Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/02/2006 2,136.50p 2,208.52p 1,968.46p 2,016.47p 9074
01/02/2006 2,184.51p 2,232.53p 2,160.51p 2,208.52p 17557
31/01/2006 1,944.46p 2,160.51p 1,872.44p 2,160.51p 15820
30/01/2006 1,824.43p 1,872.44p 1,800.42p 1,872.44p 4691
27/01/2006 1,800.42p 1,800.42p 1,800.42p 1,800.42p 928
26/01/2006 1,800.42p 1,800.42p 1,776.42p 1,800.42p 3306
25/01/2006 1,800.42p 1,800.42p 1,800.42p 1,800.42p 1574
24/01/2006 1,848.43p 1,872.44p 1,800.42p 1,800.42p 7596
23/01/2006 1,872.44p 1,872.44p 1,848.43p 1,872.44p 1397
20/01/2006 1,872.44p 1,896.45p 1,848.43p 1,848.43p 11999
19/01/2006 1,944.46p 2,040.48p 1,848.43p 1,848.43p 15870
18/01/2006 1,800.42p 1,992.47p 1,776.42p 1,920.45p 18351
17/01/2006 1,572.37p 1,800.42p 1,560.37p 1,776.42p 24194
16/01/2006 1,560.37p 1,560.37p 1,536.36p 1,560.37p 792
13/01/2006 1,536.36p 1,536.36p 1,536.36p 1,536.36p 4639
12/01/2006 1,584.37p 1,584.37p 1,536.36p 1,536.36p 7588
11/01/2006 1,584.37p 1,608.38p 1,464.34p 1,560.37p 36660
10/01/2006 1,632.38p 1,680.40p 1,608.38p 1,608.38p 19122
09/01/2006 1,512.36p 1,704.40p 1,464.34p 1,632.38p 44015
06/01/2006 1,368.32p 1,512.36p 1,272.30p 1,464.34p 65397
05/01/2006 1,128.27p 1,272.30p 1,104.26p 1,272.30p 18847
04/01/2006 984.23p 1,104.26p 936.22p 1,104.26p 2085
03/01/2006 936.22p 936.22p 912.21p 936.22p 1196
30/12/2005 912.21p 912.21p 912.21p 912.21p 52
29/12/2005 912.21p 912.21p 912.21p 912.21p 3124
28/12/2005 864.20p 912.21p 840.20p 912.21p 14296
23/12/2005 840.20p 840.20p 840.20p 840.20p 3187
22/12/2005 840.20p 840.20p 840.20p 840.20p 4062
21/12/2005 876.21p 912.21p 840.20p 840.20p 3228
20/12/2005 912.21p 912.21p 912.21p 912.21p 1822
19/12/2005 912.21p 912.21p 912.21p 912.21p 242
16/12/2005 912.21p 912.21p 912.21p 912.21p 1016
15/12/2005 912.21p 912.21p 912.21p 912.21p 3753
14/12/2005 912.21p 912.21p 912.21p 912.21p 697
13/12/2005 912.21p 912.21p 912.21p 912.21p 3246
12/12/2005 912.21p 912.21p 864.20p 912.21p 199
09/12/2005 912.21p 912.21p 912.21p 912.21p 937
08/12/2005 912.21p 936.22p 864.20p 912.21p 782
07/12/2005 936.22p 936.22p 936.22p 936.22p 104
06/12/2005 936.22p 936.22p 936.22p 936.22p 208
05/12/2005 936.22p 936.22p 936.22p 936.22p 34
02/12/2005 936.22p 936.22p 936.22p 936.22p 1073
01/12/2005 936.22p 936.22p 936.22p 936.22p 364
30/11/2005 936.22p 936.22p 936.22p 936.22p 440
29/11/2005 960.23p 972.23p 936.22p 936.22p 428
28/11/2005 972.23p 972.23p 972.23p 972.23p 41
25/11/2005 996.23p 996.23p 972.23p 972.23p 1041
24/11/2005 996.23p 996.23p 996.23p 996.23p 1979
23/11/2005 996.23p 996.23p 996.23p 996.23p 49
22/11/2005 996.23p 996.23p 996.23p 996.23p 286
21/11/2005 996.23p 996.23p 996.23p 996.23p 1270
18/11/2005 996.23p 996.23p 996.23p 996.23p 4362
17/11/2005 984.23p 996.23p 960.23p 996.23p 2369
16/11/2005 1,032.24p 1,056.25p 960.23p 960.23p 4114
15/11/2005 1,056.25p 1,056.25p 1,056.25p 1,056.25p 844
14/11/2005 1,056.25p 1,056.25p 1,056.25p 1,056.25p 6600
11/11/2005 1,032.24p 1,080.25p 984.23p 1,056.25p 14285
10/11/2005 1,020.24p 1,032.24p 1,008.24p 1,020.24p 5035
09/11/2005 1,008.24p 1,008.24p 984.23p 1,008.24p 21461
08/11/2005 984.23p 984.23p 984.23p 984.23p 1290
07/11/2005 948.22p 984.23p 924.22p 984.23p 2209
04/11/2005 924.22p 924.22p 912.21p 924.22p 5645
03/11/2005 1,020.24p 1,032.24p 888.21p 912.21p 7489
