Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/08/2015 194.57p 199.44p 180.22p 194.57p 5529
03/08/2015 194.57p 197.98p 182.42p 194.57p 21322
31/07/2015 206.73p 206.73p 194.57p 194.57p 496
30/07/2015 206.73p 206.73p 180.47p 194.57p 8802
29/07/2015 206.73p 206.73p 194.57p 206.73p 8172
28/07/2015 206.73p 208.68p 194.57p 206.73p 32965
27/07/2015 206.73p 218.89p 194.57p 206.73p 26213
24/07/2015 231.05p 231.05p 194.57p 206.73p 3934
23/07/2015 231.05p 238.35p 218.89p 231.05p 1569
22/07/2015 231.05p 231.05p 221.33p 231.05p 227
21/07/2015 231.05p 231.05p 218.89p 231.05p 4766
20/07/2015 231.05p 231.05p 221.58p 231.05p 1028
17/07/2015 231.05p 233.49p 223.76p 231.05p 14182
16/07/2015 231.05p 233.49p 229.69p 231.05p 24
15/07/2015 231.05p 231.05p 229.69p 231.05p 185
14/07/2015 231.05p 242.24p 228.62p 231.05p 536
13/07/2015 243.22p 260.23p 231.05p 231.05p 3048
10/07/2015 243.22p 251.00p 226.20p 243.22p 5845
09/07/2015 243.22p 248.08p 223.76p 243.22p 2961
08/07/2015 243.22p 243.22p 217.92p 243.22p 9264
07/07/2015 267.54p 267.54p 243.22p 243.22p 10376
06/07/2015 267.54p 275.32p 255.57p 267.54p 4712
03/07/2015 267.54p 267.54p 267.54p 267.54p 0
02/07/2015 267.54p 267.54p 267.54p 267.54p 0
01/07/2015 279.70p 279.70p 267.54p 267.54p 0
30/06/2015 279.70p 279.70p 271.19p 279.70p 39
29/06/2015 279.70p 290.63p 267.54p 279.70p 3456
26/06/2015 255.38p 291.86p 255.38p 279.70p 6145
25/06/2015 255.38p 267.28p 255.38p 255.38p 1233
24/06/2015 255.38p 291.86p 246.13p 255.38p 15431
23/06/2015 255.38p 262.67p 255.38p 255.38p 514
22/06/2015 255.38p 262.67p 245.78p 255.38p 2217
19/06/2015 267.54p 267.54p 243.22p 255.38p 14077
18/06/2015 267.54p 267.54p 267.54p 267.54p 0
17/06/2015 267.54p 272.40p 250.52p 267.54p 1609
16/06/2015 267.54p 272.40p 243.22p 267.54p 4668
15/06/2015 267.54p 290.89p 243.22p 267.54p 10264
12/06/2015 255.38p 267.54p 245.16p 267.54p 7359
11/06/2015 255.38p 259.75p 243.22p 255.38p 14868
10/06/2015 267.54p 267.54p 244.43p 255.38p 6805
09/06/2015 255.38p 259.75p 244.19p 255.38p 10354
08/06/2015 267.54p 267.54p 248.58p 255.38p 4069
05/06/2015 267.54p 267.54p 259.75p 267.54p 1365
04/06/2015 267.54p 267.54p 267.54p 267.54p 0
03/06/2015 267.54p 279.70p 260.73p 267.54p 2224
02/06/2015 267.54p 279.70p 260.73p 267.54p 1121
01/06/2015 255.38p 279.70p 243.22p 267.54p 6302
29/05/2015 279.70p 279.70p 252.94p 255.38p 5838
28/05/2015 279.70p 291.86p 267.54p 279.70p 24430
27/05/2015 291.86p 295.75p 271.91p 279.70p 4786
26/05/2015 291.86p 296.72p 275.81p 291.86p 332
22/05/2015 304.02p 305.96p 275.32p 291.86p 6041
21/05/2015 291.86p 308.87p 280.44p 304.02p 24810
20/05/2015 291.86p 311.32p 281.16p 291.86p 4201
19/05/2015 291.86p 311.32p 291.86p 291.86p 3947
18/05/2015 291.86p 311.32p 279.70p 291.86p 37616
15/05/2015 304.02p 316.18p 274.36p 279.70p 7161
14/05/2015 291.86p 306.45p 275.32p 304.02p 9084
13/05/2015 304.02p 310.10p 267.55p 291.86p 7248
12/05/2015 291.86p 334.42p 291.86p 304.02p 25047
11/05/2015 291.86p 291.86p 272.40p 291.86p 2979
08/05/2015 291.86p 301.59p 272.40p 291.86p 19008
07/05/2015 291.86p 291.86p 272.40p 291.86p 2713
06/05/2015 291.86p 296.72p 291.86p 291.86p 3805
05/05/2015 304.02p 304.02p 270.22p 291.86p 4755
01/05/2015 304.02p 310.10p 302.56p 304.02p 12514
30/04/2015 304.02p 316.18p 296.72p 304.02p 6435
