Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/03/2017 192.45p 192.45p 182.58p 189.98p 7082
01/03/2017 192.45p 194.91p 188.75p 192.45p 1367
28/02/2017 192.45p 192.45p 188.50p 192.45p 1793
27/02/2017 192.45p 195.41p 187.51p 192.45p 3455
24/02/2017 192.45p 197.38p 190.77p 192.45p 15723
23/02/2017 192.45p 197.38p 192.45p 192.45p 532
22/02/2017 192.45p 197.38p 189.00p 192.45p 20896
21/02/2017 202.32p 205.28p 188.50p 192.45p 13040
20/02/2017 207.25p 210.21p 197.38p 202.32p 6676
17/02/2017 209.72p 218.11p 202.32p 207.25p 22373
16/02/2017 204.79p 215.48p 200.47p 209.72p 13050
15/02/2017 207.25p 217.12p 198.37p 204.79p 8324
14/02/2017 219.59p 222.06p 197.39p 207.25p 19594
13/02/2017 202.32p 219.59p 197.38p 219.59p 5503
10/02/2017 199.85p 204.68p 187.51p 202.32p 16160
09/02/2017 199.85p 207.25p 194.42p 199.85p 8933
08/02/2017 207.25p 207.25p 190.48p 199.85p 2539
07/02/2017 207.25p 212.19p 199.36p 207.25p 3488
06/02/2017 197.38p 207.25p 197.38p 207.25p 782
03/02/2017 192.45p 207.25p 182.59p 197.38p 12607
02/02/2017 185.05p 197.38p 176.41p 192.45p 2155
01/02/2017 177.64p 197.38p 168.76p 185.05p 16964
31/01/2017 180.11p 183.57p 174.57p 177.64p 1568
30/01/2017 187.51p 187.51p 168.76p 180.11p 7315
27/01/2017 194.92p 194.92p 183.57p 187.51p 3040
26/01/2017 197.38p 197.38p 182.58p 194.92p 1215
25/01/2017 197.38p 197.38p 194.92p 197.38p 96
24/01/2017 197.38p 197.38p 187.51p 197.38p 6080
23/01/2017 197.38p 197.38p 187.51p 197.38p 1010
20/01/2017 197.38p 197.38p 187.51p 197.38p 6288
19/01/2017 197.38p 197.38p 197.38p 197.38p 0
18/01/2017 197.38p 197.38p 187.51p 197.38p 7620
17/01/2017 202.32p 208.23p 187.51p 197.38p 10605
16/01/2017 204.79p 204.79p 194.92p 202.32p 814
13/01/2017 207.25p 207.25p 202.32p 204.79p 2533
12/01/2017 192.45p 215.15p 192.45p 207.25p 2634
11/01/2017 192.45p 195.90p 190.47p 192.45p 7805
10/01/2017 199.85p 199.85p 192.45p 192.45p 5785
09/01/2017 197.38p 201.82p 197.38p 199.85p 1571
06/01/2017 204.79p 204.79p 192.45p 197.38p 3249
05/01/2017 202.32p 205.28p 190.48p 204.79p 685
04/01/2017 207.25p 207.25p 187.51p 202.32p 9658
03/01/2017 212.19p 212.19p 202.32p 207.25p 2322
30/12/2016 192.45p 207.25p 187.51p 207.25p 9155
29/12/2016 192.45p 192.45p 189.88p 192.45p 11746
28/12/2016 192.45p 194.82p 187.51p 192.45p 5382
23/12/2016 197.38p 197.38p 189.98p 192.45p 5211
22/12/2016 199.85p 207.25p 199.85p 202.32p 3122
21/12/2016 192.45p 201.33p 192.45p 199.85p 5057
20/12/2016 212.19p 212.19p 187.52p 192.45p 9416
19/12/2016 217.12p 220.57p 207.25p 212.19p 8034
16/12/2016 214.65p 220.07p 214.65p 217.12p 5243
15/12/2016 214.65p 216.13p 212.19p 214.65p 2383
14/12/2016 214.65p 216.13p 212.20p 214.65p 648
13/12/2016 214.65p 214.65p 214.65p 214.65p 0
12/12/2016 219.59p 221.31p 212.19p 214.65p 5214
09/12/2016 214.65p 221.44p 213.17p 219.59p 8511
08/12/2016 214.65p 216.13p 213.17p 214.65p 3908
07/12/2016 214.65p 216.13p 212.93p 214.65p 2116
06/12/2016 219.59p 222.06p 213.68p 214.65p 2829
05/12/2016 219.59p 222.06p 217.12p 219.59p 5984
02/12/2016 224.52p 224.52p 213.42p 219.59p 4287
01/12/2016 224.52p 224.52p 222.06p 224.52p 1216
30/11/2016 231.93p 231.93p 222.07p 224.52p 2639
29/11/2016 236.86p 246.73p 228.96p 231.93p 568
28/11/2016 236.86p 241.78p 226.99p 236.86p 5314
25/11/2016 236.86p 241.79p 226.99p 236.86p 14002
