Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/07/2004 1,416.33p 1,416.33p 1,392.33p 1,416.33p 1968
06/07/2004 1,392.33p 1,392.33p 1,368.32p 1,392.33p 1415
05/07/2004 1,392.33p 1,392.33p 1,368.32p 1,368.32p 909
02/07/2004 1,392.33p 1,416.33p 1,368.32p 1,392.33p 2861
01/07/2004 1,368.32p 1,368.32p 1,368.32p 1,368.32p 38
30/06/2004 1,320.31p 1,344.32p 1,296.30p 1,344.32p 1541
29/06/2004 1,296.30p 1,320.31p 1,296.30p 1,296.30p 3203
28/06/2004 1,320.31p 1,320.31p 1,320.31p 1,320.31p 283
25/06/2004 1,344.32p 1,344.32p 1,344.32p 1,344.32p 4102
24/06/2004 1,344.32p 1,344.32p 1,344.32p 1,344.32p 2518
23/06/2004 1,272.30p 1,320.31p 1,248.29p 1,320.31p 2242
22/06/2004 1,200.28p 1,248.29p 1,176.28p 1,248.29p 1948
21/06/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 781
18/06/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 729
17/06/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 156
16/06/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 55
15/06/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 90
14/06/2004 1,200.28p 1,200.28p 1,176.28p 1,176.28p 15
11/06/2004 1,200.28p 1,200.28p 1,200.28p 1,200.28p 3228
10/06/2004 1,176.28p 1,200.28p 1,176.28p 1,200.28p 463
09/06/2004 1,200.28p 1,200.28p 1,176.28p 1,200.28p 48
08/06/2004 1,176.28p 1,176.28p 1,152.27p 1,176.28p 605
07/06/2004 1,176.28p 1,176.28p 1,152.27p 1,152.27p 180
04/06/2004 1,152.27p 1,176.28p 1,152.27p 1,152.27p 565
03/06/2004 1,176.28p 1,176.28p 1,152.27p 1,176.28p 1527
02/06/2004 1,176.28p 1,200.28p 1,104.26p 1,152.27p 2172
01/06/2004 1,176.28p 1,200.28p 1,176.28p 1,200.28p 806
28/05/2004 1,200.28p 1,200.28p 1,176.28p 1,200.28p 208
27/05/2004 1,176.28p 1,176.28p 1,176.28p 1,176.28p 0
26/05/2004 1,224.29p 1,224.29p 1,176.28p 1,176.28p 1312
25/05/2004 1,104.26p 1,176.28p 1,104.26p 1,176.28p 2522
24/05/2004 1,128.27p 1,152.27p 1,128.27p 1,152.27p 564
21/05/2004 1,200.28p 1,224.29p 1,152.27p 1,152.27p 1009
20/05/2004 1,224.29p 1,224.29p 1,224.29p 1,224.29p 227
19/05/2004 1,224.29p 1,296.30p 1,248.29p 1,224.29p 208
18/05/2004 1,224.29p 1,248.29p 1,224.29p 1,224.29p 822
17/05/2004 1,296.30p 1,320.31p 1,224.29p 1,248.29p 1418
14/05/2004 1,320.31p 1,320.31p 1,320.31p 1,320.31p 3687
13/05/2004 1,344.32p 1,368.32p 1,320.31p 1,320.31p 1063
12/05/2004 1,368.32p 1,392.33p 1,368.32p 1,368.32p 1755
11/05/2004 1,392.33p 1,392.33p 1,320.31p 1,392.33p 5542
10/05/2004 1,296.30p 1,320.31p 1,272.30p 1,320.31p 6312
07/05/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 1306
06/05/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 114
05/05/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 32
04/05/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 994
30/04/2004 1,272.30p 1,272.30p 1,248.29p 1,272.30p 1401
29/04/2004 1,320.31p 1,344.32p 1,272.30p 1,272.30p 2421
28/04/2004 1,392.33p 1,440.34p 1,344.32p 1,344.32p 2656
