Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/05/2016 209.72p 209.72p 197.38p 197.38p 3861
18/05/2016 226.99p 226.99p 198.63p 209.72p 11536
17/05/2016 234.39p 241.79p 225.77p 234.39p 10469
16/05/2016 234.39p 245.25p 224.52p 234.39p 32621
13/05/2016 209.72p 240.81p 197.38p 234.39p 27379
12/05/2016 185.05p 211.20p 167.78p 209.72p 38461
11/05/2016 160.37p 197.38p 160.37p 172.71p 13780
10/05/2016 143.10p 165.59p 141.13p 160.37p 3384
09/05/2016 152.97p 157.91p 143.10p 143.10p 19792
06/05/2016 143.10p 155.34p 143.10p 152.97p 5291
05/05/2016 143.10p 151.99p 138.18p 143.10p 1261
04/05/2016 143.10p 157.90p 138.18p 143.10p 911
03/05/2016 135.70p 148.04p 132.01p 143.10p 9956
29/04/2016 135.70p 148.04p 133.74p 135.70p 9919
28/04/2016 148.04p 148.04p 123.36p 135.70p 8729
27/04/2016 148.04p 150.01p 148.04p 148.04p 169
26/04/2016 148.04p 151.99p 134.72p 148.04p 6177
25/04/2016 148.04p 152.96p 133.23p 148.04p 9011
22/04/2016 160.37p 160.37p 133.23p 148.04p 2176
21/04/2016 158.09p 160.52p 158.09p 158.09p 841
20/04/2016 158.09p 166.36p 145.93p 158.09p 6545
19/04/2016 158.09p 170.25p 152.74p 158.09p 641
18/04/2016 158.09p 165.39p 153.23p 158.09p 8378
15/04/2016 170.25p 175.11p 145.93p 158.09p 5648
14/04/2016 170.25p 179.01p 158.09p 170.25p 101
13/04/2016 170.25p 181.92p 155.66p 170.25p 1431
12/04/2016 158.09p 170.25p 158.09p 170.25p 4696
11/04/2016 158.09p 158.09p 145.93p 158.09p 17960
08/04/2016 158.09p 170.25p 152.25p 158.09p 733
07/04/2016 158.09p 158.09p 152.25p 158.09p 21
06/04/2016 158.09p 163.68p 152.25p 158.09p 2680
05/04/2016 158.09p 163.93p 153.96p 158.09p 2877
04/04/2016 170.25p 170.25p 151.28p 158.09p 1293
01/04/2016 158.09p 158.09p 158.09p 158.09p 0
31/03/2016 158.09p 170.25p 155.17p 158.09p 6366
30/03/2016 158.09p 169.28p 145.93p 158.09p 12610
29/03/2016 182.41p 183.87p 158.09p 158.09p 9744
24/03/2016 182.41p 182.41p 165.39p 182.41p 8038
23/03/2016 194.57p 194.57p 177.06p 182.41p 5734
22/03/2016 206.73p 214.03p 179.01p 194.57p 21096
21/03/2016 206.73p 206.73p 194.57p 206.73p 1953
18/03/2016 206.73p 211.11p 197.25p 206.73p 4142
17/03/2016 194.57p 209.16p 194.57p 206.73p 11662
16/03/2016 194.57p 201.38p 183.87p 194.57p 594
15/03/2016 194.57p 194.57p 184.84p 194.57p 375
14/03/2016 206.73p 206.73p 183.63p 194.57p 2707
11/03/2016 206.73p 207.22p 184.84p 206.73p 3973
10/03/2016 194.57p 208.19p 194.57p 206.73p 11140
09/03/2016 243.22p 243.22p 194.57p 194.57p 20023
08/03/2016 243.22p 252.94p 218.89p 243.22p 6933
07/03/2016 243.22p 257.81p 226.19p 243.22p 2782
04/03/2016 255.38p 261.70p 248.08p 255.38p 10297
03/03/2016 255.38p 267.54p 243.22p 255.38p 17229
02/03/2016 243.22p 267.54p 243.22p 255.38p 14308
01/03/2016 231.05p 262.67p 231.05p 243.22p 9464
29/02/2016 243.22p 247.11p 223.76p 231.05p 2329
26/02/2016 231.05p 267.54p 226.19p 243.22p 30894
25/02/2016 218.89p 267.54p 213.06p 218.89p 13866
24/02/2016 206.73p 228.62p 206.73p 218.89p 5631
23/02/2016 231.05p 233.49p 204.30p 206.73p 8502
22/02/2016 243.22p 252.94p 218.89p 231.05p 7768
19/02/2016 243.22p 252.94p 228.62p 243.22p 18510
18/02/2016 243.22p 257.81p 230.08p 243.22p 17826
17/02/2016 243.22p 256.84p 243.22p 243.22p 2738
16/02/2016 231.05p 255.38p 227.41p 243.22p 5621
15/02/2016 243.22p 262.67p 218.89p 231.05p 18921
