Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/04/2005 720.17p 720.17p 720.17p 720.17p 958
20/04/2005 720.17p 720.17p 720.17p 720.17p 14
19/04/2005 720.17p 720.17p 720.17p 720.17p 872
18/04/2005 720.17p 720.17p 720.17p 720.17p 2125
15/04/2005 744.18p 744.18p 744.18p 744.18p 282
14/04/2005 744.18p 744.18p 744.18p 744.18p 222
13/04/2005 744.18p 744.18p 744.18p 744.18p 50
12/04/2005 744.18p 744.18p 744.18p 744.18p 280
11/04/2005 744.18p 768.18p 744.18p 744.18p 1166
08/04/2005 768.18p 816.19p 768.18p 768.18p 1538
07/04/2005 816.19p 816.19p 816.19p 816.19p 521
06/04/2005 816.19p 816.19p 816.19p 816.19p 104
05/04/2005 816.19p 816.19p 816.19p 816.19p 2083
04/04/2005 816.19p 840.20p 816.19p 816.19p 3258
01/04/2005 840.20p 864.20p 840.20p 840.20p 167
31/03/2005 864.20p 864.20p 864.20p 864.20p 1639
30/03/2005 864.20p 864.20p 864.20p 864.20p 203
29/03/2005 864.20p 864.20p 864.20p 864.20p 2019
24/03/2005 864.20p 864.20p 864.20p 864.20p 1312
23/03/2005 864.20p 864.20p 840.20p 864.20p 3870
22/03/2005 900.21p 912.21p 900.21p 900.21p 547
21/03/2005 912.21p 912.21p 912.21p 912.21p 2181
18/03/2005 912.21p 912.21p 912.21p 912.21p 139
17/03/2005 936.22p 936.22p 912.21p 912.21p 803
16/03/2005 936.22p 936.22p 936.22p 936.22p 1488
15/03/2005 960.23p 960.23p 936.22p 936.22p 417
14/03/2005 936.22p 936.22p 936.22p 936.22p 203
11/03/2005 936.22p 936.22p 936.22p 936.22p 1224
10/03/2005 960.23p 960.23p 936.22p 936.22p 1562
09/03/2005 936.22p 960.23p 912.21p 960.23p 1949
08/03/2005 912.21p 912.21p 888.21p 912.21p 8770
07/03/2005 888.21p 888.21p 888.21p 888.21p 1581
04/03/2005 888.21p 888.21p 888.21p 888.21p 3172
03/03/2005 936.22p 984.23p 888.21p 888.21p 2740
02/03/2005 984.23p 984.23p 984.23p 984.23p 620
01/03/2005 984.23p 984.23p 984.23p 984.23p 39
28/02/2005 984.23p 984.23p 984.23p 984.23p 1098
25/02/2005 984.23p 984.23p 984.23p 984.23p 10460
24/02/2005 984.23p 984.23p 984.23p 984.23p 0
23/02/2005 984.23p 984.23p 984.23p 984.23p 549
22/02/2005 984.23p 984.23p 960.23p 984.23p 0
21/02/2005 984.23p 984.23p 984.23p 984.23p 131
18/02/2005 984.23p 984.23p 984.23p 984.23p 109
17/02/2005 984.23p 984.23p 984.23p 984.23p 106
16/02/2005 984.23p 1,008.24p 984.23p 984.23p 1177
15/02/2005 1,008.24p 1,008.24p 1,008.24p 1,008.24p 2932
14/02/2005 1,008.24p 1,008.24p 1,008.24p 1,008.24p 6185
11/02/2005 1,008.24p 1,008.24p 1,008.24p 1,008.24p 8879
10/02/2005 1,008.24p 1,008.24p 1,008.24p 1,008.24p 1079
09/02/2005 984.23p 1,008.24p 936.22p 1,008.24p 11075
08/02/2005 1,056.25p 1,152.27p 864.20p 936.22p 17920
07/02/2005 1,152.27p 1,176.28p 1,152.27p 1,152.27p 2472
04/02/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 1266
03/02/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 752
02/02/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 975
01/02/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 184
31/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 501
28/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 262
27/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 43
26/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 106
25/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 493
24/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 1270
21/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 864
20/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 417
19/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 520
18/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 606
17/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 578
14/01/2005 1,176.28p 1,176.28p 1,152.27p 1,176.28p 1229
13/01/2005 1,152.27p 1,152.27p 1,152.27p 1,152.27p 83
12/01/2005 1,152.27p 1,152.27p 1,152.27p 1,152.27p 1250
11/01/2005 1,152.27p 1,176.28p 1,152.27p 1,152.27p 133
10/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 40
