Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/2006 684.16p 708.17p 684.16p 708.17p 1822
15/11/2006 708.17p 708.17p 708.17p 708.17p 0
14/11/2006 744.18p 744.18p 708.17p 708.17p 3276
13/11/2006 744.18p 744.18p 732.17p 744.18p 2081
10/11/2006 744.18p 744.18p 744.18p 744.18p 1542
09/11/2006 744.18p 744.18p 672.16p 744.18p 3429
08/11/2006 804.19p 888.21p 744.18p 696.16p 12474
07/11/2006 576.14p 804.19p 576.14p 804.19p 25923
06/11/2006 528.12p 576.14p 528.12p 576.14p 10802
03/11/2006 516.12p 528.12p 516.12p 528.12p 1770
02/11/2006 516.12p 576.14p 516.12p 516.12p 14361
01/11/2006 540.13p 540.13p 516.12p 516.12p 305
31/10/2006 540.13p 540.13p 516.12p 516.12p 227
30/10/2006 552.13p 552.13p 516.12p 516.12p 628
27/10/2006 516.12p 516.12p 480.11p 516.12p 10332
26/10/2006 516.12p 516.12p 480.11p 480.11p 3749
25/10/2006 480.11p 480.11p 480.11p 480.11p 1260
24/10/2006 480.11p 480.11p 480.11p 480.11p 3520
23/10/2006 480.11p 480.11p 480.11p 480.11p 146
20/10/2006 480.11p 480.11p 480.11p 480.11p 56
19/10/2006 492.12p 492.12p 480.11p 480.11p 260
18/10/2006 492.12p 492.12p 492.12p 492.12p 1145
17/10/2006 492.12p 492.12p 492.12p 492.12p 4625
16/10/2006 492.12p 492.12p 492.12p 492.12p 1502
13/10/2006 480.11p 492.12p 480.11p 492.12p 4610
12/10/2006 480.11p 480.11p 480.11p 480.11p 10
11/10/2006 516.12p 516.12p 480.11p 480.11p 1428
10/10/2006 480.11p 480.11p 480.11p 480.11p 0
09/10/2006 480.11p 504.12p 468.11p 480.11p 3
06/10/2006 480.11p 480.11p 480.11p 480.11p 205
05/10/2006 480.11p 480.11p 480.11p 480.11p 104
04/10/2006 504.12p 504.12p 480.11p 480.11p 417
03/10/2006 504.12p 504.12p 504.12p 504.12p 0
02/10/2006 504.12p 504.12p 504.12p 504.12p 551
29/09/2006 504.12p 504.12p 504.12p 504.12p 104
28/09/2006 516.12p 516.12p 504.12p 504.12p 0
27/09/2006 540.13p 540.13p 504.12p 504.12p 3297
26/09/2006 588.14p 672.16p 540.13p 540.13p 941
25/09/2006 552.13p 552.13p 552.13p 552.13p 535
22/09/2006 564.13p 600.14p 564.13p 564.13p 0
21/09/2006 564.13p 564.13p 564.13p 564.13p 73
20/09/2006 564.13p 564.13p 564.13p 564.13p 2604
19/09/2006 564.13p 564.13p 564.13p 564.13p 30
18/09/2006 564.13p 564.13p 564.13p 564.13p 208
15/09/2006 576.14p 576.14p 576.14p 576.14p 94
14/09/2006 576.14p 576.14p 576.14p 576.14p 0
13/09/2006 576.14p 576.14p 576.14p 576.14p 0
12/09/2006 576.14p 576.14p 576.14p 576.14p 469
11/09/2006 576.14p 576.14p 576.14p 576.14p 661
08/09/2006 552.13p 576.14p 552.13p 576.14p 803
07/09/2006 552.13p 552.13p 528.12p 552.13p 2075
06/09/2006 528.12p 552.13p 528.12p 552.13p 1093
05/09/2006 600.14p 600.14p 528.12p 528.12p 850
04/09/2006 624.15p 624.15p 600.14p 600.14p 36554
01/09/2006 624.15p 624.15p 624.15p 624.15p 454
31/08/2006 624.15p 624.15p 624.15p 624.15p 676
30/08/2006 624.15p 624.15p 624.15p 624.15p 0
29/08/2006 624.15p 624.15p 624.15p 624.15p 46
25/08/2006 600.14p 624.15p 600.14p 624.15p 4113
24/08/2006 624.15p 624.15p 600.14p 600.14p 169
23/08/2006 648.15p 648.15p 648.15p 648.15p 327
22/08/2006 648.15p 648.15p 648.15p 648.15p 263
21/08/2006 672.16p 672.16p 648.15p 648.15p 260
18/08/2006 672.16p 672.16p 672.16p 672.16p 258
17/08/2006 672.16p 672.16p 672.16p 672.16p 30
16/08/2006 672.16p 672.16p 672.16p 672.16p 812
15/08/2006 672.16p 672.16p 672.16p 672.16p 790
14/08/2006 672.16p 672.16p 672.16p 672.16p 0
11/08/2006 672.16p 672.16p 672.16p 672.16p 582
10/08/2006 672.16p 672.16p 672.16p 672.16p 0
09/08/2006 672.16p 672.16p 672.16p 672.16p 0
08/08/2006 672.16p 672.16p 672.16p 672.16p 118
07/08/2006 648.15p 696.16p 648.15p 672.16p 89
04/08/2006 648.15p 672.16p 648.15p 672.16p 703