12/02/2016 267.54p 283.10p 226.19p 243.22p 15641
11/02/2016 206.73p 284.08p 204.30p 267.54p 45684
10/02/2016 218.89p 218.89p 194.57p 206.73p 4686
09/02/2016 194.57p 234.95p 182.90p 194.57p 45724
08/02/2016 194.57p 215.37p 177.55p 194.57p 19961
05/02/2016 194.57p 194.57p 194.57p 194.57p 0
04/02/2016 194.57p 194.57p 175.60p 194.57p 10
03/02/2016 194.57p 194.57p 175.11p 194.57p 1179
02/02/2016 206.73p 213.54p 180.95p 194.57p 6605
01/02/2016 182.41p 194.57p 172.68p 194.57p 7340
29/01/2016 170.25p 182.41p 160.52p 182.41p 2578
28/01/2016 170.25p 172.68p 153.23p 170.25p 2470
27/01/2016 158.09p 170.25p 158.09p 170.25p 11012
26/01/2016 158.09p 158.09p 145.93p 158.09p 7926
25/01/2016 158.09p 165.39p 158.09p 158.09p 609
22/01/2016 158.09p 158.09p 158.09p 158.09p 0
21/01/2016 158.09p 165.39p 154.44p 158.09p 296
20/01/2016 158.09p 165.39p 145.93p 158.09p 5398
19/01/2016 170.25p 179.98p 150.79p 158.09p 5892
18/01/2016 182.41p 194.57p 170.25p 170.25p 9522
15/01/2016 182.41p 194.57p 182.41p 182.41p 1028
14/01/2016 182.41p 218.89p 173.90p 182.41p 21992
13/01/2016 182.41p 194.57p 177.06p 182.41p 296
12/01/2016 182.41p 194.57p 177.06p 182.41p 3016
11/01/2016 182.41p 194.57p 179.98p 182.41p 27182
08/01/2016 182.41p 182.41p 176.09p 182.41p 411
07/01/2016 182.41p 190.68p 173.66p 182.41p 3235
06/01/2016 194.57p 194.57p 172.68p 182.41p 1046
05/01/2016 170.25p 179.98p 145.93p 170.25p 1490
04/01/2016 170.25p 170.25p 170.25p 170.25p 1413
31/12/2015 170.25p 170.25p 170.25p 170.25p 0
30/12/2015 170.25p 170.25p 170.25p 170.25p 206
29/12/2015 170.25p 170.25p 145.93p 170.25p 60
24/12/2015 170.25p 170.25p 145.93p 170.25p 206
23/12/2015 170.25p 170.25p 150.79p 170.25p 1542
22/12/2015 194.57p 194.57p 154.20p 170.25p 3494
21/12/2015 194.57p 196.52p 175.11p 194.57p 2833
18/12/2015 194.57p 206.73p 175.11p 194.57p 2159
17/12/2015 194.57p 194.57p 170.25p 194.57p 1558
16/12/2015 194.57p 194.57p 194.57p 194.57p 0
15/12/2015 194.57p 194.57p 170.14p 194.57p 12646
14/12/2015 194.57p 209.16p 175.11p 194.57p 6248
11/12/2015 170.25p 209.16p 160.52p 194.57p 7547
10/12/2015 158.09p 192.14p 150.79p 170.25p 10455
09/12/2015 158.09p 169.03p 158.09p 158.09p 1007
08/12/2015 133.77p 162.95p 126.47p 158.09p 2677
07/12/2015 133.77p 133.77p 132.42p 133.77p 42
04/12/2015 145.93p 145.93p 122.82p 133.77p 11307
03/12/2015 133.77p 160.52p 128.90p 145.93p 4528
02/12/2015 145.93p 145.93p 133.77p 133.77p 308
01/12/2015 145.93p 145.93p 128.90p 145.93p 666
30/11/2015 145.93p 145.93p 128.90p 145.93p 5363
27/11/2015 145.93p 155.66p 128.52p 145.93p 2826
26/11/2015 145.93p 158.09p 145.93p 145.93p 1028
25/11/2015 133.77p 155.66p 124.04p 145.93p 9508
24/11/2015 145.93p 145.93p 121.61p 133.77p 12834
23/11/2015 170.25p 171.22p 153.23p 158.09p 2094
20/11/2015 170.25p 170.25p 164.41p 170.25p 1549
19/11/2015 158.09p 170.25p 146.42p 170.25p 567
18/11/2015 158.09p 158.09p 146.17p 158.09p 113
17/11/2015 170.25p 170.25p 146.17p 158.09p 1588
16/11/2015 170.25p 174.63p 145.93p 170.25p 12335
13/11/2015 170.25p 175.11p 170.25p 170.25p 1404
12/11/2015 170.25p 175.11p 150.79p 170.25p 1233
11/11/2015 170.25p 176.57p 150.79p 170.25p 1045
10/11/2015 182.41p 182.41p 145.93p 170.25p 3212
09/11/2015 182.41p 184.84p 170.16p 182.41p 1526
06/11/2015 182.41p 182.41p 145.93p 158.09p 3329