02/11/2005 1,008.24p 1,032.24p 984.23p 1,032.24p 18048
01/11/2005 972.23p 984.23p 912.21p 984.23p 10966
31/10/2005 672.16p 912.21p 648.15p 912.21p 18786
28/10/2005 648.15p 648.15p 648.15p 648.15p 2135
27/10/2005 648.15p 648.15p 648.15p 648.15p 677
26/10/2005 648.15p 648.15p 648.15p 648.15p 1944
25/10/2005 624.15p 648.15p 624.15p 648.15p 0
24/10/2005 624.15p 624.15p 624.15p 624.15p 0
21/10/2005 624.15p 672.16p 624.15p 624.15p 10
20/10/2005 624.15p 624.15p 624.15p 624.15p 156
19/10/2005 624.15p 624.15p 624.15p 624.15p 1302
18/10/2005 624.15p 648.15p 624.15p 624.15p 331
17/10/2005 648.15p 648.15p 648.15p 648.15p 567
14/10/2005 648.15p 648.15p 648.15p 648.15p 1104
13/10/2005 648.15p 648.15p 648.15p 648.15p 0
12/10/2005 648.15p 648.15p 648.15p 648.15p 1056
11/10/2005 648.15p 648.15p 648.15p 648.15p 0
10/10/2005 648.15p 648.15p 648.15p 648.15p 2604
07/10/2005 648.15p 648.15p 648.15p 648.15p 70
06/10/2005 648.15p 648.15p 648.15p 648.15p 653
05/10/2005 648.15p 648.15p 648.15p 648.15p 5
04/10/2005 648.15p 648.15p 648.15p 648.15p 59
03/10/2005 648.15p 648.15p 648.15p 648.15p 1041
30/09/2005 648.15p 648.15p 648.15p 648.15p 12
29/09/2005 648.15p 648.15p 648.15p 648.15p 320
28/09/2005 648.15p 672.16p 648.15p 648.15p 0
27/09/2005 648.15p 648.15p 648.15p 648.15p 747
26/09/2005 648.15p 672.16p 648.15p 648.15p 34
23/09/2005 612.14p 648.15p 576.14p 648.15p 499
22/09/2005 576.14p 576.14p 576.14p 576.14p 53503
21/09/2005 576.14p 576.14p 576.14p 576.14p 267
20/09/2005 576.14p 576.14p 576.14p 576.14p 366
19/09/2005 576.14p 576.14p 576.14p 576.14p 105
16/09/2005 576.14p 576.14p 576.14p 576.14p 970
15/09/2005 576.14p 576.14p 576.14p 576.14p 0
14/09/2005 576.14p 576.14p 576.14p 576.14p 171
13/09/2005 588.14p 600.14p 576.14p 576.14p 0
12/09/2005 600.14p 600.14p 600.14p 600.14p 156
09/09/2005 600.14p 624.15p 600.14p 600.14p 884
08/09/2005 624.15p 624.15p 624.15p 624.15p 0
07/09/2005 624.15p 624.15p 600.14p 624.15p 3971
06/09/2005 564.13p 600.14p 552.13p 600.14p 1438
05/09/2005 552.13p 552.13p 540.13p 552.13p 1041
02/09/2005 528.12p 552.13p 504.12p 540.13p 5970
01/09/2005 600.14p 636.15p 540.13p 540.13p 2604
31/08/2005 636.15p 636.15p 636.15p 636.15p 208
30/08/2005 636.15p 636.15p 636.15p 636.15p 1431
29/08/2005 636.15p 636.15p 636.15p 636.15p 0
26/08/2005 636.15p 636.15p 636.15p 636.15p 0
25/08/2005 636.15p 636.15p 636.15p 636.15p 1041
24/08/2005 636.15p 636.15p 636.15p 636.15p 130
23/08/2005 636.15p 636.15p 636.15p 636.15p 531
22/08/2005 636.15p 648.15p 636.15p 636.15p 52
19/08/2005 648.15p 648.15p 648.15p 648.15p 126
18/08/2005 648.15p 648.15p 648.15p 648.15p 1730
17/08/2005 648.15p 648.15p 648.15p 648.15p 1866
16/08/2005 648.15p 648.15p 648.15p 648.15p 820
15/08/2005 648.15p 648.15p 648.15p 648.15p 396
12/08/2005 648.15p 648.15p 648.15p 648.15p 0
11/08/2005 648.15p 648.15p 648.15p 648.15p 328
10/08/2005 648.15p 648.15p 648.15p 648.15p 230
09/08/2005 648.15p 672.16p 648.15p 648.15p 859
08/08/2005 672.16p 672.16p 672.16p 672.16p 0
05/08/2005 672.16p 672.16p 672.16p 672.16p 312
04/08/2005 672.16p 672.16p 672.16p 672.16p 1343
03/08/2005 672.16p 672.16p 672.16p 672.16p 35
02/08/2005 672.16p 672.16p 672.16p 672.16p 1389
01/08/2005 672.16p 696.16p 672.16p 672.16p 10847
29/07/2005 672.16p 696.16p 672.16p 696.16p 2468
