Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/12/2017 105.00p 105.50p 95.00p 105.00p 714
13/12/2017 105.00p 115.00p 97.70p 105.00p 8396
12/12/2017 90.00p 105.00p 90.00p 105.00p 8347
11/12/2017 85.00p 90.00p 85.00p 90.00p 1833
08/12/2017 85.00p 90.00p 85.00p 85.00p 5000
07/12/2017 85.00p 85.00p 80.00p 85.00p 10200
06/12/2017 85.00p 85.00p 80.00p 85.00p 2369
05/12/2017 85.00p 90.00p 81.00p 85.00p 593
04/12/2017 85.00p 87.80p 80.00p 85.00p 4351
01/12/2017 87.50p 89.50p 80.00p 85.00p 8162
30/11/2017 95.00p 95.00p 85.00p 87.50p 22840
29/11/2017 95.00p 98.50p 90.00p 95.00p 6315
28/11/2017 87.50p 98.00p 80.75p 95.00p 12632
27/11/2017 92.50p 94.25p 85.00p 87.50p 12011
24/11/2017 97.50p 99.50p 90.00p 92.50p 4508
23/11/2017 97.50p 100.00p 97.50p 97.50p 250
22/11/2017 105.00p 105.00p 95.75p 97.50p 25000
21/11/2017 107.50p 109.75p 101.66p 105.00p 1200
20/11/2017 106.09p 113.49p 102.39p 106.09p 25163
17/11/2017 101.16p 108.55p 97.46p 106.09p 6026
16/11/2017 108.56p 108.56p 88.82p 101.16p 15969
15/11/2017 108.56p 110.04p 108.56p 108.56p 8106
14/11/2017 108.56p 110.34p 108.56p 108.56p 435
13/11/2017 108.56p 108.56p 103.63p 108.56p 1044
10/11/2017 113.50p 113.50p 103.63p 108.56p 2764
09/11/2017 113.50p 113.50p 106.09p 113.50p 719
08/11/2017 113.50p 119.42p 107.57p 113.50p 17156
07/11/2017 101.16p 113.50p 101.16p 113.50p 30858
06/11/2017 98.69p 107.08p 97.21p 101.16p 76062
03/11/2017 98.69p 102.64p 95.43p 98.69p 59152
02/11/2017 98.69p 102.64p 98.69p 98.69p 2442
01/11/2017 96.22p 98.69p 93.69p 98.69p 12218
31/10/2017 98.69p 98.69p 94.25p 96.22p 6502
30/10/2017 93.76p 103.63p 93.76p 98.69p 17945
27/10/2017 93.76p 97.21p 90.80p 93.76p 29790
26/10/2017 106.09p 110.53p 83.89p 93.76p 5899
25/10/2017 111.03p 115.96p 93.76p 108.56p 10910
24/10/2017 106.09p 118.43p 101.87p 111.03p 11280
23/10/2017 96.22p 106.09p 94.74p 106.09p 20053
20/10/2017 103.63p 107.82p 96.22p 96.22p 15008
19/10/2017 113.50p 113.50p 98.69p 103.63p 18460
18/10/2017 118.43p 119.91p 108.56p 113.50p 12597
17/10/2017 118.43p 123.36p 113.59p 118.43p 22065
16/10/2017 120.90p 120.90p 118.43p 118.43p 1013
13/10/2017 120.90p 124.35p 120.90p 120.90p 253
12/10/2017 120.90p 123.36p 120.90p 120.90p 7250
11/10/2017 125.83p 128.30p 120.90p 120.90p 12666
10/10/2017 128.30p 128.30p 125.83p 125.83p 3770
09/10/2017 130.77p 130.77p 128.30p 128.30p 4864
06/10/2017 133.23p 133.23p 128.30p 128.30p 10302
05/10/2017 133.23p 133.23p 133.23p 133.23p 1625
04/10/2017 133.23p 133.23p 133.23p 133.23p 9633
03/10/2017 128.30p 133.23p 128.30p 133.23p 5396
02/10/2017 125.83p 128.30p 125.83p 128.30p 14180
29/09/2017 138.17p 138.17p 125.83p 125.83p 14166
28/09/2017 138.17p 138.17p 138.17p 138.17p 28237
27/09/2017 135.70p 143.10p 135.70p 138.17p 28643
26/09/2017 138.17p 138.17p 138.17p 138.17p 2446
25/09/2017 143.10p 143.10p 138.17p 138.17p 3546
22/09/2017 143.10p 143.10p 143.10p 143.10p 0
21/09/2017 145.57p 145.57p 143.10p 143.10p 4053
20/09/2017 145.57p 145.57p 145.57p 145.57p 2533
19/09/2017 148.04p 148.04p 145.57p 145.57p 3822
18/09/2017 145.57p 148.04p 145.57p 148.04p 1013
15/09/2017 145.57p 145.57p 145.57p 145.57p 4700
14/09/2017 155.44p 155.44p 145.57p 145.57p 4641
13/09/2017 155.44p 155.44p 155.44p 155.44p 4628
