Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/01/2014 1,068.25p 1,123.46p 1,032.24p 1,092.26p 8652
02/01/2014 1,056.25p 1,104.26p 1,037.04p 1,068.25p 1484
31/12/2013 1,020.24p 1,104.26p 1,020.24p 1,056.25p 2699
30/12/2013 996.23p 1,032.24p 984.23p 1,020.24p 8009
27/12/2013 984.23p 1,008.24p 948.22p 984.23p 25891
24/12/2013 984.23p 989.03p 969.83p 984.23p 1055
23/12/2013 948.22p 989.03p 914.62p 984.23p 16020
20/12/2013 1,080.25p 1,080.25p 936.22p 960.23p 14924
19/12/2013 1,056.25p 1,091.46p 1,044.25p 1,080.25p 8646
18/12/2013 1,032.24p 1,089.86p 1,008.24p 1,056.25p 19104
17/12/2013 1,080.25p 1,080.25p 1,008.24p 1,032.24p 5049
16/12/2013 1,008.24p 1,056.25p 1,008.24p 1,032.24p 7919
13/12/2013 1,008.24p 1,104.26p 1,008.24p 1,032.24p 5921
12/12/2013 1,152.27p 1,152.27p 1,032.24p 1,056.25p 4817
11/12/2013 1,152.27p 1,176.28p 1,056.25p 1,152.27p 9475
10/12/2013 1,032.24p 1,152.27p 1,032.24p 1,152.27p 6579
09/12/2013 1,032.24p 1,070.65p 1,008.24p 1,056.25p 2152
06/12/2013 1,008.24p 1,065.85p 1,008.24p 1,032.24p 7642
05/12/2013 1,032.24p 1,080.25p 984.23p 1,032.24p 8240
04/12/2013 1,056.25p 1,080.25p 1,008.24p 1,032.24p 14386
03/12/2013 1,152.27p 1,152.27p 1,056.25p 1,056.25p 9917
02/12/2013 1,128.27p 1,152.27p 1,104.26p 1,128.27p 13611
29/11/2013 1,176.28p 1,200.28p 1,128.27p 1,128.27p 12157
28/11/2013 1,219.49p 1,219.49p 1,179.16p 1,200.28p 308
27/11/2013 1,224.29p 1,224.29p 1,176.28p 1,200.28p 4322
26/11/2013 1,272.30p 1,272.30p 1,176.28p 1,224.29p 6885
25/11/2013 1,296.30p 1,296.30p 1,200.28p 1,248.29p 4247
22/11/2013 1,272.30p 1,272.30p 1,221.41p 1,272.30p 12553
21/11/2013 1,248.29p 1,260.30p 1,200.28p 1,200.28p 4912
20/11/2013 1,272.30p 1,291.50p 1,248.29p 1,260.30p 3835
19/11/2013 1,296.30p 1,320.31p 1,255.50p 1,296.30p 6764
18/11/2013 1,296.30p 1,320.31p 1,248.29p 1,272.30p 6079
15/11/2013 1,320.31p 1,416.33p 1,273.36p 1,320.31p 3601
14/11/2013 1,272.30p 1,320.31p 1,255.50p 1,320.31p 5731
13/11/2013 1,296.30p 1,296.30p 1,272.30p 1,284.30p 3734
12/11/2013 1,320.31p 1,320.31p 1,248.29p 1,296.30p 2968
11/11/2013 1,296.30p 1,344.32p 1,275.18p 1,296.30p 4493
08/11/2013 1,296.30p 1,344.32p 1,296.30p 1,344.32p 7577
07/11/2013 1,320.31p 1,368.32p 1,320.31p 1,368.32p 4635
06/11/2013 1,344.32p 1,368.32p 1,296.06p 1,344.32p 4703
05/11/2013 1,296.30p 1,343.12p 1,272.30p 1,296.30p 3456
04/11/2013 1,344.32p 1,392.33p 1,272.30p 1,272.30p 5449
01/11/2013 1,344.32p 1,392.33p 1,296.30p 1,344.32p 4995
31/10/2013 1,464.34p 1,501.79p 1,344.32p 1,344.32p 9322
30/10/2013 1,440.34p 1,536.36p 1,406.73p 1,488.35p 23292
29/10/2013 1,392.33p 1,478.75p 1,344.32p 1,392.33p 30503
28/10/2013 1,368.32p 1,440.34p 1,320.31p 1,368.32p 10052
25/10/2013 1,320.31p 1,392.33p 1,255.50p 1,368.32p 10955
24/10/2013 1,296.30p 1,320.31p 1,214.69p 1,320.31p 5726
23/10/2013 1,248.29p 1,320.31p 1,181.08p 1,296.30p 7110