03/08/2006 648.15p 648.15p 648.15p 648.15p 312
02/08/2006 672.16p 672.16p 648.15p 648.15p 1105
01/08/2006 672.16p 696.16p 672.16p 672.16p 364
31/07/2006 720.17p 720.17p 672.16p 720.17p 378
28/07/2006 768.18p 768.18p 744.18p 744.18p 1268
27/07/2006 768.18p 768.18p 720.17p 768.18p 120
26/07/2006 768.18p 768.18p 768.18p 768.18p 42
25/07/2006 744.18p 768.18p 744.18p 768.18p 1062
24/07/2006 744.18p 744.18p 744.18p 744.18p 10
21/07/2006 744.18p 744.18p 744.18p 744.18p 625
20/07/2006 744.18p 744.18p 744.18p 744.18p 337
19/07/2006 744.18p 744.18p 744.18p 744.18p 0
18/07/2006 744.18p 744.18p 744.18p 744.18p 521
17/07/2006 720.17p 744.18p 696.16p 744.18p 1958
14/07/2006 696.16p 720.17p 696.16p 720.17p 972
13/07/2006 792.19p 792.19p 696.16p 696.16p 573
12/07/2006 792.19p 792.19p 720.17p 792.19p 1062
11/07/2006 792.19p 792.19p 792.19p 792.19p 44
10/07/2006 792.19p 792.19p 792.19p 792.19p 1594
07/07/2006 792.19p 792.19p 720.17p 792.19p 5149
06/07/2006 840.20p 840.20p 792.19p 792.19p 5017
05/07/2006 744.18p 840.20p 720.17p 840.20p 9322
04/07/2006 1,224.29p 1,224.29p 768.18p 768.18p 16868
03/07/2006 1,224.29p 1,224.29p 1,224.29p 1,224.29p 4114
30/06/2006 1,224.29p 1,224.29p 1,224.29p 1,224.29p 39
29/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 1041
28/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 148
27/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 53
26/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 84
23/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 282
22/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 5444
21/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 445
20/06/2006 1,200.28p 1,200.28p 1,200.28p 1,200.28p 146
19/06/2006 1,176.28p 1,200.28p 1,176.28p 1,200.28p 884
16/06/2006 1,080.25p 1,176.28p 1,080.25p 1,176.28p 1560
15/06/2006 1,104.26p 1,104.26p 1,080.25p 1,080.25p 491
14/06/2006 1,104.26p 1,104.26p 1,104.26p 1,104.26p 618
13/06/2006 1,176.28p 1,176.28p 1,104.26p 1,104.26p 1387
12/06/2006 1,272.30p 1,272.30p 1,176.28p 1,176.28p 1538
09/06/2006 1,272.30p 1,272.30p 1,272.30p 1,272.30p 104
08/06/2006 1,272.30p 1,272.30p 1,224.29p 1,272.30p 2105
07/06/2006 1,320.31p 1,320.31p 1,296.30p 1,296.30p 1639
06/06/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 94
05/06/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 11
02/06/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 521
01/06/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 718
31/05/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 2571
30/05/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 106
26/05/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 989
25/05/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 1796
24/05/2006 1,320.31p 1,320.31p 1,320.31p 1,320.31p 119
23/05/2006 1,344.32p 1,344.32p 1,320.31p 1,320.31p 921
22/05/2006 1,392.33p 1,440.34p 1,320.31p 1,344.32p 1868
19/05/2006 1,368.32p 1,392.33p 1,368.32p 1,392.33p 641
18/05/2006 1,392.33p 1,416.33p 1,368.32p 1,368.32p 5895
17/05/2006 1,440.34p 1,440.34p 1,392.33p 1,392.33p 1250
16/05/2006 1,536.36p 1,536.36p 1,392.33p 1,440.34p 6659
15/05/2006 1,584.37p 1,584.37p 1,536.36p 1,536.36p 582
12/05/2006 1,584.37p 1,584.37p 1,584.37p 1,584.37p 1398
11/05/2006 1,632.38p 1,632.38p 1,584.37p 1,584.37p 2111
10/05/2006 1,656.39p 1,656.39p 1,608.38p 1,632.38p 1117
09/05/2006 1,680.40p 1,680.40p 1,656.39p 1,656.39p 1381
08/05/2006 1,704.40p 1,704.40p 1,680.40p 1,680.40p 1295
05/05/2006 1,680.40p 1,680.40p 1,680.40p 1,680.40p 2477
04/05/2006 1,608.38p 1,680.40p 1,608.38p 1,680.40p 4280