24/11/2016 236.86p 236.86p 227.99p 236.86p 12666
23/11/2016 251.66p 251.66p 234.15p 236.86p 14710
22/11/2016 259.07p 259.07p 222.06p 256.60p 15889
21/11/2016 259.07p 271.40p 246.73p 259.07p 7369
18/11/2016 259.07p 259.56p 246.73p 259.07p 3869
17/11/2016 259.07p 260.30p 249.20p 259.07p 2707
16/11/2016 251.66p 261.53p 242.78p 259.07p 12978
15/11/2016 244.26p 255.60p 231.93p 251.66p 8443
14/11/2016 283.74p 283.74p 226.99p 236.86p 31783
11/11/2016 305.94p 305.94p 274.36p 283.74p 20848
10/11/2016 310.88p 311.36p 281.27p 305.94p 23457
09/11/2016 315.81p 328.39p 296.07p 310.88p 57752
08/11/2016 320.75p 320.75p 283.74p 301.01p 10729
07/11/2016 345.42p 350.35p 296.07p 320.75p 19685
04/11/2016 315.81p 315.81p 273.28p 308.41p 31505
03/11/2016 320.75p 328.64p 296.07p 315.81p 6174
02/11/2016 291.14p 320.75p 286.40p 308.41p 7121
01/11/2016 291.14p 307.91p 276.35p 291.14p 40684
31/10/2016 261.53p 305.93p 258.09p 291.14p 67210
28/10/2016 251.66p 256.60p 247.96p 251.66p 7549
27/10/2016 246.73p 254.13p 239.83p 251.66p 1389
26/10/2016 246.73p 249.20p 239.83p 246.73p 1413
25/10/2016 246.73p 249.20p 236.86p 246.73p 10914
24/10/2016 249.20p 249.20p 241.79p 246.73p 949
21/10/2016 249.20p 249.20p 241.79p 249.20p 405
20/10/2016 249.20p 255.11p 241.79p 249.20p 25285
19/10/2016 241.79p 251.56p 237.35p 249.20p 16649
18/10/2016 246.73p 254.12p 240.12p 241.79p 25518
17/10/2016 219.59p 254.21p 216.13p 246.73p 20871
14/10/2016 219.59p 219.59p 216.13p 219.59p 196
13/10/2016 219.59p 236.86p 213.17p 219.59p 19938
12/10/2016 217.12p 223.03p 202.32p 219.59p 1713
11/10/2016 226.99p 226.99p 209.72p 217.12p 5889
10/10/2016 224.52p 234.39p 215.28p 226.99p 10727
07/10/2016 209.72p 226.00p 209.23p 224.52p 3748
06/10/2016 224.52p 228.42p 209.72p 209.72p 5280
05/10/2016 229.46p 229.46p 207.25p 224.52p 8362
04/10/2016 239.33p 240.81p 219.59p 229.46p 7823
03/10/2016 256.60p 261.53p 236.86p 239.33p 14104
30/09/2016 264.00p 271.40p 243.27p 256.60p 25032
29/09/2016 234.39p 276.34p 222.06p 264.00p 147072
28/09/2016 214.65p 238.83p 207.25p 212.19p 29637
27/09/2016 214.65p 219.10p 207.25p 214.65p 27490
26/09/2016 209.72p 215.88p 197.38p 214.65p 12561
23/09/2016 189.98p 217.12p 189.98p 209.72p 12448
22/09/2016 187.51p 194.92p 184.55p 189.98p 14914
21/09/2016 187.51p 197.37p 178.63p 187.51p 12208
20/09/2016 192.45p 196.89p 181.59p 187.51p 10695
19/09/2016 202.32p 204.08p 187.51p 192.45p 28592
16/09/2016 202.32p 209.71p 187.51p 202.32p 6300
15/09/2016 197.38p 209.71p 187.51p 202.32p 25487
14/09/2016 185.05p 212.19p 174.19p 202.32p 126530
13/09/2016 155.44p 184.55p 152.97p 180.11p 12792
12/09/2016 157.91p 166.79p 151.99p 155.44p 11641
09/09/2016 143.10p 172.71p 141.14p 157.91p 18300
08/09/2016 143.10p 147.05p 139.17p 143.10p 26805
07/09/2016 143.10p 147.45p 140.14p 143.10p 41761
06/09/2016 152.97p 152.97p 138.17p 143.10p 29249
05/09/2016 160.37p 160.37p 147.05p 152.97p 15488
02/09/2016 165.31p 170.14p 157.92p 160.37p 12188
01/09/2016 165.31p 165.31p 160.37p 165.31p 870
31/08/2016 177.64p 177.64p 157.91p 165.31p 8463
30/08/2016 172.71p 192.44p 157.91p 177.64p 12990
26/08/2016 160.37p 164.81p 151.75p 160.37p 4277
25/08/2016 160.37p 164.81p 152.97p 160.37p 1142
24/08/2016 160.37p 160.37p 152.97p 160.37p 2766
