Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/06/2008 900.21p 900.21p 900.21p 900.21p 406
18/06/2008 900.21p 900.21p 900.21p 900.21p 1928
17/06/2008 900.21p 900.21p 900.21p 900.21p 0
16/06/2008 900.21p 900.21p 900.21p 900.21p 2291
13/06/2008 900.21p 900.21p 900.21p 900.21p 112
12/06/2008 888.21p 900.21p 888.21p 900.21p 699
11/06/2008 888.21p 900.21p 888.21p 888.21p 1458
10/06/2008 888.21p 900.21p 888.21p 888.21p 1586
09/06/2008 924.22p 924.22p 888.21p 888.21p 6439
06/06/2008 936.22p 936.22p 912.21p 924.22p 2882
05/06/2008 948.22p 948.22p 936.22p 936.22p 2335
04/06/2008 948.22p 948.22p 912.21p 948.22p 4842
03/06/2008 1,032.24p 1,056.25p 948.22p 948.22p 4080
02/06/2008 948.22p 984.23p 912.21p 984.23p 2150
30/05/2008 936.22p 948.22p 936.22p 948.22p 2450
29/05/2008 948.22p 948.22p 936.22p 936.22p 625
28/05/2008 948.22p 948.22p 948.22p 948.22p 1794
27/05/2008 960.23p 984.23p 948.22p 948.22p 2701
23/05/2008 948.22p 960.23p 948.22p 960.23p 179
22/05/2008 948.22p 948.22p 948.22p 948.22p 624
21/05/2008 948.22p 948.22p 948.22p 948.22p 1900
20/05/2008 948.22p 960.23p 948.22p 948.22p 1137
19/05/2008 948.22p 960.23p 948.22p 948.22p 1721
16/05/2008 948.22p 948.22p 948.22p 948.22p 0
15/05/2008 960.23p 960.23p 948.22p 948.22p 1868
14/05/2008 984.23p 984.23p 960.23p 960.23p 1408
13/05/2008 984.23p 984.23p 984.23p 984.23p 2491
12/05/2008 1,008.24p 1,008.24p 984.23p 984.23p 2648
09/05/2008 1,008.24p 1,032.24p 1,008.24p 1,008.24p 9131
08/05/2008 876.21p 984.23p 876.21p 984.23p 4769
07/05/2008 876.21p 876.21p 864.20p 876.21p 3709
06/05/2008 888.21p 888.21p 876.21p 876.21p 3517
02/05/2008 888.21p 888.21p 888.21p 888.21p 79
01/05/2008 852.20p 888.21p 816.19p 888.21p 3055
30/04/2008 840.20p 840.20p 816.19p 840.20p 767
29/04/2008 888.21p 888.21p 840.20p 840.20p 2338
28/04/2008 888.21p 888.21p 888.21p 888.21p 1847
25/04/2008 984.23p 984.23p 876.21p 888.21p 2472
24/04/2008 960.23p 984.23p 960.23p 984.23p 10
23/04/2008 924.22p 960.23p 912.21p 960.23p 1857
22/04/2008 876.21p 912.21p 864.20p 888.21p 1299
21/04/2008 912.21p 912.21p 900.21p 900.21p 494
18/04/2008 924.22p 924.22p 864.20p 912.21p 2473
17/04/2008 948.22p 960.23p 924.22p 924.22p 255
16/04/2008 948.22p 960.23p 924.22p 948.22p 1101
15/04/2008 936.22p 960.23p 900.21p 948.22p 2393
14/04/2008 948.22p 948.22p 936.22p 936.22p 1180
11/04/2008 984.23p 1,008.24p 936.22p 948.22p 4117
10/04/2008 948.22p 984.23p 948.22p 984.23p 2201
09/04/2008 948.22p 984.23p 948.22p 948.22p 60
08/04/2008 960.23p 960.23p 936.22p 948.22p 556
07/04/2008 984.23p 984.23p 924.22p 960.23p 1555
04/04/2008 984.23p 984.23p 936.22p 984.23p 389
03/04/2008 1,008.24p 1,008.24p 960.23p 984.23p 1420
02/04/2008 1,008.24p 1,008.24p 1,008.24p 1,008.24p 1491
01/04/2008 1,008.24p 1,008.24p 984.23p 984.23p 2872
31/03/2008 1,032.24p 1,032.24p 1,008.24p 1,008.24p 1187
28/03/2008 1,056.25p 1,056.25p 1,008.24p 1,032.24p 6728
27/03/2008 1,056.25p 1,080.25p 1,056.25p 1,056.25p 676
26/03/2008 1,056.25p 1,056.25p 1,056.25p 1,056.25p 910
25/03/2008 1,032.24p 1,056.25p 1,032.24p 1,056.25p 8049
20/03/2008 1,056.25p 1,056.25p 1,008.24p 1,032.24p 5363
19/03/2008 960.23p 1,128.27p 960.23p 1,056.25p 39151
18/03/2008 864.20p 960.23p 864.20p 960.23p 18034
17/03/2008 840.20p 864.20p 816.19p 816.19p 4851