07/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 2134
06/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 573
05/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 454
04/01/2005 1,176.28p 1,176.28p 1,176.28p 1,176.28p 1215
31/12/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 2
30/12/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 4622
29/12/2004 1,152.27p 1,176.28p 1,128.27p 1,176.28p 1729
24/12/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 1396
23/12/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 1703
22/12/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 2312
21/12/2004 1,128.27p 1,152.27p 1,128.27p 1,128.27p 578
20/12/2004 1,152.27p 1,152.27p 1,152.27p 1,152.27p 390
17/12/2004 1,176.28p 1,176.28p 1,152.27p 1,152.27p 575
16/12/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 272
15/12/2004 1,224.29p 1,248.29p 1,176.28p 1,176.28p 2259
14/12/2004 1,248.29p 1,248.29p 1,248.29p 1,248.29p 137
13/12/2004 1,248.29p 1,248.29p 1,248.29p 1,248.29p 937
10/12/2004 1,224.29p 1,248.29p 1,224.29p 1,248.29p 828
09/12/2004 1,176.28p 1,248.29p 1,128.27p 1,248.29p 11244
08/12/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 87
07/12/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 83
06/12/2004 1,176.28p 1,200.28p 1,128.27p 1,128.27p 1269
03/12/2004 1,224.29p 1,248.29p 1,200.28p 1,200.28p 1068
02/12/2004 1,248.29p 1,272.30p 1,248.29p 1,248.29p 1015
01/12/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 1101
30/11/2004 1,320.31p 1,344.32p 1,272.30p 1,272.30p 2385
29/11/2004 1,344.32p 1,344.32p 1,344.32p 1,344.32p 1466
26/11/2004 1,344.32p 1,344.32p 1,344.32p 1,344.32p 1691
25/11/2004 1,392.33p 1,392.33p 1,344.32p 1,344.32p 1156
24/11/2004 1,416.33p 1,440.34p 1,416.33p 1,416.33p 4299
23/11/2004 1,464.34p 1,464.34p 1,440.34p 1,440.34p 1863
22/11/2004 1,416.33p 1,464.34p 1,392.33p 1,440.34p 5811
19/11/2004 1,392.33p 1,392.33p 1,392.33p 1,392.33p 1192
18/11/2004 1,392.33p 1,392.33p 1,344.32p 1,392.33p 3543
17/11/2004 1,248.29p 1,344.32p 1,248.29p 1,344.32p 12782
16/11/2004 1,392.33p 1,488.35p 1,272.30p 1,272.30p 24826
15/11/2004 1,056.25p 1,368.32p 1,056.25p 1,368.32p 5167
12/11/2004 1,032.24p 1,032.24p 1,008.24p 1,032.24p 4688
11/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 1348
10/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 0
09/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 98
08/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 562
05/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 110
04/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 833
03/11/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 1856
02/11/2004 1,032.24p 1,032.24p 1,008.24p 1,008.24p 1406
01/11/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 399
29/10/2004 1,032.24p 1,032.24p 984.23p 1,032.24p 3924
28/10/2004 1,008.24p 1,008.24p 984.23p 984.23p 461
27/10/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 344
26/10/2004 1,008.24p 1,008.24p 1,008.24p 1,008.24p 1081
25/10/2004 1,008.24p 1,032.24p 1,008.24p 1,008.24p 930
22/10/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 1335
21/10/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 201
20/10/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 521
19/10/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 255
18/10/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 230
15/10/2004 1,032.24p 1,032.24p 1,032.24p 1,032.24p 3307
14/10/2004 1,032.24p 1,080.25p 1,032.24p 1,032.24p 2160
13/10/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 260
12/10/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 503
11/10/2004 1,080.25p 1,104.26p 1,080.25p 1,080.25p 217
08/10/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 421
07/10/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 1958