29/04/2015 304.02p 308.87p 292.83p 301.59p 17889
28/04/2015 291.86p 316.18p 291.86p 304.02p 11605
27/04/2015 304.02p 304.02p 267.54p 282.13p 4621
24/04/2015 316.18p 316.18p 293.08p 304.02p 6761
23/04/2015 328.34p 328.34p 296.72p 316.18p 1217
22/04/2015 328.34p 328.34p 316.18p 328.34p 710
21/04/2015 328.34p 328.34p 316.18p 328.34p 1021
20/04/2015 328.34p 328.34p 316.18p 328.34p 5181
17/04/2015 328.34p 340.50p 322.99p 328.34p 14327
16/04/2015 291.86p 340.50p 291.86p 328.34p 44039
15/04/2015 255.38p 304.02p 253.92p 291.86p 22170
14/04/2015 243.22p 255.38p 237.38p 255.38p 3302
13/04/2015 243.22p 252.94p 237.37p 243.22p 712
10/04/2015 255.38p 257.81p 218.89p 243.22p 9933
09/04/2015 267.54p 269.96p 243.22p 255.38p 11447
08/04/2015 231.05p 262.67p 218.89p 243.22p 27626
07/04/2015 218.89p 243.21p 194.57p 231.05p 55658
02/04/2015 231.05p 231.05p 205.27p 218.89p 2383
01/04/2015 243.22p 243.69p 225.89p 231.05p 1038
31/03/2015 267.54p 267.54p 218.90p 243.22p 7026
30/03/2015 267.54p 267.54p 243.10p 267.54p 7231
27/03/2015 255.38p 279.70p 243.22p 255.38p 18621
26/03/2015 243.22p 266.08p 243.22p 255.38p 6666
25/03/2015 243.22p 262.67p 233.49p 243.22p 6649
24/03/2015 243.22p 243.22p 243.22p 243.22p 0
23/03/2015 243.22p 267.54p 231.54p 243.22p 3696
20/03/2015 255.38p 255.38p 243.22p 243.22p 4124
19/03/2015 291.86p 291.86p 219.87p 255.38p 45688
18/03/2015 279.70p 316.18p 272.40p 291.86p 11301
17/03/2015 291.86p 291.86p 273.62p 279.70p 763
16/03/2015 291.86p 316.18p 267.54p 291.86p 10741
13/03/2015 304.02p 304.02p 279.70p 291.86p 1785
12/03/2015 291.86p 306.45p 279.70p 304.02p 6873
11/03/2015 291.86p 291.86p 278.24p 291.86p 10178
10/03/2015 316.18p 316.18p 267.54p 291.86p 12076
09/03/2015 316.18p 322.99p 294.78p 316.18p 14418
06/03/2015 316.18p 340.50p 294.29p 316.18p 31447
05/03/2015 279.70p 330.77p 272.40p 316.18p 50885
04/03/2015 267.54p 316.18p 243.22p 279.70p 55380
03/03/2015 194.57p 291.86p 189.71p 267.54p 270071
02/03/2015 194.57p 200.41p 185.82p 194.57p 34555
27/02/2015 206.73p 218.89p 194.57p 194.57p 49199
26/02/2015 206.73p 211.11p 195.06p 206.73p 23030
25/02/2015 218.89p 218.89p 199.44p 206.73p 18624
24/02/2015 218.89p 218.89p 216.95p 218.89p 9221
23/02/2015 218.89p 228.62p 201.38p 214.03p 8577
20/02/2015 231.05p 231.05p 218.89p 218.89p 8729
19/02/2015 243.22p 243.22p 228.62p 231.05p 10816
18/02/2015 243.22p 257.81p 228.62p 243.22p 9833
17/02/2015 255.38p 262.67p 238.35p 243.22p 4707
16/02/2015 255.38p 291.86p 252.94p 255.38p 7350
13/02/2015 279.70p 279.70p 243.22p 255.38p 14354
12/02/2015 279.70p 283.98p 267.54p 279.70p 15695
11/02/2015 279.70p 286.02p 267.78p 279.70p 3096
10/02/2015 279.70p 291.86p 277.27p 279.70p 16916
09/02/2015 291.86p 296.72p 277.27p 279.70p 19384
06/02/2015 279.70p 291.86p 277.27p 291.86p 2467
05/02/2015 279.70p 316.18p 277.27p 279.70p 17526
04/02/2015 279.70p 300.61p 267.54p 279.70p 17118
03/02/2015 304.02p 311.32p 277.27p 282.13p 52872
02/02/2015 279.70p 291.86p 273.47p 286.99p 33339
30/01/2015 304.02p 304.02p 277.27p 279.70p 19599
29/01/2015 304.02p 305.38p 296.72p 304.02p 2441
28/01/2015 304.02p 311.32p 296.82p 304.02p 8987
27/01/2015 304.02p 311.32p 291.86p 304.02p 20291
26/01/2015 328.34p 330.77p 291.86p 304.02p 15533
23/01/2015 328.34p 335.34p 322.11p 328.34p 14728