14/03/2008 840.20p 864.20p 840.20p 840.20p 703
13/03/2008 840.20p 840.20p 840.20p 840.20p 232
12/03/2008 840.20p 864.20p 840.20p 840.20p 5
11/03/2008 840.20p 840.20p 828.19p 840.20p 3832
10/03/2008 876.21p 876.21p 840.20p 840.20p 826
07/03/2008 876.21p 876.21p 864.20p 876.21p 0
06/03/2008 912.21p 936.22p 876.21p 876.21p 3527
05/03/2008 888.21p 912.21p 876.21p 912.21p 1015
04/03/2008 876.21p 900.21p 876.21p 888.21p 1206
03/03/2008 888.21p 888.21p 828.19p 852.20p 2195
29/02/2008 912.21p 912.21p 888.21p 888.21p 1707
28/02/2008 888.21p 924.22p 888.21p 912.21p 3065
27/02/2008 900.21p 912.21p 876.21p 888.21p 7597
26/02/2008 912.21p 984.23p 888.21p 900.21p 11678
25/02/2008 816.19p 912.21p 792.19p 900.21p 4626
22/02/2008 780.18p 876.21p 780.18p 816.19p 7767
21/02/2008 768.18p 780.18p 744.18p 780.18p 1302
20/02/2008 768.18p 768.18p 768.18p 768.18p 281
19/02/2008 768.18p 768.18p 768.18p 768.18p 681
18/02/2008 768.18p 780.18p 768.18p 768.18p 2475
15/02/2008 732.17p 792.19p 732.17p 768.18p 691
14/02/2008 720.17p 756.18p 720.17p 756.18p 11330
13/02/2008 720.17p 720.17p 720.17p 720.17p 4492
12/02/2008 720.17p 720.17p 720.17p 720.17p 469
11/02/2008 720.17p 720.17p 720.17p 720.17p 915
08/02/2008 720.17p 720.17p 720.17p 720.17p 534
07/02/2008 720.17p 720.17p 720.17p 720.17p 3889
06/02/2008 744.18p 744.18p 720.17p 720.17p 3457
05/02/2008 792.19p 816.19p 744.18p 744.18p 18498
04/02/2008 624.15p 816.19p 624.15p 768.18p 7924
01/02/2008 624.15p 624.15p 600.14p 624.15p 0
31/01/2008 648.15p 648.15p 624.15p 624.15p 3047
30/01/2008 660.16p 660.16p 648.15p 648.15p 1041
29/01/2008 648.15p 660.16p 648.15p 660.16p 2166
28/01/2008 624.15p 648.15p 624.15p 648.15p 1726
25/01/2008 624.15p 648.15p 624.15p 624.15p 82
24/01/2008 552.13p 624.15p 552.13p 624.15p 735
23/01/2008 600.14p 600.14p 504.12p 504.12p 2443
22/01/2008 600.14p 600.14p 600.14p 600.14p 0
21/01/2008 600.14p 600.14p 600.14p 600.14p 191
18/01/2008 600.14p 600.14p 600.14p 600.14p 1666
17/01/2008 600.14p 600.14p 600.14p 600.14p 75
16/01/2008 600.14p 600.14p 576.14p 600.14p 2192
15/01/2008 624.15p 624.15p 624.15p 624.15p 2
14/01/2008 600.14p 624.15p 600.14p 624.15p 1979
11/01/2008 600.14p 612.14p 588.14p 600.14p 2713
10/01/2008 600.14p 612.14p 600.14p 600.14p 0
09/01/2008 600.14p 600.14p 588.14p 600.14p 1676
08/01/2008 588.14p 600.14p 588.14p 600.14p 316
07/01/2008 588.14p 588.14p 588.14p 588.14p 0
04/01/2008 612.14p 612.14p 588.14p 588.14p 470
03/01/2008 612.14p 612.14p 612.14p 612.14p 181
02/01/2008 612.14p 612.14p 612.14p 612.14p 0
31/12/2007 588.14p 612.14p 588.14p 612.14p 631
28/12/2007 588.14p 600.14p 588.14p 588.14p 115
27/12/2007 588.14p 588.14p 588.14p 588.14p 521
24/12/2007 588.14p 588.14p 588.14p 588.14p 0
21/12/2007 552.13p 588.14p 552.13p 588.14p 521
20/12/2007 576.14p 576.14p 540.13p 552.13p 1833
19/12/2007 576.14p 576.14p 576.14p 576.14p 156
18/12/2007 576.14p 576.14p 576.14p 576.14p 163
17/12/2007 612.14p 612.14p 576.14p 576.14p 0
14/12/2007 612.14p 612.14p 612.14p 612.14p 0
13/12/2007 612.14p 624.15p 600.14p 612.14p 1141
12/12/2007 612.14p 612.14p 612.14p 612.14p 154
11/12/2007 612.14p 612.14p 612.14p 612.14p 869
10/12/2007 648.15p 648.15p 612.14p 612.14p 2174
07/12/2007 672.16p 672.16p 648.15p 648.15p 0