03/05/2006 1,608.38p 1,608.38p 1,608.38p 1,608.38p 155
02/05/2006 1,608.38p 1,608.38p 1,608.38p 1,608.38p 908
28/04/2006 1,608.38p 1,608.38p 1,608.38p 1,608.38p 677
27/04/2006 1,728.41p 1,728.41p 1,608.38p 1,608.38p 4200
26/04/2006 1,632.38p 1,752.41p 1,632.38p 1,728.41p 12242
25/04/2006 1,440.34p 1,632.38p 1,440.34p 1,632.38p 8337
24/04/2006 1,440.34p 1,440.34p 1,440.34p 1,440.34p 796
21/04/2006 1,440.34p 1,440.34p 1,416.33p 1,440.34p 1129
20/04/2006 1,440.34p 1,440.34p 1,440.34p 1,440.34p 1614
19/04/2006 1,440.34p 1,440.34p 1,440.34p 1,440.34p 523
18/04/2006 1,416.33p 1,440.34p 1,416.33p 1,440.34p 6206
13/04/2006 1,416.33p 1,440.34p 1,416.33p 1,440.34p 545
12/04/2006 1,440.34p 1,440.34p 1,416.33p 1,416.33p 2039
11/04/2006 1,464.34p 1,464.34p 1,440.34p 1,440.34p 1254
10/04/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 1482
07/04/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 3286
06/04/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 2850
05/04/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 53
04/04/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 3342
03/04/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 4124
31/03/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 3675
30/03/2006 1,416.33p 1,464.34p 1,416.33p 1,464.34p 5379
29/03/2006 1,416.33p 1,416.33p 1,416.33p 1,416.33p 3651
28/03/2006 1,416.33p 1,416.33p 1,416.33p 1,416.33p 960
27/03/2006 1,440.34p 1,440.34p 1,416.33p 1,416.33p 1906
24/03/2006 1,440.34p 1,440.34p 1,440.34p 1,440.34p 62
23/03/2006 1,440.34p 1,440.34p 1,440.34p 1,440.34p 406
22/03/2006 1,464.34p 1,464.34p 1,440.34p 1,440.34p 898
21/03/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 100
20/03/2006 1,464.34p 1,464.34p 1,464.34p 1,464.34p 1048
17/03/2006 1,452.34p 1,452.34p 1,452.34p 1,452.34p 778
16/03/2006 1,476.35p 1,476.35p 1,440.34p 1,452.34p 3604
15/03/2006 1,476.35p 1,488.35p 1,476.35p 1,476.35p 3267
14/03/2006 1,500.35p 1,500.35p 1,476.35p 1,500.35p 5318
13/03/2006 1,512.36p 1,512.36p 1,500.35p 1,500.35p 2407
10/03/2006 1,488.35p 1,512.36p 1,464.34p 1,512.36p 2304
09/03/2006 1,536.36p 1,536.36p 1,488.35p 1,488.35p 1794
08/03/2006 1,536.36p 1,536.36p 1,536.36p 1,536.36p 2007
07/03/2006 1,584.37p 1,584.37p 1,476.35p 1,536.36p 9925
06/03/2006 1,584.37p 1,584.37p 1,584.37p 1,584.37p 2231
03/03/2006 1,584.37p 1,584.37p 1,584.37p 1,584.37p 281
02/03/2006 1,584.37p 1,584.37p 1,584.37p 1,584.37p 922
01/03/2006 1,584.37p 1,584.37p 1,584.37p 1,584.37p 964
28/02/2006 1,584.37p 1,584.37p 1,584.37p 1,584.37p 3193
27/02/2006 1,668.39p 1,728.41p 1,584.37p 1,584.37p 2355
24/02/2006 1,668.39p 1,668.39p 1,668.39p 1,668.39p 2422
23/02/2006 1,680.40p 1,680.40p 1,668.39p 1,668.39p 3913
22/02/2006 1,680.40p 1,680.40p 1,680.40p 1,680.40p 1495
21/02/2006 1,716.40p 1,776.42p 1,680.40p 1,680.40p 2204
20/02/2006 1,728.41p 1,728.41p 1,716.40p 1,716.40p 1564
17/02/2006 1,716.40p 1,728.41p 1,716.40p 1,728.41p 8361
16/02/2006 1,728.41p 1,728.41p 1,716.40p 1,716.40p 4931
15/02/2006 1,692.40p 1,728.41p 1,692.40p 1,728.41p 7108
14/02/2006 1,656.39p 1,692.40p 1,656.39p 1,692.40p 13611
13/02/2006 1,704.40p 1,704.40p 1,632.38p 1,656.39p 8213
10/02/2006 1,728.41p 1,728.41p 1,704.40p 1,704.40p 4200
09/02/2006 1,728.41p 1,752.41p 1,680.40p 1,716.40p 2832
08/02/2006 1,668.39p 1,776.42p 1,632.38p 1,728.41p 12879
07/02/2006 1,848.43p 1,896.45p 1,692.40p 1,692.40p 8548
06/02/2006 1,944.46p 1,968.46p 1,896.45p 1,896.45p 10796
03/02/2006 1,968.46p 2,016.47p 1,968.46p 1,968.46p 8000

*Close Price adjusted for both dividends and splits