22/10/2013 1,200.28p 1,272.30p 1,199.08p 1,200.28p 3353
21/10/2013 1,224.29p 1,296.30p 1,207.00p 1,272.30p 4633
18/10/2013 1,272.30p 1,344.32p 1,221.89p 1,296.30p 8625
17/10/2013 1,272.30p 1,296.30p 1,233.89p 1,248.29p 9380
16/10/2013 1,200.28p 1,320.31p 1,200.28p 1,296.30p 33932
15/10/2013 1,200.28p 1,248.29p 1,200.28p 1,224.29p 24825
14/10/2013 1,200.28p 1,224.29p 1,152.27p 1,200.28p 9036
11/10/2013 1,152.27p 1,224.29p 1,128.27p 1,224.29p 20031
10/10/2013 1,104.26p 1,152.27p 1,056.25p 1,128.27p 8121
09/10/2013 1,056.25p 1,152.27p 1,032.24p 1,152.27p 8577
08/10/2013 1,128.27p 1,128.27p 1,056.25p 1,128.27p 2839
07/10/2013 1,104.26p 1,128.27p 1,055.29p 1,128.27p 3258
04/10/2013 1,128.27p 1,152.27p 1,039.44p 1,104.26p 14138
03/10/2013 1,128.27p 1,152.27p 1,056.25p 1,056.25p 24088
02/10/2013 1,152.27p 1,152.27p 1,058.88p 1,080.25p 17100
01/10/2013 1,128.27p 1,200.28p 1,104.26p 1,152.27p 7600
30/09/2013 1,152.27p 1,206.28p 1,104.26p 1,104.26p 5970
27/09/2013 1,176.28p 1,200.28p 1,152.27p 1,176.28p 3534
26/09/2013 1,200.28p 1,217.09p 1,152.27p 1,152.27p 9538
25/09/2013 1,176.28p 1,248.29p 1,104.26p 1,200.28p 7385
24/09/2013 1,104.26p 1,224.29p 1,080.25p 1,224.29p 13845
23/09/2013 1,224.29p 1,272.30p 1,080.25p 1,080.25p 6048
20/09/2013 1,248.29p 1,296.30p 1,200.28p 1,200.28p 12051
19/09/2013 1,224.29p 1,296.30p 1,104.26p 1,248.29p 11111
18/09/2013 1,152.27p 1,152.27p 1,080.25p 1,128.27p 5643
17/09/2013 1,104.26p 1,152.27p 1,080.25p 1,080.25p 5334
16/09/2013 1,200.28p 1,200.28p 1,128.27p 1,128.27p 11153
13/09/2013 1,248.29p 1,272.30p 1,152.27p 1,152.27p 12794
12/09/2013 1,224.29p 1,272.30p 1,200.28p 1,200.28p 5937
11/09/2013 1,224.29p 1,320.31p 1,224.29p 1,320.31p 5863
10/09/2013 1,286.70p 1,296.30p 1,238.69p 1,272.30p 3889
09/09/2013 1,272.30p 1,296.30p 1,224.29p 1,296.30p 3502
06/09/2013 1,248.29p 1,339.52p 1,248.29p 1,272.30p 9130
05/09/2013 1,296.30p 1,344.32p 1,248.29p 1,272.30p 7988
04/09/2013 1,248.29p 1,272.30p 1,200.28p 1,200.28p 4381
03/09/2013 1,224.29p 1,272.30p 1,200.28p 1,248.29p 3137
02/09/2013 1,224.29p 1,296.30p 1,175.08p 1,248.29p 4874
30/08/2013 1,224.29p 1,296.30p 1,200.28p 1,296.30p 4040
29/08/2013 1,296.30p 1,296.30p 1,152.27p 1,200.28p 12046
28/08/2013 1,296.30p 1,344.32p 1,200.28p 1,200.28p 4748
27/08/2013 1,344.32p 1,440.34p 1,273.02p 1,344.32p 14690
23/08/2013 1,224.29p 1,368.32p 1,199.91p 1,368.32p 8215
22/08/2013 1,248.29p 1,296.30p 1,200.28p 1,296.30p 3389
21/08/2013 1,296.30p 1,368.32p 1,224.29p 1,320.31p 6674
20/08/2013 1,296.30p 1,296.30p 1,200.28p 1,224.29p 1313
19/08/2013 1,296.30p 1,320.31p 1,200.28p 1,248.29p 14113
16/08/2013 1,296.30p 1,344.32p 1,200.28p 1,320.31p 27841
15/08/2013 1,272.30p 1,392.33p 1,200.28p 1,200.28p 32253
14/08/2013 1,200.28p 1,344.32p 1,200.28p 1,344.32p 25992
13/08/2013 1,176.28p 1,272.30p 1,113.86p 1,248.29p 26822