06/12/2007 672.16p 672.16p 672.16p 672.16p 12
05/12/2007 672.16p 672.16p 672.16p 672.16p 521
04/12/2007 696.16p 696.16p 672.16p 672.16p 58
03/12/2007 696.16p 696.16p 696.16p 696.16p 101
30/11/2007 696.16p 696.16p 696.16p 696.16p 0
29/11/2007 720.17p 720.17p 696.16p 696.16p 1176
28/11/2007 732.17p 732.17p 720.17p 720.17p 17114
27/11/2007 756.18p 756.18p 732.17p 732.17p 1041
26/11/2007 792.19p 792.19p 744.18p 756.18p 6812
23/11/2007 696.16p 708.17p 696.16p 708.17p 1066
22/11/2007 648.15p 696.16p 648.15p 696.16p 1229
21/11/2007 648.15p 648.15p 624.15p 648.15p 708
20/11/2007 660.16p 660.16p 648.15p 648.15p 867
19/11/2007 648.15p 660.16p 624.15p 660.16p 1762
16/11/2007 672.16p 672.16p 624.15p 624.15p 4061
15/11/2007 672.16p 672.16p 672.16p 672.16p 1041
14/11/2007 672.16p 672.16p 672.16p 672.16p 1041
13/11/2007 672.16p 672.16p 672.16p 672.16p 0
12/11/2007 672.16p 672.16p 672.16p 672.16p 2838
09/11/2007 672.16p 672.16p 672.16p 672.16p 1594
08/11/2007 672.16p 0.00p 672.16p 672.16p 2593
07/11/2007 672.16p 672.16p 672.16p 672.16p 562
06/11/2007 672.16p 672.16p 672.16p 672.16p 0
05/11/2007 672.16p 672.16p 672.16p 672.16p 31
02/11/2007 708.17p 708.17p 672.16p 672.16p 1444
01/11/2007 660.16p 708.17p 660.16p 708.17p 1614
31/10/2007 648.15p 660.16p 648.15p 660.16p 3316
30/10/2007 648.15p 648.15p 648.15p 648.15p 2917
29/10/2007 648.15p 648.15p 648.15p 648.15p 260
26/10/2007 648.15p 648.15p 648.15p 648.15p 208
25/10/2007 648.15p 648.15p 648.15p 648.15p 359
24/10/2007 648.15p 648.15p 648.15p 648.15p 1030
23/10/2007 660.16p 684.16p 648.15p 648.15p 5679
22/10/2007 708.17p 700.96p 652.95p 660.16p 1379
19/10/2007 732.17p 744.18p 720.17p 720.17p 2949
18/10/2007 756.18p 756.18p 732.17p 732.17p 543
17/10/2007 756.18p 756.18p 756.18p 756.18p 1366
16/10/2007 744.18p 756.18p 720.17p 756.18p 3820
15/10/2007 744.18p 744.18p 744.18p 744.18p 315
12/10/2007 744.18p 744.18p 744.18p 744.18p 1270
11/10/2007 744.18p 744.18p 744.18p 744.18p 0
10/10/2007 744.18p 744.18p 744.18p 744.18p 153
09/10/2007 744.18p 744.18p 744.18p 744.18p 2358
08/10/2007 744.18p 744.18p 744.18p 744.18p 555
05/10/2007 744.18p 744.18p 744.18p 744.18p 223
04/10/2007 708.17p 756.18p 708.17p 744.18p 6534
03/10/2007 660.16p 660.16p 660.16p 660.16p 0
02/10/2007 660.16p 660.16p 660.16p 660.16p 19
01/10/2007 660.16p 660.16p 660.16p 660.16p 939
28/09/2007 660.16p 660.16p 660.16p 660.16p 2151
27/09/2007 660.16p 660.16p 660.16p 660.16p 32
26/09/2007 660.16p 660.16p 660.16p 660.16p 410
25/09/2007 624.15p 660.16p 624.15p 660.16p 2972
24/09/2007 624.15p 624.15p 624.15p 624.15p 4
21/09/2007 624.15p 624.15p 624.15p 624.15p 1041
20/09/2007 624.15p 624.15p 624.15p 624.15p 1697
19/09/2007 624.15p 655.83p 587.66p 624.15p 234
18/09/2007 672.16p 672.16p 624.15p 624.15p 3156
17/09/2007 684.16p 684.16p 636.15p 660.16p 3437
14/09/2007 684.16p 684.16p 684.16p 684.16p 48
13/09/2007 684.16p 684.16p 684.16p 684.16p 68
12/09/2007 684.16p 684.16p 684.16p 684.16p 52
11/09/2007 684.16p 684.16p 684.16p 684.16p 711
10/09/2007 684.16p 684.16p 684.16p 684.16p 3145
07/09/2007 672.16p 684.16p 660.16p 684.16p 362
06/09/2007 660.16p 672.16p 660.16p 672.16p 1462
05/09/2007 696.16p 696.16p 684.16p 684.16p 208

*Close Price adjusted for both dividends and splits