28/07/2005 672.16p 696.16p 648.15p 696.16p 1501
27/07/2005 648.15p 648.15p 648.15p 648.15p 781
26/07/2005 648.15p 648.15p 648.15p 648.15p 1528
25/07/2005 648.15p 648.15p 648.15p 648.15p 1707
22/07/2005 648.15p 648.15p 648.15p 648.15p 1083
21/07/2005 648.15p 648.15p 648.15p 648.15p 149
20/07/2005 648.15p 648.15p 648.15p 648.15p 134
19/07/2005 648.15p 648.15p 648.15p 648.15p 253
18/07/2005 648.15p 648.15p 648.15p 648.15p 494
15/07/2005 648.15p 648.15p 624.15p 648.15p 2545
14/07/2005 624.15p 624.15p 624.15p 624.15p 526
13/07/2005 624.15p 624.15p 624.15p 624.15p 211
12/07/2005 624.15p 624.15p 624.15p 624.15p 833
11/07/2005 624.15p 624.15p 624.15p 624.15p 364
08/07/2005 624.15p 696.16p 624.15p 624.15p 104
07/07/2005 696.16p 696.16p 696.16p 696.16p 312
06/07/2005 696.16p 696.16p 696.16p 696.16p 699
05/07/2005 696.16p 696.16p 696.16p 696.16p 0
04/07/2005 696.16p 696.16p 696.16p 696.16p 26
01/07/2005 696.16p 696.16p 696.16p 696.16p 132
30/06/2005 696.16p 696.16p 696.16p 696.16p 1147
29/06/2005 696.16p 696.16p 696.16p 696.16p 1085
28/06/2005 696.16p 696.16p 696.16p 696.16p 31
27/06/2005 696.16p 696.16p 696.16p 696.16p 417
24/06/2005 696.16p 696.16p 696.16p 696.16p 0
23/06/2005 696.16p 696.16p 696.16p 696.16p 312
22/06/2005 696.16p 696.16p 696.16p 696.16p 104
21/06/2005 696.16p 696.16p 696.16p 696.16p 155
20/06/2005 696.16p 696.16p 696.16p 696.16p 319
17/06/2005 696.16p 696.16p 696.16p 696.16p 209
16/06/2005 696.16p 696.16p 696.16p 696.16p 74
15/06/2005 696.16p 696.16p 696.16p 696.16p 0
14/06/2005 696.16p 696.16p 696.16p 696.16p 625
13/06/2005 696.16p 696.16p 696.16p 696.16p 455
10/06/2005 696.16p 696.16p 696.16p 696.16p 0
09/06/2005 696.16p 696.16p 696.16p 696.16p 94
08/06/2005 720.17p 720.17p 696.16p 696.16p 2180
07/06/2005 696.16p 696.16p 696.16p 696.16p 521
06/06/2005 696.16p 696.16p 696.16p 696.16p 187
03/06/2005 696.16p 696.16p 696.16p 696.16p 29
02/06/2005 708.17p 708.17p 696.16p 696.16p 916
01/06/2005 708.17p 708.17p 708.17p 708.17p 1253
31/05/2005 720.17p 720.17p 708.17p 708.17p 3883
27/05/2005 708.17p 708.17p 708.17p 708.17p 305
26/05/2005 708.17p 708.17p 708.17p 708.17p 2291
25/05/2005 708.17p 708.17p 708.17p 708.17p 0
24/05/2005 708.17p 708.17p 696.16p 708.17p 3338
23/05/2005 696.16p 696.16p 696.16p 696.16p 2455
20/05/2005 672.16p 696.16p 648.15p 696.16p 9734
19/05/2005 648.15p 648.15p 648.15p 648.15p 846
18/05/2005 648.15p 696.16p 648.15p 648.15p 1699
17/05/2005 696.16p 696.16p 696.16p 696.16p 417
16/05/2005 696.16p 696.16p 696.16p 696.16p 1079
13/05/2005 696.16p 696.16p 696.16p 696.16p 295
12/05/2005 696.16p 696.16p 696.16p 696.16p 57
11/05/2005 720.17p 744.18p 696.16p 696.16p 781
10/05/2005 744.18p 744.18p 744.18p 744.18p 0
09/05/2005 744.18p 744.18p 744.18p 744.18p 123
06/05/2005 744.18p 744.18p 744.18p 744.18p 693
05/05/2005 744.18p 744.18p 744.18p 744.18p 0
04/05/2005 744.18p 744.18p 744.18p 744.18p 208
03/05/2005 744.18p 744.18p 744.18p 744.18p 392
29/04/2005 744.18p 744.18p 720.17p 744.18p 486
28/04/2005 696.16p 720.17p 696.16p 720.17p 5035
27/04/2005 696.16p 720.17p 672.16p 696.16p 6226
26/04/2005 720.17p 720.17p 720.17p 720.17p 364
25/04/2005 720.17p 720.17p 720.17p 720.17p 208
22/04/2005 720.17p 720.17p 720.17p 720.17p 1739

*Close Price adjusted for both dividends and splits