Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2003 900.21p 900.21p 900.21p 900.21p 377
19/09/2003 900.21p 900.21p 900.21p 900.21p 91
18/09/2003 900.21p 900.21p 900.21p 900.21p 0
17/09/2003 888.21p 888.21p 888.21p 888.21p 0
16/09/2003 900.21p 900.21p 900.21p 900.21p 111
15/09/2003 900.21p 900.21p 900.21p 900.21p 125
12/09/2003 900.21p 900.21p 900.21p 900.21p 56
11/09/2003 936.22p 936.22p 900.21p 900.21p 1274
10/09/2003 984.23p 984.23p 960.23p 960.23p 934
09/09/2003 996.23p 996.23p 996.23p 996.23p 717
08/09/2003 1,008.24p 1,008.24p 1,008.24p 1,008.24p 339
05/09/2003 1,032.24p 1,032.24p 1,032.24p 1,032.24p 770
04/09/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 1301
03/09/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 329
02/09/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 44
01/09/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 677
29/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 193
28/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 518
27/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 718
26/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 545
22/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 746
21/08/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 4
20/08/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 0
19/08/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 106
18/08/2003 1,056.25p 1,080.25p 1,056.25p 1,080.25p 482
15/08/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 437
14/08/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 936
13/08/2003 1,104.26p 1,104.26p 1,104.26p 1,104.26p 984
12/08/2003 1,104.26p 1,104.26p 1,104.26p 1,104.26p 4240
11/08/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 1959
08/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 4884
07/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 1166
06/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 529
05/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 1076
04/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 312
01/08/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 1124
31/07/2003 1,056.25p 1,056.25p 1,056.25p 1,056.25p 557
30/07/2003 1,080.25p 1,080.25p 1,080.25p 1,080.25p 385
29/07/2003 996.23p 1,080.25p 996.23p 1,080.25p 5696
28/07/2003 960.23p 984.23p 960.23p 984.23p 623
25/07/2003 960.23p 960.23p 948.22p 948.22p 906
24/07/2003 972.23p 972.23p 972.23p 972.23p 501
23/07/2003 972.23p 972.23p 972.23p 972.23p 368
22/07/2003 972.23p 972.23p 972.23p 972.23p 312
21/07/2003 972.23p 972.23p 972.23p 972.23p 707
18/07/2003 972.23p 972.23p 972.23p 972.23p 99
17/07/2003 972.23p 972.23p 972.23p 972.23p 2279
16/07/2003 972.23p 972.23p 972.23p 972.23p 1796
15/07/2003 960.23p 960.23p 960.23p 960.23p 198
14/07/2003 960.23p 960.23p 960.23p 960.23p 1164
11/07/2003 972.23p 972.23p 972.23p 972.23p 737
10/07/2003 972.23p 972.23p 972.23p 972.23p 167
09/07/2003 972.23p 972.23p 972.23p 972.23p 463
08/07/2003 960.23p 960.23p 960.23p 960.23p 219
07/07/2003 960.23p 960.23p 960.23p 960.23p 122
04/07/2003 960.23p 960.23p 960.23p 960.23p 15
03/07/2003 960.23p 960.23p 960.23p 960.23p 1486
02/07/2003 960.23p 960.23p 960.23p 960.23p 36
01/07/2003 960.23p 960.23p 960.23p 960.23p 312
30/06/2003 960.23p 960.23p 960.23p 960.23p 570
27/06/2003 936.22p 936.22p 936.22p 936.22p 470
26/06/2003 936.22p 936.22p 936.22p 936.22p 0
25/06/2003 936.22p 936.22p 936.22p 936.22p 817
24/06/2003 936.22p 936.22p 936.22p 936.22p 2
23/06/2003 936.22p 936.22p 936.22p 936.22p 573
20/06/2003 960.23p 960.23p 960.23p 960.23p 163
19/06/2003 960.23p 960.23p 960.23p 960.23p 10
18/06/2003 960.23p 960.23p 960.23p 960.23p 1300
17/06/2003 960.23p 960.23p 960.23p 960.23p 0
