Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/10/2014 528.12p 552.13p 504.12p 528.12p 3732
16/10/2014 528.12p 552.13p 508.92p 528.12p 7330
15/10/2014 528.12p 552.13p 504.12p 528.12p 16824
14/10/2014 564.13p 564.13p 484.91p 528.12p 10423
13/10/2014 564.13p 576.14p 552.13p 564.13p 8095
10/10/2014 588.14p 619.35p 566.53p 576.14p 13988
09/10/2014 648.15p 669.76p 552.13p 552.13p 17971
08/10/2014 696.16p 700.96p 624.15p 636.15p 8007
07/10/2014 696.16p 734.57p 658.95p 696.16p 17729
06/10/2014 744.18p 744.18p 648.54p 684.16p 17608
03/10/2014 744.18p 756.66p 720.17p 744.18p 6649
02/10/2014 744.18p 768.18p 720.17p 744.18p 14310
01/10/2014 732.17p 744.18p 724.97p 732.17p 6573
30/09/2014 732.17p 744.18p 724.97p 732.17p 4875
29/09/2014 732.17p 744.18p 727.37p 732.17p 11988
26/09/2014 732.17p 744.18p 720.17p 732.17p 19575
25/09/2014 732.17p 758.95p 732.17p 744.18p 35576
24/09/2014 732.17p 744.18p 720.17p 732.17p 28376
23/09/2014 732.17p 744.18p 720.17p 732.17p 12256
22/09/2014 732.17p 744.18p 720.17p 732.17p 17483
19/09/2014 720.17p 744.18p 696.16p 720.17p 18605
18/09/2014 720.17p 744.18p 696.16p 720.17p 9412
17/09/2014 720.17p 748.98p 706.25p 720.17p 12409
16/09/2014 720.17p 720.17p 706.25p 720.17p 15302
15/09/2014 732.17p 739.37p 708.17p 708.17p 2168
12/09/2014 708.17p 744.18p 700.96p 720.17p 21068
11/09/2014 672.16p 744.18p 672.16p 708.17p 22290
10/09/2014 684.16p 684.16p 648.15p 660.16p 17624
09/09/2014 684.16p 696.16p 672.16p 672.16p 15109
08/09/2014 684.16p 684.16p 672.16p 684.16p 3110
05/09/2014 684.16p 684.16p 674.56p 676.96p 7250
04/09/2014 720.17p 720.17p 672.16p 684.16p 21440
03/09/2014 756.18p 756.18p 720.17p 720.17p 13060
02/09/2014 744.18p 758.58p 744.18p 756.18p 4792
01/09/2014 744.18p 748.98p 720.17p 744.18p 36
29/08/2014 720.17p 744.18p 720.17p 744.18p 4610
28/08/2014 720.17p 739.37p 703.37p 720.17p 3584
27/08/2014 696.16p 720.17p 689.92p 720.17p 2278
26/08/2014 696.16p 720.17p 681.76p 696.16p 6522
22/08/2014 696.16p 720.17p 676.96p 696.16p 10224
21/08/2014 696.16p 720.17p 679.36p 696.16p 2245
20/08/2014 708.17p 715.37p 679.36p 696.16p 4993
19/08/2014 708.17p 729.77p 700.96p 708.17p 342
18/08/2014 720.17p 729.77p 700.96p 708.17p 5826
15/08/2014 696.16p 742.25p 681.76p 720.17p 6710
14/08/2014 720.17p 734.57p 696.16p 696.16p 3691
13/08/2014 720.17p 734.57p 695.84p 720.17p 1488
12/08/2014 744.18p 744.18p 708.17p 720.17p 3078
11/08/2014 744.18p 746.58p 727.37p 744.18p 8582
08/08/2014 720.17p 744.18p 720.17p 744.18p 5715
07/08/2014 720.17p 744.18p 720.17p 720.17p 11914