27/04/2004 1,416.33p 1,416.33p 1,416.33p 1,416.33p 452
26/04/2004 1,392.33p 1,416.33p 1,368.32p 1,416.33p 2989
23/04/2004 1,296.30p 1,368.32p 1,272.30p 1,368.32p 3756
22/04/2004 1,272.30p 1,272.30p 1,272.30p 1,272.30p 3110
21/04/2004 1,248.29p 1,368.32p 1,248.29p 1,272.30p 3249
20/04/2004 1,368.32p 1,368.32p 1,368.32p 1,368.32p 503
19/04/2004 1,368.32p 1,368.32p 1,368.32p 1,368.32p 1415
16/04/2004 1,368.32p 1,368.32p 1,368.32p 1,368.32p 278
15/04/2004 1,368.32p 1,392.33p 1,368.32p 1,368.32p 105
14/04/2004 1,392.33p 1,416.33p 1,368.32p 1,368.32p 1284
13/04/2004 1,416.33p 1,440.34p 1,416.33p 1,416.33p 137
08/04/2004 1,392.33p 1,440.34p 1,392.33p 1,416.33p 535
07/04/2004 1,416.33p 1,440.34p 1,392.33p 1,440.34p 3478
06/04/2004 1,440.34p 1,488.35p 1,392.33p 1,392.33p 3192
05/04/2004 1,536.36p 1,536.36p 1,464.34p 1,464.34p 3362
02/04/2004 1,464.34p 1,512.36p 1,440.34p 1,512.36p 8404
01/04/2004 1,440.34p 1,488.35p 1,416.33p 1,440.34p 2383
31/03/2004 1,488.35p 1,536.36p 1,392.33p 1,464.34p 13765
30/03/2004 1,368.32p 1,392.33p 1,344.32p 1,392.33p 3265
29/03/2004 1,344.32p 1,392.33p 1,320.31p 1,344.32p 767
26/03/2004 1,320.31p 1,392.33p 1,320.31p 1,320.31p 0
25/03/2004 1,320.31p 1,392.33p 1,320.31p 1,320.31p 403
24/03/2004 1,320.31p 1,320.31p 1,272.30p 1,320.31p 417
23/03/2004 1,272.30p 1,296.30p 1,272.30p 1,272.30p 1819
22/03/2004 1,344.32p 1,392.33p 1,248.29p 1,272.30p 4300
19/03/2004 1,368.32p 1,392.33p 1,344.32p 1,368.32p 2937
18/03/2004 1,416.33p 1,416.33p 1,392.33p 1,392.33p 1284
17/03/2004 1,392.33p 1,392.33p 1,392.33p 1,392.33p 354
16/03/2004 1,368.32p 1,392.33p 1,368.32p 1,392.33p 314
15/03/2004 1,392.33p 1,392.33p 1,392.33p 1,392.33p 173
12/03/2004 1,344.32p 1,392.33p 1,344.32p 1,392.33p 2254
11/03/2004 1,392.33p 1,392.33p 1,344.32p 1,368.32p 9834
10/03/2004 1,368.32p 1,416.33p 1,368.32p 1,416.33p 4003
09/03/2004 1,488.35p 1,488.35p 1,296.30p 1,344.32p 4586
08/03/2004 1,512.36p 1,512.36p 1,512.36p 1,512.36p 177
05/03/2004 1,560.37p 1,560.37p 1,536.36p 1,536.36p 404
04/03/2004 1,584.37p 1,584.37p 1,584.37p 1,584.37p 115
03/03/2004 1,632.38p 1,632.38p 1,584.37p 1,584.37p 926
02/03/2004 1,656.39p 1,704.40p 1,608.38p 1,608.38p 4536
01/03/2004 1,584.37p 1,632.38p 1,584.37p 1,632.38p 922
27/02/2004 1,608.38p 1,608.38p 1,560.37p 1,560.37p 1978
26/02/2004 1,608.38p 1,632.38p 1,608.38p 1,632.38p 1481
25/02/2004 1,584.37p 1,584.37p 1,584.37p 1,584.37p 2931
24/02/2004 1,560.37p 1,560.37p 1,560.37p 1,560.37p 2764
23/02/2004 1,560.37p 1,560.37p 1,560.37p 1,560.37p 1468
20/02/2004 1,536.36p 1,560.37p 1,488.35p 1,560.37p 9051
19/02/2004 1,560.37p 1,560.37p 1,560.37p 1,560.37p 1718
18/02/2004 1,536.36p 1,536.36p 1,512.36p 1,512.36p 2183
17/02/2004 1,560.37p 1,560.37p 1,560.37p 1,560.37p 94
16/02/2004 1,584.37p 1,584.37p 1,560.37p 1,560.37p 1415
13/02/2004 1,584.37p 1,584.37p 1,560.37p 1,560.37p 911
