.16p 660.16p 36
26/01/2009 660.16p 684.16p 660.16p 660.16p 4249
23/01/2009 636.15p 660.16p 636.15p 660.16p 1041
22/01/2009 636.15p 636.15p 636.15p 636.15p 0
21/01/2009 636.15p 636.15p 636.15p 636.15p 260
20/01/2009 696.16p 696.16p 636.15p 636.15p 2134
19/01/2009 684.16p 696.16p 684.16p 696.16p 1312
16/01/2009 684.16p 684.16p 684.16p 684.16p 11029
15/01/2009 696.16p 696.16p 684.16p 684.16p 8217
14/01/2009 672.16p 696.16p 672.16p 696.16p 1208
13/01/2009 540.13p 672.16p 540.13p 672.16p 7971
12/01/2009 504.12p 540.13p 504.12p 540.13p 1672
09/01/2009 504.12p 504.12p 504.12p 504.12p 0
08/01/2009 492.12p 504.12p 492.12p 504.12p 1634
07/01/2009 492.12p 492.12p 492.12p 492.12p 208
06/01/2009 504.12p 504.12p 492.12p 492.12p 260
05/01/2009 504.12p 504.12p 504.12p 504.12p 1891
02/01/2009 504.12p 504.12p 504.12p 504.12p 860
31/12/2008 504.12p 504.12p 504.12p 504.12p 0
30/12/2008 504.12p 504.12p 504.12p 504.12p 1666
29/12/2008 504.12p 504.12p 504.12p 504.12p 1250
24/12/2008 504.12p 504.12p 504.12p 504.12p 0
23/12/2008 528.12p 528.12p 504.12p 504.12p 312
22/12/2008 528.12p 528.12p 528.12p 528.12p 292
19/12/2008 540.13p 540.13p 528.12p 528.12p 2703
18/12/2008 564.13p 564.13p 540.13p 540.13p 1465
17/12/2008 564.13p 564.13p 564.13p 564.13p 1250
16/12/2008 564.13p 564.13p 564.13p 564.13p 0
15/12/2008 576.14p 576.14p 564.13p 564.13p 583
12/12/2008 576.14p 576.14p 576.14p 576.14p 128
11/12/2008 576.14p 576.14p 576.14p 576.14p 17
10/12/2008 588.14p 587.66p 576.14p 576.14p 1354
09/12/2008 612.14p 612.14p 588.14p 588.14p 2864
08/12/2008 612.14p 612.14p 612.14p 612.14p 19
05/12/2008 612.14p 612.14p 612.14p 612.14p 7
04/12/2008 636.15p 636.15p 612.14p 612.14p 5738
03/12/2008 648.15p 648.15p 636.15p 636.15p 2760
02/12/2008 648.15p 648.15p 624.15p 624.15p 573
01/12/2008 648.15p 648.15p 648.15p 648.15p 729
28/11/2008 636.15p 648.15p 636.15p 648.15p 2838
27/11/2008 636.15p 636.15p 636.15p 636.15p 740
26/11/2008 612.14p 636.15p 612.14p 636.15p 378
25/11/2008 612.14p 612.14p 612.14p 612.14p 0
24/11/2008 684.16p 684.16p 612.14p 612.14p 5832
21/11/2008 696.16p 708.17p 684.16p 684.16p 991
20/11/2008 672.16p 720.17p 672.16p 696.16p 4187
19/11/2008 672.16p 672.16p 672.16p 672.16p 66
18/11/2008 696.16p 696.16p 672.16p 672.16p 5302
17/11/2008 720.17p 732.17p 696.16p 696.16p 3133
14/11/2008 732.17p 732.17p 732.17p 732.17p 318
13/11/2008 732.17p 732.17p 731.69p 732.17p 0
12/11/2008 756.18p 756.18p 732.17p 732.17p 1146
11/11/2008 768.18p 768.18p 756.18p 756.18p 1666
10/11/2008 756.18p 780.18p 756.18p 768.18p 4871
07/11/2008 756.18p 756.18p 756.18p 756.18p 4030
06/11/2008 696.16p 792.19p 696.16p 756.18p 9828
05/11/2008 648.15p 696.16p 600.14p 696.16p 8641
04/11/2008 672.16p 696.16p 648.15p 648.15p 2482
03/11/2008 516.12p 648.15p 516.12p 648.15p 4250
31/10/2008 408.10p 516.12p 408.10p 516.12p 4861
30/10/2008 384.09p 408.10p 384.09p 408.10p 1083
29/10/2008 384.09p 384.09p 384.09p 384.09p 2489
28/10/2008 384.09p 384.09p 384.09p 384.09p 1184
27/10/2008 420.10p 419.62p 396.09p 396.09p 0
24/10/2008 504.12p 504.12p 420.10p 420.10p 2044
23/10/2008 516.12p 516.12p 504.12p 504.12p 3249
22/10/2008 576.14p 576.14p 491.64p 516.12p 1698
21/10/2008 588.14p 587.66p 576.14p 576.14p 5020
20/10/2008 588.14p 588.14p 587.66p 588.14p 423
17/10/2008 588.14p 588.14p 588.14p 588.14p 326
16/10/2008 624.15p 624.15p 588.14p 588.14p 3010
15/10/2008 624.15p 624.15p 624.15p 624.15p 350
14/10/2008 624.15p 624.15p 624.15p 624.15p 1458
13/10/2008 576.14p 588.14p 564.13p 588.14p 905
10/10/2008 564.13p 576.14p 563.65p 576.14p 1947
09/10/2008 564.13p 564.13p 564.13p 564.13p 8355
08/10/2008 576.14p 576.14p 564.13p 564.13p 323
07/10/2008 588.14p 588.14p 576.14p 576.14p 420
