Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/09/2007 684.16p 696.16p 684.16p 696.16p 286
03/09/2007 684.16p 684.16p 684.16p 684.16p 104
31/08/2007 684.16p 684.16p 684.16p 684.16p 0
30/08/2007 684.16p 684.16p 684.16p 684.16p 146
29/08/2007 684.16p 684.16p 684.16p 684.16p 354
28/08/2007 684.16p 684.16p 660.16p 684.16p 2192
24/08/2007 648.15p 684.16p 648.15p 684.16p 531
23/08/2007 648.15p 648.15p 648.15p 648.15p 757
22/08/2007 648.15p 648.15p 648.15p 648.15p 1692
21/08/2007 636.15p 648.15p 624.15p 648.15p 2800
20/08/2007 672.16p 672.16p 636.15p 636.15p 10543
17/08/2007 720.17p 720.17p 672.16p 672.16p 3536
16/08/2007 792.19p 792.19p 720.17p 720.17p 3152
15/08/2007 816.19p 816.19p 792.19p 792.19p 625
14/08/2007 864.20p 864.20p 816.19p 816.19p 4852
13/08/2007 864.20p 864.20p 864.20p 864.20p 2768
10/08/2007 864.20p 888.21p 864.20p 864.20p 5498
09/08/2007 876.21p 888.21p 852.20p 888.21p 2343
08/08/2007 876.21p 876.21p 876.21p 876.21p 33
07/08/2007 864.20p 876.21p 864.20p 876.21p 1782
06/08/2007 864.20p 864.20p 864.20p 864.20p 312
03/08/2007 864.20p 864.20p 864.20p 864.20p 0
02/08/2007 864.20p 864.20p 864.20p 864.20p 0
01/08/2007 864.20p 864.20p 864.20p 864.20p 0
31/07/2007 864.20p 864.20p 864.20p 864.20p 2634
30/07/2007 864.20p 888.21p 864.20p 864.20p 2666
27/07/2007 924.22p 924.22p 864.20p 864.20p 1348
26/07/2007 924.22p 924.22p 924.22p 924.22p 761
25/07/2007 984.23p 984.23p 924.22p 924.22p 3555
24/07/2007 984.23p 984.23p 936.22p 936.22p 3280
23/07/2007 960.23p 984.23p 960.23p 984.23p 4084
20/07/2007 876.21p 960.23p 876.21p 960.23p 4877
19/07/2007 876.21p 876.21p 876.21p 876.21p 1637
18/07/2007 876.21p 876.21p 876.21p 876.21p 1087
17/07/2007 876.21p 876.21p 876.21p 876.21p 1448
16/07/2007 876.21p 876.21p 876.21p 876.21p 2565
13/07/2007 876.21p 876.21p 876.21p 876.21p 432
12/07/2007 876.21p 876.21p 876.21p 876.21p 239
11/07/2007 876.21p 876.21p 876.21p 876.21p 3240
10/07/2007 876.21p 876.21p 876.21p 876.21p 1027
09/07/2007 876.21p 876.21p 876.21p 876.21p 487
06/07/2007 876.21p 876.21p 876.21p 876.21p 0
05/07/2007 900.21p 900.21p 876.21p 876.21p 272
04/07/2007 900.21p 900.21p 888.21p 900.21p 5657
03/07/2007 900.21p 900.21p 900.21p 900.21p 1077
02/07/2007 888.21p 900.21p 864.20p 900.21p 6219
29/06/2007 888.21p 888.21p 864.20p 888.21p 469
28/06/2007 924.22p 924.22p 888.21p 888.21p 2751
27/06/2007 960.23p 960.23p 924.22p 924.22p 706
26/06/2007 912.21p 960.23p 912.21p 960.23p 1842
25/06/2007 888.21p 900.21p 888.21p 888.21p 11204
22/06/2007 816.19p 888.21p 816.19p 888.21p 10427
21/06/2007 888.21p 888.21p 744.18p 792.19p 18917
20/06/2007 864.20p 900.21p 864.20p 900.21p 7511
19/06/2007 888.21p 888.21p 864.20p 864.20p 556
18/06/2007 912.21p 912.21p 888.21p 888.21p 2017
15/06/2007 912.21p 912.21p 912.21p 912.21p 682
14/06/2007 924.22p 924.22p 912.21p 912.21p 1295
13/06/2007 960.23p 960.23p 924.22p 924.22p 3346
12/06/2007 960.23p 960.23p 960.23p 960.23p 2994
11/06/2007 936.22p 960.23p 936.22p 960.23p 3169
08/06/2007 972.23p 972.23p 936.22p 936.22p 4290
07/06/2007 984.23p 984.23p 960.23p 972.23p 2743
06/06/2007 1,008.24p 1,008.24p 1,008.24p 1,008.24p 5539
05/06/2007 1,068.25p 1,092.26p 1,008.24p 1,008.24p 16069
04/06/2007 912.21p 1,044.25p 912.21p 1,044.25p 9005