12/02/2004 1,560.37p 1,560.37p 1,560.37p 1,560.37p 1030
11/02/2004 1,536.36p 1,560.37p 1,536.36p 1,560.37p 281
10/02/2004 1,536.36p 1,584.37p 1,512.36p 1,512.36p 2861
09/02/2004 1,440.34p 1,536.36p 1,440.34p 1,512.36p 7664
06/02/2004 1,368.32p 1,392.33p 1,368.32p 1,392.33p 1871
05/02/2004 1,416.33p 1,416.33p 1,272.30p 1,368.32p 6081
04/02/2004 1,416.33p 1,464.34p 1,392.33p 1,464.34p 2744
03/02/2004 1,488.35p 1,488.35p 1,248.29p 1,464.34p 7982
02/02/2004 1,536.36p 1,536.36p 1,512.36p 1,512.36p 1465
30/01/2004 1,632.38p 1,632.38p 1,512.36p 1,512.36p 5636
29/01/2004 1,656.39p 1,656.39p 1,656.39p 1,656.39p 1796
28/01/2004 1,656.39p 1,656.39p 1,584.37p 1,656.39p 3836
27/01/2004 1,656.39p 1,728.41p 1,656.39p 1,680.40p 7860
26/01/2004 1,608.38p 1,608.38p 1,584.37p 1,584.37p 2802
23/01/2004 1,752.41p 1,752.41p 1,632.38p 1,632.38p 5411
22/01/2004 1,776.42p 1,776.42p 1,776.42p 1,776.42p 2027
21/01/2004 1,776.42p 1,776.42p 1,776.42p 1,776.42p 6022
20/01/2004 1,776.42p 1,776.42p 1,776.42p 1,776.42p 5317
19/01/2004 1,752.41p 1,752.41p 1,752.41p 1,752.41p 2094
16/01/2004 1,728.41p 1,728.41p 1,728.41p 1,728.41p 4796
15/01/2004 1,680.40p 1,704.40p 1,656.39p 1,704.40p 4678
14/01/2004 1,776.42p 1,776.42p 1,752.41p 1,752.41p 6048
13/01/2004 1,800.42p 1,800.42p 1,800.42p 1,800.42p 1511
12/01/2004 1,800.42p 1,800.42p 1,800.42p 1,800.42p 21165
09/01/2004 1,776.42p 1,776.42p 1,776.42p 1,776.42p 4129
08/01/2004 1,776.42p 1,776.42p 1,776.42p 1,776.42p 3814
07/01/2004 1,776.42p 1,776.42p 1,776.42p 1,776.42p 1599
06/01/2004 1,752.41p 1,776.42p 1,752.41p 1,776.42p 13794
05/01/2004 1,656.39p 1,752.41p 1,656.39p 1,728.41p 8846
02/01/2004 1,632.38p 1,632.38p 1,632.38p 1,632.38p 2843
31/12/2003 1,632.38p 1,632.38p 1,632.38p 1,632.38p 379
30/12/2003 1,632.38p 1,632.38p 1,632.38p 1,632.38p 303
29/12/2003 1,632.38p 1,632.38p 1,632.38p 1,632.38p 1140
24/12/2003 1,632.38p 1,632.38p 1,632.38p 1,632.38p 2761
23/12/2003 1,632.38p 1,632.38p 1,632.38p 1,632.38p 3809
22/12/2003 1,608.38p 1,608.38p 1,608.38p 1,608.38p 17284
19/12/2003 1,584.37p 1,584.37p 1,584.37p 1,584.37p 7118
18/12/2003 1,608.38p 1,608.38p 1,608.38p 1,608.38p 677
17/12/2003 1,584.37p 1,608.38p 1,584.37p 1,608.38p 2898
16/12/2003 1,632.38p 1,632.38p 1,560.37p 1,560.37p 5240
15/12/2003 1,656.39p 1,656.39p 1,656.39p 1,656.39p 6073
12/12/2003 1,632.38p 1,656.39p 1,632.38p 1,656.39p 4645
11/12/2003 1,656.39p 1,656.39p 1,656.39p 1,656.39p 5418
10/12/2003 1,656.39p 1,704.40p 1,656.39p 1,704.40p 23128
09/12/2003 1,560.37p 1,632.38p 1,560.37p 1,632.38p 12476
08/12/2003 1,512.36p 1,548.36p 1,512.36p 1,548.36p 26392
05/12/2003 1,488.35p 1,488.35p 1,488.35p 1,488.35p 4164
04/12/2003 1,488.35p 1,488.35p 1,488.35p 1,488.35p 9691
03/12/2003 1,416.33p 1,464.34p 1,416.33p 1,464.34p 21367
02/12/2003 1,380.32p 1,380.32p 1,380.32p 1,380.32p 13059