12/09/2017 148.04p 157.91p 148.04p 155.44p 2691
11/09/2017 138.17p 148.04p 138.17p 148.04p 76
08/09/2017 138.17p 138.17p 138.17p 138.17p 5066
07/09/2017 128.30p 133.23p 128.30p 133.23p 10133
06/09/2017 133.23p 138.17p 128.30p 128.30p 21372
05/09/2017 133.23p 138.17p 133.23p 138.17p 4025
04/09/2017 133.23p 135.70p 133.23p 133.23p 9225
01/09/2017 128.30p 133.23p 128.30p 133.23p 3601
31/08/2017 135.70p 135.70p 118.43p 128.30p 13982
30/08/2017 140.64p 140.64p 135.70p 135.70p 3282
29/08/2017 140.64p 140.64p 140.64p 140.64p 1939
25/08/2017 140.64p 140.64p 140.64p 140.64p 69
24/08/2017 140.64p 140.64p 140.64p 140.64p 2741
23/08/2017 140.64p 140.64p 140.64p 140.64p 18239
22/08/2017 140.64p 140.64p 140.64p 140.64p 7
21/08/2017 140.64p 140.64p 140.64p 140.64p 0
18/08/2017 140.64p 140.64p 140.64p 140.64p 0
17/08/2017 140.64p 140.64p 140.64p 140.64p 127
16/08/2017 140.64p 140.64p 140.64p 140.64p 3040
15/08/2017 140.64p 140.64p 140.64p 140.64p 2217
14/08/2017 133.23p 140.64p 133.23p 140.64p 4615
11/08/2017 138.17p 138.17p 133.23p 133.23p 3648
10/08/2017 138.17p 138.17p 138.17p 138.17p 1516
09/08/2017 140.64p 140.64p 133.23p 138.17p 11332
08/08/2017 140.64p 140.64p 138.17p 140.64p 4413
07/08/2017 140.64p 140.64p 140.64p 140.64p 10479
04/08/2017 140.64p 140.64p 140.64p 140.64p 3796
03/08/2017 143.10p 143.10p 140.64p 140.64p 1621
02/08/2017 143.10p 143.10p 143.10p 143.10p 0
01/08/2017 143.10p 143.10p 143.10p 143.10p 22550
31/07/2017 143.10p 143.10p 143.10p 143.10p 12622
28/07/2017 143.10p 143.10p 143.10p 143.10p 4290
27/07/2017 148.04p 148.04p 143.10p 143.10p 2239
26/07/2017 148.04p 148.04p 148.04p 148.04p 3208
25/07/2017 148.04p 148.04p 148.04p 148.04p 0
24/07/2017 148.04p 148.04p 148.04p 148.04p 1301
21/07/2017 148.04p 148.04p 148.04p 148.04p 9196
20/07/2017 148.04p 148.04p 148.04p 148.04p 818
19/07/2017 148.04p 148.04p 148.04p 148.04p 5787
18/07/2017 152.97p 152.97p 148.04p 148.04p 25122
17/07/2017 155.44p 155.44p 152.97p 152.97p 4555
14/07/2017 155.44p 155.44p 155.44p 155.44p 0
13/07/2017 155.44p 155.44p 155.44p 155.44p 152
12/07/2017 155.44p 155.44p 155.44p 155.44p 12587
11/07/2017 155.44p 155.44p 155.44p 155.44p 14020
10/07/2017 155.44p 155.44p 155.44p 155.44p 2842
07/07/2017 157.91p 157.91p 155.44p 155.44p 12681
06/07/2017 157.91p 157.91p 157.91p 157.91p 963
05/07/2017 165.31p 165.31p 157.91p 157.91p 3918
04/07/2017 162.84p 165.31p 162.84p 165.31p 30243
03/07/2017 155.44p 162.84p 155.44p 162.84p 21399
30/06/2017 155.44p 155.44p 155.44p 155.44p 304
29/06/2017 155.44p 155.44p 155.44p 155.44p 2579
28/06/2017 155.44p 155.44p 152.97p 155.44p 6234
27/06/2017 155.44p 155.44p 155.44p 155.44p 2946
26/06/2017 155.44p 155.44p 155.44p 155.44p 2250
23/06/2017 155.44p 155.44p 155.44p 155.44p 1013
22/06/2017 155.44p 155.44p 155.44p 155.44p 0
21/06/2017 155.44p 155.44p 155.44p 155.44p 0
20/06/2017 157.91p 162.84p 155.44p 155.44p 0
19/06/2017 162.84p 162.84p 162.84p 162.84p 0
16/06/2017 162.84p 162.84p 152.72p 162.84p 2615
15/06/2017 165.31p 165.31p 157.91p 162.84p 1249
14/06/2017 165.31p 165.31p 157.91p 165.31p 507
13/06/2017 150.50p 166.59p 148.04p 165.31p 51840
12/06/2017 150.50p 150.80p 148.04p 150.50p 21687
09/06/2017 150.50p 151.87p 148.04p 150.50p 11146
