Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/10/2018 54.50p 54.90p 54.05p 54.50p 4667
01/10/2018 56.50p 57.55p 53.00p 54.50p 11362
28/09/2018 57.00p 57.70p 54.00p 56.50p 19163
27/09/2018 63.50p 63.50p 56.00p 57.00p 20007
26/09/2018 63.50p 63.50p 62.00p 63.50p 1227
25/09/2018 62.00p 65.00p 62.00p 63.50p 32037
24/09/2018 68.00p 68.00p 65.50p 65.50p 6329
21/09/2018 68.50p 68.50p 67.60p 68.00p 6621
20/09/2018 70.00p 71.49p 62.41p 68.50p 9778
19/09/2018 70.00p 70.00p 70.00p 70.00p 0
18/09/2018 70.50p 72.00p 68.00p 70.00p 4202
17/09/2018 70.00p 70.50p 67.00p 70.50p 19
14/09/2018 72.00p 72.00p 67.00p 70.00p 2285
13/09/2018 72.00p 72.00p 72.00p 72.00p 0
12/09/2018 73.50p 73.50p 70.00p 72.00p 1500
11/09/2018 73.50p 73.50p 70.35p 73.50p 33
10/09/2018 73.50p 73.50p 70.35p 73.50p 50
07/09/2018 73.50p 73.50p 73.50p 73.50p 0
06/09/2018 78.50p 78.50p 70.35p 73.50p 1141
05/09/2018 78.50p 80.00p 75.00p 78.50p 6733
04/09/2018 78.50p 80.00p 75.00p 78.50p 2272
03/09/2018 78.50p 78.50p 78.50p 78.50p 0
31/08/2018 78.50p 80.48p 75.00p 78.50p 2352
30/08/2018 78.50p 78.50p 75.00p 78.50p 2000
29/08/2018 78.50p 78.50p 75.00p 78.50p 55
28/08/2018 78.50p 79.90p 75.00p 78.50p 2218
24/08/2018 78.50p 78.50p 76.11p 78.50p 5644
23/08/2018 79.50p 79.50p 77.00p 79.50p 536
22/08/2018 80.00p 80.00p 78.50p 79.50p 4007
21/08/2018 80.00p 82.00p 78.50p 80.00p 1130
20/08/2018 80.00p 80.00p 78.50p 80.00p 1160
17/08/2018 80.00p 80.00p 78.50p 80.00p 875
16/08/2018 80.00p 81.47p 78.50p 80.00p 7322
15/08/2018 78.50p 80.00p 77.00p 80.00p 630
14/08/2018 79.00p 79.00p 78.30p 79.00p 2000
13/08/2018 77.50p 79.50p 76.25p 79.00p 17000
10/08/2018 81.50p 81.50p 76.16p 77.50p 8677
09/08/2018 81.50p 81.50p 80.00p 81.50p 235
08/08/2018 83.50p 83.50p 80.27p 81.50p 1886
07/08/2018 86.50p 86.50p 82.00p 83.50p 4605
06/08/2018 86.50p 87.00p 86.50p 86.50p 2337
03/08/2018 86.50p 87.50p 85.25p 86.50p 4231
02/08/2018 88.50p 88.50p 85.25p 86.50p 1810
01/08/2018 88.50p 88.50p 88.50p 88.50p 0
31/07/2018 88.50p 88.50p 87.00p 88.50p 2036
30/07/2018 88.50p 88.50p 88.50p 88.50p 0
27/07/2018 88.50p 88.50p 87.00p 88.50p 142
26/07/2018 88.50p 88.50p 87.00p 88.50p 2121
25/07/2018 93.50p 93.50p 87.25p 88.50p 21988
24/07/2018 93.50p 93.50p 92.00p 93.50p 4214
23/07/2018 92.50p 95.00p 92.45p 93.50p 2744
20/07/2018 91.50p 92.90p 90.30p 92.50p 1989
19/07/2018 91.50p 94.00p 90.30p 91.50p 3001
18/07/2018 93.00p 94.00p 90.00p 91.50p 7640
17/07/2018 93.50p 93.50p 92.30p 93.00p 6477
16/07/2018 92.50p 93.50p 92.30p 93.50p 2229
13/07/2018 91.50p 95.00p 90.00p 92.50p 14401
12/07/2018 89.00p 92.50p 87.00p 91.50p 5000
11/07/2018 90.00p 94.00p 86.11p 89.00p 15715
10/07/2018 93.50p 100.00p 93.10p 97.50p 22608
09/07/2018 90.00p 95.00p 88.67p 93.50p 22905
06/07/2018 97.50p 97.50p 86.01p 90.00p 39263
05/07/2018 103.50p 103.50p 95.50p 97.50p 4650
04/07/2018 107.50p 107.50p 102.00p 103.50p 6104
03/07/2018 111.50p 111.50p 105.00p 107.50p 2308
02/07/2018 112.50p 112.50p 110.00p 111.50p 800
29/06/2018 112.50p 112.50p 110.00p 112.50p 3000
28/06/2018 112.50p 112.50p 112.50p 112.50p 0
27/06/2018 114.50p 114.50p 110.00p 112.50p 1518
26/06/2018 114.50p 115.75p 114.50p 114.50p 490