06/10/2008 588.14p 588.14p 588.14p 588.14p 978
03/10/2008 588.14p 588.14p 587.66p 588.14p 18
02/10/2008 588.14p 588.14p 587.66p 588.14p 0
01/10/2008 552.13p 588.14p 552.13p 588.14p 2345
30/09/2008 564.13p 563.65p 515.64p 552.13p 1875
29/09/2008 564.13p 564.13p 563.65p 564.13p 781
26/09/2008 576.14p 576.14p 576.14p 576.14p 1381
25/09/2008 576.14p 576.14p 576.14p 576.14p 104
24/09/2008 564.13p 576.14p 563.65p 576.14p 2783
23/09/2008 576.14p 588.14p 564.13p 564.13p 3183
22/09/2008 588.14p 588.14p 588.14p 588.14p 21
19/09/2008 576.14p 588.14p 576.14p 588.14p 667
18/09/2008 588.14p 587.66p 540.61p 552.13p 1191
17/09/2008 588.14p 588.14p 587.66p 588.14p 587
16/09/2008 564.13p 588.14p 564.13p 588.14p 625
15/09/2008 564.13p 564.13p 564.13p 564.13p 1849
12/09/2008 564.13p 564.13p 552.13p 564.13p 5857
11/09/2008 600.14p 600.14p 600.14p 600.14p 156
10/09/2008 648.15p 648.15p 600.14p 600.14p 3246
09/09/2008 648.15p 648.15p 648.15p 648.15p 1104
08/09/2008 648.15p 648.15p 636.15p 648.15p 0
05/09/2008 660.16p 660.16p 648.15p 648.15p 3642
04/09/2008 660.16p 660.16p 660.16p 660.16p 312
03/09/2008 636.15p 660.16p 636.15p 660.16p 257
02/09/2008 660.16p 660.16p 636.15p 636.15p 3663
01/09/2008 672.16p 672.16p 660.16p 660.16p 1577
29/08/2008 684.16p 683.68p 672.16p 672.16p 203
28/08/2008 684.16p 684.16p 683.68p 684.16p 0
27/08/2008 684.16p 684.16p 683.68p 684.16p 1041
26/08/2008 684.16p 684.16p 684.16p 684.16p 82
22/08/2008 684.16p 684.16p 683.68p 684.16p 34
21/08/2008 636.15p 696.16p 636.15p 684.16p 1198
20/08/2008 636.15p 636.63p 636.15p 636.15p 417
19/08/2008 648.15p 648.15p 636.15p 636.15p 1168
18/08/2008 660.16p 660.64p 624.15p 648.15p 4104
15/08/2008 660.16p 660.16p 660.16p 660.16p 320
14/08/2008 660.16p 660.64p 660.16p 660.16p 0
13/08/2008 660.16p 660.64p 660.16p 660.16p 0
12/08/2008 660.16p 660.64p 660.16p 660.16p 1122
11/08/2008 720.17p 720.17p 660.16p 660.16p 6691
08/08/2008 720.17p 720.17p 720.17p 720.17p 0
07/08/2008 720.17p 720.17p 720.17p 720.17p 326
06/08/2008 720.17p 720.17p 720.17p 720.17p 208
05/08/2008 756.18p 756.18p 732.17p 732.17p 2831
04/08/2008 708.17p 756.18p 708.17p 756.18p 4589
01/08/2008 708.17p 708.17p 708.17p 708.17p 58
31/07/2008 672.16p 708.17p 672.16p 708.17p 1986
30/07/2008 672.16p 672.16p 672.16p 672.16p 376
29/07/2008 708.17p 707.69p 672.16p 672.16p 1433
28/07/2008 708.17p 708.17p 707.69p 708.17p 208
25/07/2008 708.17p 708.17p 707.69p 708.17p 0
24/07/2008 708.17p 708.17p 708.17p 708.17p 760
23/07/2008 732.17p 732.17p 708.17p 708.17p 5918
22/07/2008 732.17p 732.17p 732.17p 732.17p 2116
21/07/2008 732.17p 732.17p 732.17p 732.17p 260
18/07/2008 732.17p 732.17p 732.17p 732.17p 1050
17/07/2008 684.16p 732.17p 684.16p 732.17p 9345
16/07/2008 696.16p 696.16p 684.16p 684.16p 722
15/07/2008 684.16p 696.16p 684.16p 696.16p 1021
14/07/2008 684.16p 684.16p 684.16p 684.16p 0
11/07/2008 684.16p 684.16p 684.16p 684.16p 789
10/07/2008 684.16p 684.16p 672.16p 684.16p 2994
09/07/2008 672.16p 684.16p 672.16p 684.16p 2127
08/07/2008 804.19p 804.19p 648.15p 648.15p 4025
07/07/2008 840.20p 864.20p 804.19p 804.19p 963
04/07/2008 840.20p 840.20p 840.20p 840.20p 2
03/07/2008 852.20p 864.20p 840.20p 840.20p 625
02/07/2008 840.20p 864.20p 840.20p 840.20p 5
01/07/2008 888.21p 900.21p 840.20p 840.20p 885
30/06/2008 924.22p 924.22p 888.21p 888.21p 344
27/06/2008 924.22p 924.22p 888.21p 924.22p 2064
26/06/2008 924.22p 924.22p 924.22p 924.22p 8
25/06/2008 924.22p 924.22p 924.22p 924.22p 453
24/06/2008 924.22p 936.22p 912.21p 924.22p 104
23/06/2008 912.21p 924.22p 912.21p 924.22p 1374
20/06/2008 900.21p 936.22p 900.21p 912.21p 4231

*Close Price adjusted for both dividends and splits