16/06/2003 960.23p 960.23p 960.23p 960.23p 355
13/06/2003 984.23p 984.23p 960.23p 960.23p 2630
12/06/2003 1,008.24p 1,008.24p 1,008.24p 1,008.24p 2965
11/06/2003 888.21p 936.22p 888.21p 936.22p 4611
10/06/2003 864.20p 864.20p 864.20p 864.20p 5364
09/06/2003 864.20p 864.20p 864.20p 864.20p 611
06/06/2003 864.20p 864.20p 864.20p 864.20p 165
05/06/2003 864.20p 864.20p 864.20p 864.20p 4327
04/06/2003 888.21p 888.21p 888.21p 888.21p 92
03/06/2003 888.21p 888.21p 864.20p 888.21p 2921
02/06/2003 936.22p 960.23p 912.21p 912.21p 2078
30/05/2003 912.21p 936.22p 912.21p 936.22p 236
29/05/2003 888.21p 888.21p 888.21p 888.21p 500
28/05/2003 888.21p 888.21p 888.21p 888.21p 1437
27/05/2003 912.21p 912.21p 912.21p 912.21p 2092
23/05/2003 888.21p 912.21p 888.21p 912.21p 1657
22/05/2003 912.21p 912.21p 912.21p 912.21p 72
21/05/2003 912.21p 912.21p 912.21p 912.21p 75
20/05/2003 912.21p 912.21p 912.21p 912.21p 2298
19/05/2003 888.21p 888.21p 888.21p 888.21p 796
16/05/2003 888.21p 888.21p 888.21p 888.21p 438
15/05/2003 888.21p 888.21p 864.20p 864.20p 2177
14/05/2003 936.22p 960.23p 936.22p 936.22p 1730
13/05/2003 1,032.24p 1,032.24p 912.21p 912.21p 1375
12/05/2003 1,008.24p 1,008.24p 984.23p 984.23p 4867
09/05/2003 1,032.24p 1,032.24p 1,032.24p 1,032.24p 88
08/05/2003 1,008.24p 1,032.24p 1,008.24p 1,032.24p 7128
07/05/2003 960.23p 960.23p 960.23p 960.23p 4948
06/05/2003 936.22p 936.22p 936.22p 936.22p 50
02/05/2003 960.23p 960.23p 936.22p 936.22p 699
01/05/2003 936.22p 936.22p 936.22p 936.22p 2020
30/04/2003 912.21p 912.21p 912.21p 912.21p 364
29/04/2003 912.21p 912.21p 912.21p 912.21p 443
28/04/2003 888.21p 888.21p 888.21p 888.21p 330
25/04/2003 888.21p 888.21p 888.21p 888.21p 565
24/04/2003 936.22p 936.22p 912.21p 912.21p 857
23/04/2003 984.23p 984.23p 984.23p 984.23p 223
22/04/2003 912.21p 1,008.24p 912.21p 1,008.24p 3006
17/04/2003 1,008.24p 1,008.24p 888.21p 888.21p 1730
16/04/2003 984.23p 984.23p 984.23p 984.23p 2436
15/04/2003 1,080.25p 1,080.25p 936.22p 936.22p 4097
14/04/2003 1,200.28p 1,200.28p 1,080.25p 1,080.25p 695
11/04/2003 1,248.29p 1,248.29p 1,224.29p 1,224.29p 299
10/04/2003 1,224.29p 1,224.29p 1,224.29p 1,224.29p 733
09/04/2003 1,224.29p 1,224.29p 1,224.29p 1,224.29p 798
08/04/2003 1,224.29p 1,224.29p 1,224.29p 1,224.29p 380
07/04/2003 1,224.29p 1,224.29p 1,224.29p 1,224.29p 458
04/04/2003 1,224.29p 1,224.29p 1,224.29p 1,224.29p 1198
03/04/2003 1,224.29p 1,224.29p 1,224.29p 1,224.29p 541
02/04/2003 1,272.30p 1,272.30p 1,272.30p 1,272.30p 1640
01/04/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 782
31/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 5108
28/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 94
27/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 125
26/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 151
25/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 104
24/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 49
21/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 1076
20/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 349
19/03/2003 1,248.29p 1,248.29p 1,248.29p 1,248.29p 1208
18/03/2003 1,176.28p 1,248.29p 1,176.28p 1,248.29p 2394
17/03/2003 1,152.27p 1,152.27p 1,152.27p 1,152.27p 469
14/03/2003 1,128.27p 1,128.27p 1,128.27p 1,128.27p 176
13/03/2003 1,128.27p 1,128.27p 1,128.27p 1,128.27p 380
12/03/2003 1,128.27p 1,128.27p 1,104.26p 1,104.26p 801
11/03/2003 1,224.29p 1,224.29p 1,152.27p 1,176.28p 1582
10/03/2003 1,224.29p 1,272.30p 1,224.29p 1,272.30p 333
07/03/2003 1,368.32p 1,368.32p 1,248.29p 1,272.30p 1422
06/03/2003 1,392.33p 1,392.33p 1,392.33p 1,392.33p 2671
05/03/2003 1,464.34p 1,536.36p 1,392.33p 1,392.33p 5742

*Close Price adjusted for both dividends and splits