06/08/2014 720.17p 744.18p 720.17p 720.17p 3945
05/08/2014 720.17p 744.18p 696.16p 720.17p 6577
04/08/2014 720.17p 744.18p 705.77p 720.17p 12332
01/08/2014 720.17p 744.18p 703.85p 720.17p 12502
31/07/2014 720.17p 744.18p 696.75p 720.17p 21152
30/07/2014 732.17p 744.18p 700.96p 720.17p 9558
29/07/2014 744.18p 768.18p 705.77p 732.17p 14087
28/07/2014 756.18p 756.66p 720.17p 744.18p 4660
25/07/2014 768.18p 768.18p 744.18p 756.18p 8676
24/07/2014 768.18p 787.39p 743.74p 768.18p 6282
23/07/2014 768.18p 782.58p 745.14p 768.18p 4922
22/07/2014 768.18p 772.98p 746.58p 768.18p 4426
21/07/2014 756.18p 787.39p 746.58p 768.18p 8246
18/07/2014 768.18p 768.18p 744.18p 756.18p 20274
17/07/2014 768.18p 792.19p 746.58p 768.18p 6234
16/07/2014 768.18p 792.19p 744.18p 768.18p 10416
15/07/2014 780.18p 787.39p 768.18p 768.18p 11220
14/07/2014 768.18p 815.23p 744.18p 768.18p 7813
11/07/2014 792.19p 796.99p 720.17p 768.18p 17890
10/07/2014 732.17p 806.59p 691.36p 768.18p 30732
09/07/2014 744.18p 768.18p 691.36p 732.17p 44134
08/07/2014 744.18p 768.18p 681.76p 744.18p 29217
07/07/2014 768.18p 787.39p 729.77p 744.18p 15986
04/07/2014 768.18p 792.19p 748.98p 768.18p 2343
03/07/2014 756.18p 772.98p 744.18p 768.18p 2426
02/07/2014 780.18p 780.18p 756.18p 756.18p 3426
01/07/2014 768.18p 783.78p 768.18p 780.18p 10527
30/06/2014 768.18p 792.19p 768.18p 768.18p 5395
27/06/2014 780.18p 806.59p 760.50p 768.18p 8552
26/06/2014 768.18p 806.59p 768.18p 780.18p 21865
25/06/2014 792.19p 792.19p 748.98p 768.18p 28369
24/06/2014 792.19p 811.39p 768.18p 792.19p 13348
23/06/2014 804.19p 804.19p 768.18p 792.19p 17677
20/06/2014 816.19p 864.20p 744.18p 744.18p 317709
19/06/2014 840.20p 852.20p 816.19p 816.19p 8421
18/06/2014 888.21p 888.21p 816.19p 840.20p 11984
17/06/2014 1,008.24p 1,008.24p 864.20p 888.21p 12075
16/06/2014 1,032.24p 1,051.45p 984.23p 1,008.24p 14111
13/06/2014 984.23p 1,056.25p 984.23p 1,044.25p 39938
12/06/2014 972.23p 1,008.24p 960.23p 984.23p 17327
11/06/2014 936.22p 984.23p 926.62p 972.23p 13462
10/06/2014 912.21p 950.62p 904.05p 936.22p 4890
09/06/2014 912.21p 936.22p 902.61p 912.21p 6977
06/06/2014 888.21p 912.22p 876.21p 912.21p 17804
05/06/2014 816.19p 921.46p 816.19p 900.21p 6229
04/06/2014 792.19p 840.21p 786.23p 816.19p 3398
03/06/2014 780.18p 806.59p 762.18p 792.19p 5076
02/06/2014 756.18p 792.19p 720.17p 768.18p 15139
30/05/2014 756.18p 777.78p 739.37p 756.18p 1626
29/05/2014 756.18p 792.19p 756.18p 756.18p 517
28/05/2014 756.18p 780.66p 729.77p 756.18p 8029
27/05/2014 756.18p 792.19p 720.17p 768.18p 1202