22/01/2015 352.66p 355.09p 325.91p 328.34p 40289
21/01/2015 328.34p 364.82p 328.34p 352.66p 199765
20/01/2015 316.18p 362.39p 316.18p 328.34p 69121
19/01/2015 316.18p 335.64p 310.15p 316.18p 13965
16/01/2015 316.18p 328.83p 291.86p 316.18p 7933
15/01/2015 316.18p 329.80p 291.86p 316.18p 15196
14/01/2015 316.18p 325.91p 291.86p 316.18p 6463
13/01/2015 328.34p 335.64p 291.86p 316.18p 6183
12/01/2015 340.50p 340.50p 316.18p 328.34p 1383
09/01/2015 328.34p 330.77p 316.67p 328.34p 2303
08/01/2015 328.34p 330.77p 316.18p 328.34p 18459
07/01/2015 340.50p 354.12p 296.72p 328.34p 29666
06/01/2015 328.34p 355.09p 316.18p 340.50p 41334
05/01/2015 340.50p 349.26p 316.18p 328.34p 14552
02/01/2015 340.50p 359.96p 321.04p 340.50p 12354
31/12/2014 340.50p 357.53p 340.50p 340.50p 4090
30/12/2014 352.66p 359.96p 321.04p 340.50p 10808
29/12/2014 352.66p 388.66p 345.37p 352.66p 22092
24/12/2014 352.66p 359.96p 340.50p 352.66p 13945
23/12/2014 340.50p 359.96p 328.83p 352.66p 56175
22/12/2014 304.02p 384.28p 304.02p 340.50p 53506
19/12/2014 352.66p 364.82p 291.86p 316.18p 442376
18/12/2014 376.98p 376.98p 340.50p 352.66p 90680
17/12/2014 389.14p 389.14p 340.50p 364.82p 34859
16/12/2014 425.63p 425.63p 369.69p 389.14p 26648
15/12/2014 437.79p 437.79p 413.47p 425.63p 9139
12/12/2014 449.95p 449.95p 437.79p 437.79p 20421
11/12/2014 462.11p 481.57p 437.79p 449.95p 28873
10/12/2014 437.79p 486.43p 413.47p 462.11p 26292
09/12/2014 413.47p 457.24p 389.14p 437.79p 42138
08/12/2014 425.63p 429.27p 389.14p 389.14p 32094
05/12/2014 425.63p 432.92p 414.44p 425.14p 3540
04/12/2014 413.47p 433.90p 394.01p 425.63p 11583
03/12/2014 449.95p 449.95p 413.47p 413.47p 7173
02/12/2014 449.95p 474.45p 437.79p 449.95p 21038
01/12/2014 449.95p 462.11p 437.79p 449.95p 2985
28/11/2014 498.59p 498.59p 437.79p 449.95p 8677
27/11/2014 498.59p 508.81p 486.43p 498.59p 3128
26/11/2014 498.59p 510.75p 486.43p 498.59p 5091
25/11/2014 547.23p 558.18p 486.43p 498.59p 11334
24/11/2014 522.91p 549.67p 510.75p 547.23p 8303
21/11/2014 498.59p 535.07p 462.11p 522.91p 21187
20/11/2014 510.75p 522.33p 469.41p 486.43p 6378
19/11/2014 498.59p 534.68p 481.57p 510.75p 11152
18/11/2014 486.43p 561.29p 437.79p 510.75p 14701
17/11/2014 492.12p 528.12p 456.11p 504.12p 20451
14/11/2014 489.72p 499.32p 456.11p 492.12p 4022
13/11/2014 480.11p 492.12p 456.11p 492.12p 3572
12/11/2014 480.11p 504.12p 456.11p 480.11p 15322
11/11/2014 492.12p 499.32p 436.90p 480.11p 20035
10/11/2014 480.11p 492.12p 441.70p 456.11p 9613
07/11/2014 480.11p 480.11p 432.10p 480.11p 5441
06/11/2014 516.12p 516.12p 432.10p 480.11p 30836
05/11/2014 516.12p 518.52p 504.12p 516.12p 10949
04/11/2014 528.12p 548.72p 504.12p 516.12p 17182
03/11/2014 552.13p 566.53p 504.12p 528.12p 16293
31/10/2014 576.14p 585.74p 528.12p 552.13p 15828
30/10/2014 588.14p 595.34p 571.33p 576.14p 15522
29/10/2014 528.12p 600.14p 523.32p 588.14p 11710
28/10/2014 552.13p 556.93p 528.12p 528.12p 14185
27/10/2014 540.13p 552.13p 528.12p 552.13p 6106
24/10/2014 540.13p 540.13p 537.73p 540.13p 260
23/10/2014 552.13p 576.14p 528.12p 540.13p 6963
22/10/2014 552.13p 576.14p 537.73p 552.13p 1264
21/10/2014 540.13p 576.14p 528.12p 576.14p 6801
20/10/2014 528.12p 552.13p 518.52p 540.13p 7818

*Close Price adjusted for both dividends and splits