01/12/2003 1,416.33p 1,416.33p 1,416.33p 1,416.33p 996
28/11/2003 1,440.34p 1,440.34p 1,440.34p 1,440.34p 2327
27/11/2003 1,428.34p 1,428.34p 1,428.34p 1,428.34p 6050
26/11/2003 1,428.34p 1,428.34p 1,428.34p 1,428.34p 6503
25/11/2003 1,416.33p 1,428.34p 1,368.32p 1,428.34p 27992
24/11/2003 1,308.31p 1,308.31p 1,308.31p 1,308.31p 1104
21/11/2003 1,284.30p 1,308.31p 1,284.30p 1,308.31p 6561
20/11/2003 1,272.30p 1,272.30p 1,272.30p 1,272.30p 215
19/11/2003 1,272.30p 1,272.30p 1,272.30p 1,272.30p 3777
18/11/2003 1,272.30p 1,272.30p 1,272.30p 1,272.30p 3502
17/11/2003 1,332.31p 1,332.31p 1,284.30p 1,284.30p 5159
14/11/2003 1,308.31p 1,308.31p 1,308.31p 1,308.31p 4906
13/11/2003 1,296.30p 1,296.30p 1,284.30p 1,284.30p 3140
12/11/2003 1,272.30p 1,284.30p 1,272.30p 1,284.30p 887
11/11/2003 1,284.30p 1,284.30p 1,284.30p 1,284.30p 427
10/11/2003 1,284.30p 1,284.30p 1,284.30p 1,284.30p 0
07/11/2003 1,284.30p 1,284.30p 1,284.30p 1,284.30p 337
06/11/2003 1,284.30p 1,284.30p 1,284.30p 1,284.30p 83
05/11/2003 1,296.30p 1,296.30p 1,284.30p 1,284.30p 471
04/11/2003 1,320.31p 1,320.31p 1,320.31p 1,320.31p 1186
03/11/2003 1,344.32p 1,344.32p 1,344.32p 1,344.32p 0
31/10/2003 1,344.32p 1,344.32p 1,344.32p 1,344.32p 0
30/10/2003 1,344.32p 1,344.32p 1,344.32p 1,344.32p 374
29/10/2003 1,344.32p 1,344.32p 1,344.32p 1,344.32p 322
28/10/2003 1,368.32p 1,368.32p 1,344.32p 1,344.32p 596
27/10/2003 1,392.33p 1,392.33p 1,392.33p 1,392.33p 154
24/10/2003 1,404.33p 1,404.33p 1,392.33p 1,392.33p 646
23/10/2003 1,416.33p 1,416.33p 1,416.33p 1,416.33p 1254
22/10/2003 1,416.33p 1,416.33p 1,416.33p 1,416.33p 1188
21/10/2003 1,428.34p 1,428.34p 1,428.34p 1,428.34p 3987
20/10/2003 1,224.29p 1,440.34p 1,224.29p 1,440.34p 7885
17/10/2003 1,200.28p 1,200.28p 1,200.28p 1,200.28p 3870
16/10/2003 1,176.28p 1,176.28p 1,176.28p 1,176.28p 565
15/10/2003 1,176.28p 1,176.28p 1,176.28p 1,176.28p 91
14/10/2003 1,176.28p 1,176.28p 1,176.28p 1,176.28p 1489
13/10/2003 1,104.26p 1,176.28p 1,104.26p 1,176.28p 5309
10/10/2003 1,080.25p 1,092.26p 1,080.25p 1,092.26p 6409
09/10/2003 1,068.25p 1,068.25p 1,068.25p 1,068.25p 536
08/10/2003 1,068.25p 1,068.25p 1,068.25p 1,068.25p 783
07/10/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 90
06/10/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 0
03/10/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 184
02/10/2003 1,032.24p 1,032.24p 1,032.24p 1,032.24p 21
01/10/2003 1,032.24p 1,032.24p 1,032.24p 1,032.24p 351
30/09/2003 1,032.24p 1,032.24p 1,032.24p 1,032.24p 276
29/09/2003 1,032.24p 1,032.24p 1,032.24p 1,032.24p 2251
26/09/2003 1,020.24p 1,020.24p 1,020.24p 1,020.24p 1890
25/09/2003 972.23p 1,008.24p 972.23p 1,008.24p 1228
24/09/2003 924.22p 960.23p 924.22p 960.23p 1007
23/09/2003 912.21p 912.21p 912.21p 912.21p 208

*Close Price adjusted for both dividends and splits