23/05/2014 768.18p 779.70p 720.17p 756.18p 12067
22/05/2014 792.19p 816.19p 744.18p 768.18p 5719
21/05/2014 823.39p 823.39p 768.66p 816.19p 2697
20/05/2014 828.19p 835.40p 806.59p 823.39p 4541
19/05/2014 840.20p 840.20p 816.19p 828.19p 776
16/05/2014 840.20p 840.20p 816.19p 840.20p 3662
15/05/2014 852.20p 852.20p 826.75p 840.20p 71
14/05/2014 852.20p 883.41p 825.79p 852.20p 4372
13/05/2014 852.20p 888.21p 816.19p 852.20p 4210
12/05/2014 888.21p 888.21p 840.20p 852.20p 5904
09/05/2014 900.21p 907.41p 888.21p 888.21p 5182
08/05/2014 900.21p 909.33p 893.01p 900.21p 1148
07/05/2014 876.21p 912.21p 876.21p 900.21p 4435
06/05/2014 876.21p 885.33p 869.00p 876.21p 8042
02/05/2014 876.21p 888.21p 864.20p 876.21p 878
01/05/2014 888.21p 888.21p 864.20p 876.21p 792
30/04/2014 888.21p 888.21p 873.81p 888.21p 194
29/04/2014 888.21p 912.21p 864.20p 888.21p 16125
28/04/2014 840.20p 912.21p 840.20p 888.21p 7137
25/04/2014 840.20p 864.20p 830.60p 864.20p 1304
24/04/2014 828.19p 864.20p 816.19p 840.20p 14296
23/04/2014 840.20p 888.21p 816.19p 828.19p 24864
22/04/2014 924.22p 927.58p 840.20p 840.20p 15688
17/04/2014 924.22p 931.42p 917.02p 924.22p 2313
16/04/2014 924.22p 924.22p 921.82p 924.22p 787
15/04/2014 900.21p 936.22p 900.21p 936.22p 3695
14/04/2014 876.21p 936.22p 876.21p 900.21p 11910
11/04/2014 828.19p 888.21p 816.19p 876.21p 13363
10/04/2014 768.18p 840.20p 744.18p 828.19p 22053
09/04/2014 792.19p 816.19p 744.18p 768.18p 19939
08/04/2014 804.19p 816.19p 768.18p 792.19p 9162
07/04/2014 804.19p 816.19p 792.19p 804.19p 18401
04/04/2014 840.20p 840.20p 768.18p 804.19p 9121
03/04/2014 816.19p 845.48p 808.99p 840.20p 27746
02/04/2014 816.19p 827.95p 792.19p 816.19p 3850
01/04/2014 840.20p 864.20p 792.19p 816.19p 16722
31/03/2014 888.21p 888.21p 840.20p 852.20p 4084
28/03/2014 888.21p 912.21p 888.21p 888.21p 14107
27/03/2014 888.21p 888.21p 864.20p 888.21p 2696
26/03/2014 852.20p 893.01p 816.19p 888.21p 34694
25/03/2014 900.21p 912.21p 841.40p 864.20p 17617
24/03/2014 936.22p 960.23p 888.21p 900.21p 3231
21/03/2014 936.22p 936.22p 912.21p 912.21p 62787
20/03/2014 936.22p 977.03p 912.21p 936.22p 5391
19/03/2014 936.22p 960.23p 912.21p 936.22p 14355
18/03/2014 912.21p 955.42p 907.41p 936.22p 26817
17/03/2014 900.21p 936.22p 864.20p 912.21p 44473
14/03/2014 912.21p 936.69p 880.05p 888.21p 21480
13/03/2014 912.21p 936.22p 893.01p 912.21p 7185
12/03/2014 912.21p 960.23p 888.21p 912.21p 13679
11/03/2014 912.21p 924.22p 905.01p 912.21p 3618
10/03/2014 924.22p 936.69p 912.21p 912.21p 17019