05/11/2015 194.57p 204.30p 172.20p 182.41p 10301
04/11/2015 194.57p 206.73p 181.05p 194.57p 286
03/11/2015 206.73p 206.73p 179.98p 194.57p 4726
02/11/2015 206.73p 214.03p 194.57p 206.73p 11070
30/10/2015 204.30p 214.03p 183.87p 206.73p 18454
29/10/2015 214.03p 227.45p 194.57p 204.30p 12918
28/10/2015 187.28p 248.08p 187.28p 214.03p 45506
27/10/2015 179.98p 193.60p 179.01p 193.60p 13867
26/10/2015 162.95p 184.84p 157.60p 184.84p 11461
23/10/2015 162.95p 169.28p 156.40p 162.95p 21737
22/10/2015 165.39p 170.25p 145.93p 165.39p 20461
21/10/2015 175.11p 175.11p 165.39p 165.39p 8119
20/10/2015 182.41p 184.84p 165.39p 175.11p 13458
19/10/2015 184.84p 191.17p 179.98p 182.41p 33424
16/10/2015 162.95p 191.65p 157.60p 184.84p 29517
15/10/2015 160.52p 170.25p 155.66p 162.95p 4102
14/10/2015 143.50p 170.25p 141.36p 162.95p 92841
13/10/2015 126.47p 145.92p 126.47p 143.50p 18031
12/10/2015 119.18p 129.88p 111.88p 126.47p 76792
09/10/2015 119.18p 130.75p 111.88p 119.18p 6370
08/10/2015 128.90p 129.39p 114.31p 119.18p 15236
07/10/2015 109.45p 131.34p 109.45p 128.90p 91351
06/10/2015 109.45p 121.61p 98.50p 109.45p 9211
05/10/2015 109.45p 114.60p 97.29p 109.45p 4212
02/10/2015 109.45p 116.74p 97.29p 109.45p 9400
01/10/2015 133.77p 133.77p 97.53p 109.45p 9224
30/09/2015 138.63p 138.63p 121.62p 133.77p 622
29/09/2015 138.63p 145.93p 131.34p 138.63p 1571
28/09/2015 158.09p 158.09p 138.63p 138.63p 17872
25/09/2015 158.09p 158.09p 145.93p 158.09p 206
24/09/2015 158.09p 158.09p 155.17p 158.09p 2611
23/09/2015 158.09p 159.55p 145.93p 158.09p 635
22/09/2015 158.09p 160.52p 145.93p 158.09p 195
21/09/2015 158.09p 160.52p 145.93p 158.09p 2277
18/09/2015 158.09p 163.43p 145.93p 158.09p 720
17/09/2015 158.09p 160.52p 145.93p 158.09p 1197
16/09/2015 158.09p 158.09p 145.93p 158.09p 36
15/09/2015 158.09p 158.09p 146.18p 158.09p 819
14/09/2015 158.09p 165.39p 158.09p 158.09p 51
11/09/2015 182.41p 182.41p 133.77p 158.09p 31771
10/09/2015 182.41p 182.41p 170.25p 182.41p 106
09/09/2015 182.41p 184.36p 170.25p 182.41p 3706
08/09/2015 182.41p 182.41p 170.25p 182.41p 1207
07/09/2015 182.41p 194.57p 182.41p 182.41p 20871
04/09/2015 170.25p 184.36p 154.69p 182.41p 1163
03/09/2015 170.25p 179.98p 145.93p 170.25p 3126
02/09/2015 170.25p 174.63p 158.59p 170.25p 4142
01/09/2015 158.09p 170.25p 150.79p 170.25p 5123
28/08/2015 158.09p 158.09p 157.22p 158.09p 61
27/08/2015 158.09p 158.09p 157.22p 158.09p 65
26/08/2015 158.09p 167.33p 158.09p 158.09p 808
25/08/2015 170.25p 174.14p 153.24p 158.09p 13982
24/08/2015 170.25p 187.27p 145.93p 170.25p 13453
21/08/2015 182.41p 182.41p 150.79p 170.25p 21011
20/08/2015 182.41p 182.80p 181.83p 182.41p 288
19/08/2015 182.41p 183.77p 171.47p 182.41p 2620
18/08/2015 182.41p 182.41p 182.41p 182.41p 0
17/08/2015 182.41p 182.41p 177.06p 182.41p 328
14/08/2015 182.41p 194.57p 180.22p 182.41p 21590
13/08/2015 182.41p 192.63p 180.22p 182.41p 9562
12/08/2015 182.41p 194.57p 179.01p 182.41p 42093
11/08/2015 182.41p 194.57p 182.41p 182.41p 35976
10/08/2015 182.41p 194.57p 182.41p 182.41p 11133
07/08/2015 182.41p 194.57p 179.01p 182.41p 1130
06/08/2015 182.41p 194.57p 178.77p 182.41p 4816
05/08/2015 194.57p 202.35p 182.41p 182.41p 10140

*Close Price adjusted for both dividends and splits