01/06/2007 864.20p 864.20p 864.20p 864.20p 1146
31/05/2007 864.20p 864.20p 864.20p 864.20p 1578
30/05/2007 816.19p 864.20p 816.19p 864.20p 12477
29/05/2007 816.19p 816.19p 816.19p 816.19p 20
25/05/2007 816.19p 816.19p 816.19p 816.19p 1119
24/05/2007 852.20p 852.20p 780.18p 816.19p 6727
23/05/2007 900.21p 900.21p 900.21p 900.21p 789
22/05/2007 888.21p 924.22p 888.21p 900.21p 8292
21/05/2007 804.19p 900.21p 804.19p 888.21p 13490
18/05/2007 792.19p 804.19p 792.19p 804.19p 10851
17/05/2007 792.19p 792.19p 792.19p 792.19p 7465
16/05/2007 816.19p 816.19p 792.19p 792.19p 7972
15/05/2007 816.19p 816.19p 816.19p 816.19p 5187
14/05/2007 780.18p 852.20p 780.18p 816.19p 8379
11/05/2007 720.17p 744.18p 720.17p 744.18p 4291
10/05/2007 732.17p 732.17p 720.17p 720.17p 1271
09/05/2007 756.18p 756.18p 732.17p 732.17p 4298
08/05/2007 792.19p 792.19p 756.18p 756.18p 3484
04/05/2007 708.17p 792.19p 708.17p 792.19p 6844
03/05/2007 684.16p 708.17p 684.16p 708.17p 12309
02/05/2007 624.15p 696.16p 624.15p 684.16p 21102
01/05/2007 612.14p 624.15p 612.14p 624.15p 8462
30/04/2007 588.14p 636.15p 588.14p 612.14p 9922
27/04/2007 588.14p 588.14p 588.14p 588.14p 0
26/04/2007 588.14p 588.14p 588.14p 588.14p 186
25/04/2007 588.14p 588.14p 588.14p 588.14p 73
24/04/2007 588.14p 624.15p 588.14p 588.14p 0
23/04/2007 588.14p 588.14p 588.14p 588.14p 62
20/04/2007 588.14p 588.14p 588.14p 588.14p 34315
19/04/2007 588.14p 588.14p 588.14p 588.14p 0
18/04/2007 588.14p 624.15p 588.14p 588.14p 661
17/04/2007 588.14p 624.15p 588.14p 588.14p 609
16/04/2007 588.14p 588.14p 588.14p 588.14p 885
13/04/2007 588.14p 588.14p 588.14p 588.14p 156
12/04/2007 588.14p 588.14p 588.14p 588.14p 417
11/04/2007 588.14p 588.14p 588.14p 588.14p 58
10/04/2007 588.14p 588.14p 588.14p 588.14p 2604
05/04/2007 588.14p 588.14p 588.14p 588.14p 1606
04/04/2007 624.15p 624.15p 588.14p 588.14p 17386
03/04/2007 612.14p 612.14p 612.14p 612.14p 3176
02/04/2007 612.14p 612.14p 612.14p 612.14p 3633
30/03/2007 612.14p 612.14p 612.14p 612.14p 1694
29/03/2007 612.14p 612.14p 612.14p 612.14p 320
28/03/2007 636.15p 636.15p 612.14p 612.14p 1456
27/03/2007 636.15p 636.15p 636.15p 636.15p 413
26/03/2007 636.15p 636.15p 636.15p 636.15p 490
23/03/2007 612.14p 636.15p 588.14p 636.15p 53345
22/03/2007 588.14p 588.14p 588.14p 588.14p 1019
21/03/2007 588.14p 588.14p 588.14p 588.14p 429
20/03/2007 552.13p 588.14p 552.13p 588.14p 1260
19/03/2007 564.13p 564.13p 552.13p 552.13p 4218
16/03/2007 576.14p 576.14p 552.13p 564.13p 7264
15/03/2007 576.14p 576.14p 576.14p 576.14p 2591
14/03/2007 588.14p 588.14p 576.14p 576.14p 640
13/03/2007 576.14p 588.14p 576.14p 588.14p 1900
12/03/2007 588.14p 588.14p 576.14p 576.14p 1146
09/03/2007 576.14p 576.14p 576.14p 576.14p 73
08/03/2007 576.14p 576.14p 576.14p 576.14p 115
07/03/2007 576.14p 576.14p 576.14p 576.14p 573
06/03/2007 576.14p 576.14p 576.14p 576.14p 375
05/03/2007 648.15p 648.15p 576.14p 576.14p 3122
02/03/2007 660.16p 660.16p 660.16p 648.15p 3749
01/03/2007 660.16p 660.16p 660.16p 660.16p 638
28/02/2007 696.16p 684.16p 660.16p 660.16p 2184
27/02/2007 660.16p 720.17p 660.16p 660.16p 31393
26/02/2007 660.16p 660.16p 660.16p 660.16p 10528
23/02/2007 672.16p 672.16p 660.16p 660.16p 1371