07/03/2014 924.22p 936.22p 888.21p 924.22p 23791
06/03/2014 912.21p 936.22p 888.21p 924.22p 19096
05/03/2014 960.23p 972.23p 888.21p 912.21p 11439
04/03/2014 960.23p 968.87p 941.02p 960.23p 316
03/03/2014 948.22p 969.83p 936.22p 960.23p 10953
28/02/2014 948.22p 950.43p 948.22p 948.22p 821
27/02/2014 972.23p 984.23p 936.22p 948.22p 19511
26/02/2014 996.23p 1,006.32p 972.23p 984.23p 10018
25/02/2014 1,020.24p 1,020.24p 984.23p 996.23p 7152
24/02/2014 1,020.24p 1,056.25p 1,008.24p 1,020.24p 10262
21/02/2014 1,020.24p 1,032.24p 1,013.52p 1,020.24p 8274
20/02/2014 1,008.24p 1,041.84p 996.71p 1,020.24p 13072
19/02/2014 1,056.25p 1,080.25p 989.03p 1,008.24p 27042
18/02/2014 1,068.25p 1,104.26p 1,056.25p 1,056.25p 32250
17/02/2014 1,056.25p 1,080.25p 1,056.25p 1,080.25p 52725
14/02/2014 1,044.25p 1,080.25p 1,037.04p 1,056.25p 111100
13/02/2014 1,056.25p 1,080.25p 1,032.24p 1,044.25p 11791
12/02/2014 1,056.25p 1,080.25p 1,037.04p 1,056.25p 24747
11/02/2014 1,044.25p 1,092.26p 1,032.24p 1,044.25p 32752
10/02/2014 1,020.24p 1,073.23p 989.03p 1,032.24p 18046
07/02/2014 1,020.24p 1,056.25p 984.23p 1,020.24p 12077
06/02/2014 1,032.24p 1,044.73p 1,008.24p 1,020.24p 5027
05/02/2014 1,080.25p 1,080.25p 1,008.24p 1,032.24p 14208
04/02/2014 1,116.26p 1,142.67p 1,032.24p 1,080.25p 6201
03/02/2014 1,128.27p 1,128.27p 1,080.25p 1,116.26p 504
31/01/2014 1,152.27p 1,152.27p 1,104.26p 1,128.27p 3868
30/01/2014 1,176.28p 1,190.68p 1,128.27p 1,152.27p 24357
29/01/2014 1,164.27p 1,200.28p 1,135.47p 1,176.28p 13075
28/01/2014 1,200.28p 1,200.28p 1,128.27p 1,152.27p 13108
27/01/2014 1,200.28p 1,207.96p 1,176.28p 1,200.28p 5631
24/01/2014 1,200.28p 1,208.92p 1,176.28p 1,200.28p 35066
23/01/2014 1,200.28p 1,219.49p 1,164.27p 1,176.28p 16071
22/01/2014 1,212.29p 1,212.29p 1,152.27p 1,200.28p 12147
21/01/2014 1,212.29p 1,224.29p 1,200.28p 1,212.29p 18471
20/01/2014 1,128.27p 1,224.29p 1,115.78p 1,212.29p 9020
17/01/2014 1,128.27p 1,152.27p 1,109.06p 1,128.27p 9368
16/01/2014 1,128.27p 1,136.43p 1,104.26p 1,128.27p 13849
15/01/2014 1,128.27p 1,142.67p 1,104.26p 1,104.26p 13167
14/01/2014 1,092.26p 1,137.87p 1,085.06p 1,128.27p 21504
13/01/2014 1,056.25p 1,104.26p 1,037.04p 1,104.26p 18966
10/01/2014 1,080.25p 1,080.25p 1,037.04p 1,056.25p 2517
09/01/2014 1,080.25p 1,104.26p 1,056.25p 1,080.25p 6234
08/01/2014 1,104.26p 1,128.27p 1,056.25p 1,080.25p 13322
07/01/2014 1,092.26p 1,128.27p 1,056.25p 1,128.27p 6876
06/01/2014 1,092.26p 1,128.27p 1,065.85p 1,092.26p 7949

*Close Price adjusted for both dividends and splits