25/06/2018 113.50p 114.50p 110.00p 114.50p 12
22/06/2018 113.50p 115.25p 113.50p 113.50p 2592
21/06/2018 114.00p 114.00p 111.00p 113.50p 717
20/06/2018 114.50p 114.50p 111.00p 114.00p 36
19/06/2018 115.00p 115.00p 114.50p 114.50p 0
18/06/2018 114.50p 116.00p 114.50p 115.00p 1500
15/06/2018 114.50p 116.00p 114.50p 114.50p 1425
14/06/2018 116.50p 116.50p 113.00p 114.50p 1017
13/06/2018 116.50p 116.50p 116.50p 116.50p 0
12/06/2018 116.50p 117.50p 114.00p 116.50p 3949
11/06/2018 116.50p 117.50p 113.25p 116.50p 2500
08/06/2018 117.50p 117.50p 113.70p 116.50p 1753
07/06/2018 116.50p 117.00p 116.50p 116.50p 500
06/06/2018 116.50p 116.50p 116.50p 116.50p 9000
05/06/2018 116.50p 116.50p 113.00p 116.50p 7388
04/06/2018 116.50p 117.50p 116.50p 116.50p 500
01/06/2018 114.00p 116.50p 113.00p 116.50p 8111
31/05/2018 113.50p 115.00p 112.00p 114.00p 22165
30/05/2018 116.00p 116.00p 112.00p 113.50p 3846
29/05/2018 116.50p 119.50p 113.00p 117.00p 5339
25/05/2018 119.00p 119.00p 115.00p 116.50p 4738
24/05/2018 121.00p 121.00p 118.00p 119.00p 8547
23/05/2018 121.00p 121.40p 120.00p 121.00p 2846
22/05/2018 121.00p 121.40p 120.00p 121.00p 252
21/05/2018 122.50p 122.50p 118.50p 121.00p 6045
18/05/2018 122.50p 124.50p 120.00p 122.50p 3550
17/05/2018 125.00p 125.00p 122.10p 122.50p 9039
16/05/2018 125.00p 125.00p 120.00p 125.00p 1240
15/05/2018 125.00p 129.00p 120.00p 125.00p 7082
14/05/2018 125.00p 129.00p 122.30p 125.00p 15372
11/05/2018 125.00p 129.00p 119.80p 125.00p 4029
10/05/2018 125.00p 125.00p 120.00p 125.00p 4
09/05/2018 137.50p 137.50p 125.00p 130.00p 17536
08/05/2018 140.00p 140.00p 130.00p 137.50p 1295
04/05/2018 140.00p 140.00p 135.00p 140.00p 95
03/05/2018 135.00p 144.00p 134.00p 140.00p 7000
02/05/2018 135.00p 139.00p 130.00p 135.00p 8881
01/05/2018 145.00p 145.00p 130.00p 135.00p 708
30/04/2018 145.00p 145.00p 140.00p 145.00p 840
27/04/2018 145.00p 145.00p 140.00p 145.00p 4504
26/04/2018 147.50p 147.50p 140.00p 145.00p 2500
25/04/2018 145.00p 151.50p 142.50p 147.50p 5604
24/04/2018 157.50p 160.00p 145.00p 145.00p 14038
23/04/2018 142.50p 160.00p 142.50p 155.00p 9633
20/04/2018 142.50p 142.50p 137.50p 142.50p 141
19/04/2018 142.50p 147.75p 135.00p 142.50p 48
18/04/2018 142.50p 145.90p 138.75p 142.50p 1932
17/04/2018 145.00p 150.00p 140.00p 142.50p 4000
16/04/2018 145.00p 149.00p 141.50p 145.00p 3196
13/04/2018 155.00p 155.00p 145.00p 145.00p 3918
12/04/2018 170.00p 171.50p 150.00p 155.00p 12063
11/04/2018 167.50p 174.00p 160.00p 170.00p 9507
10/04/2018 160.00p 169.80p 154.40p 165.00p 1089
09/04/2018 152.50p 170.00p 149.50p 160.00p 10687
06/04/2018 147.50p 155.00p 147.50p 152.50p 8225
05/04/2018 142.50p 152.00p 142.50p 147.50p 3408
04/04/2018 140.00p 142.50p 136.60p 142.50p 8348
03/04/2018 140.00p 140.00p 136.50p 140.00p 8375
29/03/2018 140.00p 141.50p 136.15p 140.00p 487
28/03/2018 140.00p 142.50p 136.15p 140.00p 395
27/03/2018 140.00p 144.00p 136.50p 140.00p 9242
26/03/2018 132.50p 144.00p 132.50p 140.00p 11728
23/03/2018 135.00p 140.00p 135.00p 137.50p 3314
22/03/2018 130.00p 140.00p 120.00p 135.00p 16025
21/03/2018 130.00p 130.00p 130.00p 130.00p 0