22/02/2007 672.16p 672.16p 672.16p 672.16p 2613
21/02/2007 696.16p 708.17p 672.16p 672.16p 19126
20/02/2007 684.16p 684.16p 684.16p 684.16p 2984
19/02/2007 648.15p 684.16p 648.15p 684.16p 4609
16/02/2007 648.15p 672.16p 624.15p 672.16p 10349
15/02/2007 636.15p 672.16p 624.15p 624.15p 3887
14/02/2007 624.15p 636.15p 624.15p 636.15p 1552
13/02/2007 624.15p 624.15p 624.15p 624.15p 1402
12/02/2007 624.15p 624.15p 624.15p 624.15p 4515
09/02/2007 624.15p 624.15p 624.15p 624.15p 598
08/02/2007 612.14p 624.15p 612.14p 624.15p 5238
07/02/2007 624.15p 624.15p 600.14p 612.14p 11399
06/02/2007 576.14p 600.14p 576.14p 600.14p 14218
05/02/2007 576.14p 576.14p 576.14p 576.14p 1385
02/02/2007 612.14p 612.14p 576.14p 576.14p 1673
01/02/2007 612.14p 612.14p 612.14p 612.14p 323
31/01/2007 612.14p 612.14p 612.14p 612.14p 472
30/01/2007 612.14p 612.14p 612.14p 612.14p 521
29/01/2007 612.14p 612.14p 612.14p 612.14p 111
26/01/2007 588.14p 624.15p 588.14p 624.15p 3046
25/01/2007 588.14p 588.14p 588.14p 588.14p 625
24/01/2007 588.14p 588.14p 588.14p 588.14p 106
23/01/2007 600.14p 600.14p 588.14p 588.14p 208
22/01/2007 576.14p 600.14p 576.14p 600.14p 4411
19/01/2007 576.14p 576.14p 576.14p 576.14p 1906
18/01/2007 576.14p 576.14p 576.14p 576.14p 1614
17/01/2007 576.14p 576.14p 576.14p 576.14p 107
16/01/2007 576.14p 576.14p 576.14p 576.14p 1354
15/01/2007 576.14p 576.14p 576.14p 576.14p 312
12/01/2007 600.14p 600.14p 576.14p 576.14p 113
11/01/2007 576.14p 576.14p 576.14p 576.14p 86
10/01/2007 576.14p 576.14p 576.14p 576.14p 223
09/01/2007 600.14p 600.14p 576.14p 576.14p 156
08/01/2007 576.14p 576.14p 576.14p 576.14p 1393
05/01/2007 576.14p 624.15p 576.14p 576.14p 13320
04/01/2007 576.14p 576.14p 576.14p 576.14p 1313
03/01/2007 576.14p 576.14p 576.14p 576.14p 9831
02/01/2007 576.14p 624.15p 576.14p 576.14p 0
29/12/2006 576.14p 576.14p 576.14p 576.14p 0
28/12/2006 576.14p 576.14p 576.14p 576.14p 0
27/12/2006 576.14p 576.14p 576.14p 576.14p 357
22/12/2006 576.14p 576.14p 576.14p 576.14p 41
21/12/2006 576.14p 600.14p 576.14p 576.14p 187
20/12/2006 576.14p 624.15p 576.14p 576.14p 0
19/12/2006 588.14p 588.14p 576.14p 576.14p 14727
18/12/2006 576.14p 576.14p 576.14p 576.14p 208
15/12/2006 588.14p 588.14p 576.14p 576.14p 1376
14/12/2006 588.14p 588.14p 552.13p 588.14p 0
13/12/2006 588.14p 588.14p 588.14p 588.14p 111
12/12/2006 588.14p 588.14p 588.14p 588.14p 3031
11/12/2006 588.14p 588.14p 588.14p 588.14p 2747
08/12/2006 588.14p 588.14p 588.14p 588.14p 658
07/12/2006 600.14p 600.14p 588.14p 588.14p 1057
06/12/2006 600.14p 600.14p 600.14p 600.14p 555
05/12/2006 600.14p 600.14p 552.13p 600.14p 3686
04/12/2006 588.14p 600.14p 588.14p 600.14p 1738
01/12/2006 588.14p 588.14p 552.13p 588.14p 521
30/11/2006 600.14p 600.14p 552.13p 588.14p 18
29/11/2006 612.14p 612.14p 552.13p 612.14p 312
28/11/2006 612.14p 612.14p 552.13p 612.14p 289
27/11/2006 624.15p 624.15p 612.14p 612.14p 1172
24/11/2006 660.16p 660.16p 624.15p 624.15p 667
23/11/2006 660.16p 660.16p 600.14p 648.15p 1203
22/11/2006 684.16p 684.16p 660.16p 660.16p 1796
21/11/2006 708.17p 708.17p 684.16p 684.16p 2309
20/11/2006 708.17p 708.17p 708.17p 708.17p 864
17/11/2006 684.16p 684.16p 684.16p 708.17p 3124

*Close Price adjusted for both dividends and splits