23/08/2016 160.37p 165.21p 152.97p 160.37p 923
22/08/2016 160.37p 166.54p 152.97p 160.37p 7047
19/08/2016 160.37p 167.78p 152.97p 160.37p 5336
18/08/2016 172.71p 172.71p 155.93p 160.37p 4226
17/08/2016 172.71p 172.71p 172.71p 172.71p 0
16/08/2016 172.71p 177.64p 155.93p 172.71p 136
15/08/2016 172.71p 177.64p 157.91p 172.71p 1660
12/08/2016 172.71p 177.64p 172.71p 172.71p 1013
11/08/2016 172.71p 172.71p 172.71p 172.71p 0
10/08/2016 172.71p 179.13p 155.44p 172.71p 564
09/08/2016 172.71p 179.13p 155.45p 172.71p 1650
08/08/2016 185.05p 185.98p 162.85p 180.11p 3549
05/08/2016 185.05p 187.51p 177.64p 185.05p 6753
04/08/2016 185.05p 189.29p 177.64p 185.05p 1570
03/08/2016 185.05p 191.46p 181.20p 185.05p 1813
02/08/2016 185.05p 196.40p 185.05p 185.05p 1049
01/08/2016 185.05p 192.45p 177.64p 185.05p 1164
29/07/2016 197.38p 207.25p 172.71p 185.05p 14692
28/07/2016 197.38p 207.25p 197.38p 197.38p 166
27/07/2016 197.38p 198.37p 197.38p 197.38p 857
26/07/2016 197.38p 198.37p 180.61p 194.42p 2223
25/07/2016 197.38p 197.38p 180.11p 197.38p 102
22/07/2016 197.38p 197.38p 180.12p 197.38p 168
21/07/2016 197.38p 198.37p 172.71p 197.38p 1701
20/07/2016 197.38p 197.38p 194.42p 194.42p 2533
19/07/2016 197.38p 199.36p 180.12p 197.38p 1025
18/07/2016 197.38p 197.38p 180.12p 197.38p 320
15/07/2016 197.38p 197.38p 172.71p 197.38p 9874
14/07/2016 197.38p 204.29p 197.38p 197.38p 964
13/07/2016 197.38p 204.29p 197.38p 197.38p 223
12/07/2016 197.38p 222.06p 182.58p 197.38p 7185
11/07/2016 209.72p 212.19p 195.41p 197.38p 20850
08/07/2016 204.79p 217.61p 190.47p 197.38p 28386
07/07/2016 202.32p 214.06p 184.55p 204.79p 12413
06/07/2016 185.05p 215.15p 172.71p 202.32p 16818
05/07/2016 185.05p 187.51p 172.71p 185.05p 38730
04/07/2016 185.05p 197.38p 162.53p 185.05p 46894
01/07/2016 185.05p 185.05p 173.70p 185.05p 1479
30/06/2016 185.05p 185.05p 172.71p 185.05p 4258
29/06/2016 185.05p 185.05p 185.05p 185.05p 142992
28/06/2016 185.05p 185.05p 185.05p 185.05p 0
27/06/2016 172.71p 188.99p 172.71p 185.05p 8730
24/06/2016 172.71p 197.38p 148.04p 172.71p 18096
23/06/2016 194.92p 194.92p 172.71p 185.05p 12966
22/06/2016 199.85p 199.85p 188.02p 194.92p 17
21/06/2016 199.85p 212.68p 189.98p 199.85p 5519
20/06/2016 209.72p 223.04p 180.11p 223.04p 21479
17/06/2016 209.72p 213.17p 197.38p 209.72p 13588
16/06/2016 187.51p 218.35p 187.51p 209.72p 45812
15/06/2016 187.51p 187.51p 180.62p 187.51p 114
14/06/2016 192.45p 192.45p 180.62p 187.51p 3446
13/06/2016 192.45p 196.15p 187.51p 192.45p 18630
10/06/2016 192.45p 199.84p 185.35p 192.45p 3421
09/06/2016 192.45p 196.40p 192.45p 192.45p 4997
08/06/2016 192.45p 202.32p 177.64p 192.45p 5187
07/06/2016 192.45p 201.32p 177.64p 177.64p 263
06/06/2016 192.45p 203.99p 182.98p 192.45p 1840
03/06/2016 209.72p 209.72p 182.58p 192.45p 10208
02/06/2016 217.12p 218.36p 202.82p 209.72p 2201
01/06/2016 217.12p 217.12p 197.38p 217.12p 10133
31/05/2016 209.72p 241.79p 209.72p 217.12p 2102
27/05/2016 202.32p 222.99p 192.46p 222.06p 16295
26/05/2016 202.32p 209.41p 189.69p 202.32p 547
25/05/2016 202.32p 210.21p 182.58p 202.32p 403
24/05/2016 197.38p 216.12p 183.58p 202.32p 9828
23/05/2016 185.05p 210.59p 183.08p 197.38p 5981
20/05/2016 189.98p 206.66p 179.13p 185.05p 1849

*Close Price adjusted for both dividends and splits