20/03/2018 117.50p 133.00p 117.50p 130.00p 6200
19/03/2018 117.50p 120.00p 117.50p 117.50p 6500
16/03/2018 107.50p 124.85p 107.50p 117.50p 1945
15/03/2018 107.50p 109.00p 107.50p 107.50p 500
14/03/2018 110.00p 110.00p 105.00p 107.50p 9357
13/03/2018 110.00p 112.00p 105.00p 110.00p 2892
12/03/2018 110.00p 113.75p 105.00p 110.00p 7190
09/03/2018 117.50p 120.00p 100.00p 110.00p 11537
08/03/2018 117.50p 117.50p 108.75p 117.50p 989
07/03/2018 117.50p 117.50p 117.50p 117.50p 0
06/03/2018 117.50p 117.50p 108.80p 117.50p 65
05/03/2018 117.50p 117.50p 108.80p 117.50p 698
02/03/2018 117.50p 117.50p 108.80p 117.50p 158
01/03/2018 112.50p 120.00p 108.75p 117.50p 893
28/02/2018 115.00p 115.00p 105.20p 112.50p 8142
27/02/2018 120.00p 120.00p 105.20p 115.00p 908
26/02/2018 122.50p 129.40p 115.00p 120.00p 7776
23/02/2018 122.50p 129.50p 122.50p 122.50p 890
22/02/2018 132.50p 137.75p 122.50p 122.50p 18508
21/02/2018 127.50p 140.00p 125.00p 132.50p 20029
20/02/2018 127.50p 127.50p 115.80p 125.00p 1796
19/02/2018 125.00p 128.00p 120.75p 127.50p 2139
16/02/2018 127.50p 131.00p 120.00p 125.00p 4727
15/02/2018 125.00p 135.00p 122.25p 127.50p 2864
14/02/2018 112.50p 125.00p 112.50p 125.00p 3580
13/02/2018 112.50p 112.50p 112.50p 112.50p 0
12/02/2018 112.50p 112.50p 112.50p 112.50p 0
09/02/2018 112.50p 112.50p 112.50p 112.50p 0
08/02/2018 117.50p 125.00p 110.00p 112.50p 3482
07/02/2018 117.50p 117.50p 111.50p 117.50p 93
06/02/2018 120.00p 125.00p 110.00p 117.50p 3054
05/02/2018 125.00p 125.00p 121.00p 125.00p 298
02/02/2018 127.50p 132.00p 117.50p 125.00p 1235
01/02/2018 127.50p 127.50p 124.55p 127.50p 230
31/01/2018 127.50p 127.50p 117.50p 127.50p 75
30/01/2018 127.50p 127.50p 115.00p 127.50p 4440
29/01/2018 132.50p 132.50p 125.00p 127.50p 1020
26/01/2018 132.50p 140.00p 125.00p 132.50p 6729
25/01/2018 132.50p 132.50p 132.50p 132.50p 0
24/01/2018 132.50p 140.00p 126.50p 132.50p 604
23/01/2018 135.00p 138.50p 125.00p 132.50p 8648
22/01/2018 142.50p 142.50p 135.00p 135.00p 695
19/01/2018 145.00p 155.00p 136.00p 142.50p 3862
18/01/2018 142.50p 152.00p 135.50p 145.00p 11000
17/01/2018 142.50p 175.00p 132.65p 137.50p 26710
16/01/2018 122.50p 162.75p 122.50p 142.50p 41674
15/01/2018 112.50p 130.00p 105.00p 122.50p 6086
12/01/2018 115.00p 115.00p 110.00p 112.50p 1418
11/01/2018 115.00p 115.00p 115.00p 115.00p 0
10/01/2018 120.00p 127.70p 113.00p 115.00p 7874
09/01/2018 120.00p 124.55p 113.00p 120.00p 1240
08/01/2018 120.00p 120.00p 113.00p 120.00p 174
05/01/2018 125.00p 130.00p 113.00p 120.00p 1654
04/01/2018 122.50p 129.90p 122.50p 125.00p 1980
03/01/2018 122.50p 127.50p 115.00p 122.50p 4561
02/01/2018 117.50p 122.50p 113.00p 122.50p 1890
29/12/2017 110.00p 120.00p 110.00p 117.50p 9537
28/12/2017 100.00p 120.00p 100.00p 110.00p 2040
27/12/2017 95.00p 105.00p 92.55p 100.00p 2281
22/12/2017 95.00p 95.00p 92.00p 95.00p 1000
21/12/2017 97.50p 100.00p 90.50p 95.00p 6602
20/12/2017 107.50p 107.50p 90.00p 97.50p 3000
19/12/2017 102.50p 113.75p 100.00p 107.50p 3262
18/12/2017 107.50p 110.00p 90.50p 102.50p 16044
15/12/2017 105.00p 110.00p 97.55p 105.00p 1724

*Close Price adjusted for both dividends and splits