06/10/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 167
05/10/2004 1,128.27p 1,128.27p 1,104.26p 1,104.26p 1772
04/10/2004 1,152.27p 1,176.28p 1,128.27p 1,128.27p 1140
01/10/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 264
30/09/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 1236
29/09/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 143
28/09/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 0
27/09/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 104
24/09/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 3
23/09/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 364
22/09/2004 1,224.29p 1,224.29p 1,176.28p 1,176.28p 1758
21/09/2004 1,200.28p 1,200.28p 1,200.28p 1,200.28p 0
20/09/2004 1,200.28p 1,224.29p 1,152.27p 1,200.28p 2867
17/09/2004 1,229.09p 1,229.09p 1,224.29p 1,224.29p 0
16/09/2004 1,224.29p 1,267.50p 1,229.09p 1,229.09p 2085
15/09/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 626
14/09/2004 1,272.30p 1,272.30p 1,248.29p 1,272.30p 706
13/09/2004 1,248.29p 1,248.29p 1,248.29p 1,248.29p 0
10/09/2004 1,248.29p 1,248.29p 1,248.29p 1,248.29p 0
09/09/2004 1,248.29p 1,248.29p 1,248.29p 1,248.29p 52
08/09/2004 1,248.29p 1,272.30p 1,248.29p 1,248.29p 1572
07/09/2004 1,272.30p 1,296.30p 1,272.30p 1,272.30p 78
06/09/2004 1,320.31p 1,344.32p 1,296.30p 1,296.30p 1041
03/09/2004 1,320.31p 1,344.32p 1,296.30p 1,344.32p 1763
02/09/2004 1,152.27p 1,296.30p 1,104.26p 1,296.30p 5251
01/09/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 0
31/08/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 94
27/08/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 52
26/08/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 460
25/08/2004 1,104.26p 1,104.26p 1,104.26p 1,104.26p 21
24/08/2004 1,104.26p 1,128.27p 1,104.26p 1,104.26p 3100
23/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 434
20/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 2879
19/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 16
18/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 0
17/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 121
16/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 307
13/08/2004 1,128.27p 1,128.27p 1,128.27p 1,128.27p 670
12/08/2004 1,128.27p 1,128.27p 1,080.25p 1,128.27p 1318
11/08/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 851
10/08/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 583
09/08/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 21
06/08/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 104
05/08/2004 1,080.25p 1,080.25p 1,080.25p 1,080.25p 395
04/08/2004 1,080.25p 1,128.27p 1,080.25p 1,080.25p 856
03/08/2004 1,152.27p 1,176.28p 1,128.27p 1,128.27p 729
02/08/2004 1,200.28p 1,224.29p 1,176.28p 1,176.28p 1254
30/07/2004 1,224.29p 1,224.29p 1,224.29p 1,224.29p 77
29/07/2004 1,224.29p 1,272.30p 1,176.28p 1,224.29p 1234
28/07/2004 1,320.31p 1,344.32p 1,296.30p 1,296.30p 521
27/07/2004 1,344.32p 1,344.32p 1,320.31p 1,344.32p 432
26/07/2004 1,320.31p 1,320.31p 1,320.31p 1,320.31p 1420
23/07/2004 1,320.31p 1,320.31p 1,320.31p 1,320.31p 1393
22/07/2004 1,320.31p 1,320.31p 1,320.31p 1,320.31p 336
21/07/2004 1,368.32p 1,392.33p 1,320.31p 1,320.31p 515
20/07/2004 1,392.33p 1,416.33p 1,392.33p 1,392.33p 426
19/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 70
16/07/2004 1,440.34p 1,440.34p 1,416.33p 1,416.33p 257
15/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 885
14/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 1157
13/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 669
12/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 4880
09/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 404
08/07/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 740

*Close Price adjusted for both dividends and splits