08/06/2017 155.44p 155.44p 148.04p 150.50p 13433
07/06/2017 157.91p 160.87p 152.97p 155.44p 9302
06/06/2017 160.37p 162.84p 157.91p 162.84p 3865
05/06/2017 160.37p 162.59p 152.97p 160.37p 4470
02/06/2017 160.37p 162.84p 157.91p 160.37p 5630
01/06/2017 162.84p 162.84p 157.91p 160.37p 5163
31/05/2017 165.31p 167.78p 160.37p 165.31p 8625
30/05/2017 165.31p 165.31p 164.32p 165.31p 483
26/05/2017 170.24p 172.71p 164.62p 165.31p 20745
25/05/2017 170.24p 172.71p 167.78p 170.24p 17
24/05/2017 170.24p 172.71p 167.78p 170.24p 5831
23/05/2017 162.84p 171.72p 162.84p 170.24p 15286
22/05/2017 162.84p 163.83p 157.91p 162.84p 349
19/05/2017 162.84p 164.22p 152.97p 162.84p 7113
18/05/2017 162.84p 162.84p 162.84p 162.84p 0
17/05/2017 160.37p 165.31p 160.37p 162.84p 5573
16/05/2017 155.44p 161.61p 155.44p 160.37p 11284
15/05/2017 155.44p 156.92p 155.44p 156.92p 5873
12/05/2017 160.37p 160.37p 143.10p 155.44p 18877
11/05/2017 160.37p 162.84p 152.97p 156.92p 5513
10/05/2017 162.84p 162.84p 152.97p 160.37p 1421
09/05/2017 162.84p 165.21p 157.91p 162.84p 556
08/05/2017 162.84p 165.31p 160.16p 162.84p 3604
05/05/2017 165.31p 165.80p 157.91p 162.84p 4217
04/05/2017 165.31p 165.31p 162.84p 165.31p 2432
03/05/2017 165.31p 167.78p 165.31p 165.31p 1047
02/05/2017 165.31p 172.71p 162.84p 165.31p 15445
28/04/2017 170.24p 170.24p 162.84p 165.31p 6910
27/04/2017 172.71p 177.15p 167.78p 170.24p 20905
26/04/2017 175.18p 175.18p 167.78p 172.71p 2996
25/04/2017 182.58p 182.58p 172.71p 175.18p 11634
24/04/2017 180.11p 187.51p 178.63p 182.58p 25322
21/04/2017 180.11p 184.55p 174.93p 180.11p 26462
20/04/2017 167.78p 181.09p 167.78p 180.11p 15304
19/04/2017 167.78p 172.41p 163.84p 167.78p 3750
18/04/2017 167.78p 172.70p 163.33p 167.78p 6967
13/04/2017 167.78p 169.75p 162.84p 167.78p 39437
12/04/2017 167.78p 169.75p 163.83p 167.78p 4663
11/04/2017 175.18p 176.07p 164.33p 167.78p 12699
10/04/2017 180.11p 180.11p 172.71p 175.18p 968
07/04/2017 177.64p 181.35p 177.64p 180.11p 790
06/04/2017 167.78p 178.63p 167.78p 175.18p 17143
05/04/2017 167.78p 172.71p 162.84p 167.78p 5358
04/04/2017 167.78p 172.70p 165.81p 167.78p 17921
03/04/2017 170.24p 173.20p 162.84p 167.78p 8502
31/03/2017 170.24p 173.70p 164.91p 170.24p 4282
30/03/2017 180.11p 180.11p 148.05p 170.24p 34269
29/03/2017 189.98p 193.44p 172.71p 180.11p 11727
28/03/2017 202.32p 202.32p 187.51p 189.98p 6357
27/03/2017 199.85p 199.85p 187.51p 199.85p 8320
24/03/2017 199.85p 202.32p 187.51p 199.85p 13564
23/03/2017 199.85p 206.27p 199.85p 199.85p 1013
22/03/2017 192.45p 199.85p 190.47p 199.85p 1216
21/03/2017 192.45p 197.37p 190.13p 192.45p 2695
20/03/2017 192.45p 195.41p 191.46p 192.45p 6244
17/03/2017 192.45p 197.38p 191.46p 192.45p 11292
16/03/2017 167.78p 197.38p 164.32p 192.45p 20281
15/03/2017 167.78p 172.71p 164.07p 172.71p 5448
14/03/2017 167.78p 167.78p 164.07p 167.78p 51
13/03/2017 167.78p 171.72p 162.84p 167.78p 7226
10/03/2017 167.78p 171.72p 161.31p 167.78p 1940
09/03/2017 170.24p 170.24p 167.78p 167.78p 431
08/03/2017 182.58p 182.58p 167.78p 170.24p 25758
07/03/2017 182.58p 186.28p 177.64p 182.58p 1703
06/03/2017 187.51p 187.51p 177.64p 182.58p 2833
03/03/2017 189.98p 189.98p 182.58p 187.51p 1928

*Close Price adjusted for both dividends and splits