12/08/2013 1,056.25p 1,176.28p 1,056.25p 1,176.28p 11317
09/08/2013 1,056.25p 1,104.26p 1,034.10p 1,104.26p 6399
08/08/2013 1,104.26p 1,104.26p 1,032.24p 1,056.25p 1871
07/08/2013 1,032.24p 1,056.25p 1,028.97p 1,032.24p 11041
06/08/2013 1,032.24p 1,104.26p 1,032.24p 1,032.24p 15001
05/08/2013 1,080.25p 1,106.66p 1,017.84p 1,032.24p 9142
02/08/2013 1,142.67p 1,142.67p 1,050.49p 1,056.25p 6450
01/08/2013 1,085.06p 1,176.28p 1,085.06p 1,116.26p 3416
31/07/2013 1,080.25p 1,152.27p 1,080.25p 1,152.27p 4874
30/07/2013 1,056.25p 1,152.27p 1,056.25p 1,128.27p 5983
29/07/2013 1,080.25p 1,152.27p 1,044.25p 1,080.25p 35332
26/07/2013 1,056.25p 1,104.26p 1,032.24p 1,104.26p 26159
25/07/2013 1,056.25p 1,104.26p 1,032.24p 1,104.26p 8114
24/07/2013 1,152.27p 1,152.27p 1,056.25p 1,128.27p 31785
23/07/2013 1,104.26p 1,248.29p 1,008.24p 1,104.26p 24982
22/07/2013 1,008.24p 1,272.30p 902.61p 1,116.26p 47922
19/07/2013 912.21p 986.63p 888.21p 902.61p 22556
18/07/2013 873.81p 953.36p 873.81p 931.42p 21224
17/07/2013 835.40p 888.21p 820.99p 888.21p 29217
16/07/2013 778.74p 843.03p 776.63p 825.79p 15471
15/07/2013 768.18p 861.22p 768.18p 816.19p 31642
12/07/2013 768.18p 796.03p 753.78p 796.03p 15931
11/07/2013 768.18p 816.19p 744.18p 763.38p 18873
10/07/2013 787.39p 787.96p 763.38p 763.38p 2506
09/07/2013 806.59p 816.19p 720.17p 792.19p 14999
08/07/2013 840.20p 864.20p 741.29p 805.63p 32298
05/07/2013 883.41p 895.41p 840.20p 864.20p 11701
04/07/2013 883.41p 902.61p 864.20p 879.57p 7471
03/07/2013 902.61p 934.30p 878.61p 878.61p 11773
02/07/2013 879.57p 942.80p 869.96p 897.81p 7037
01/07/2013 864.20p 936.22p 864.20p 912.21p 8938
28/06/2013 865.16p 902.61p 851.72p 897.81p 7667
27/06/2013 893.01p 921.82p 893.01p 902.61p 4160
26/06/2013 936.22p 960.23p 888.21p 912.21p 14083
25/06/2013 912.21p 984.23p 854.60p 960.23p 18898
24/06/2013 960.23p 986.39p 844.42p 854.60p 11501
21/06/2013 984.23p 1,001.04p 921.82p 921.82p 43882
20/06/2013 1,008.24p 1,011.84p 984.23p 984.23p 26475
19/06/2013 960.23p 1,040.88p 960.23p 1,008.24p 4288
18/06/2013 1,056.25p 1,080.25p 960.23p 960.23p 5786
17/06/2013 1,080.25p 1,116.26p 1,032.24p 1,032.24p 6256
14/06/2013 1,104.26p 1,152.27p 1,080.25p 1,152.27p 14443
13/06/2013 1,008.24p 1,152.27p 1,008.24p 1,104.26p 23096
12/06/2013 1,032.24p 1,080.25p 1,008.24p 1,008.24p 4438
11/06/2013 1,056.25p 1,104.26p 1,041.84p 1,056.25p 3962
10/06/2013 1,056.25p 1,128.27p 1,056.25p 1,080.25p 6011
07/06/2013 1,008.24p 1,123.46p 1,008.24p 1,056.25p 2380
06/06/2013 1,080.25p 1,104.26p 1,013.04p 1,104.26p 7623
05/06/2013 1,008.24p 1,080.25p 960.23p 1,080.25p 3787
04/06/2013 1,080.25p 1,080.25p 1,008.24p 1,008.24p 3868
03/06/2013 1,032.24p 1,056.25p 960.23p 1,056.25p 5177
31/05/2013 1,080.25p 1,142.67p 960.23p 960.23p 109284
30/05/2013 1,176.28p 1,176.28p 1,056.25p 1,056.25p 16118
29/05/2013 1,128.27p 1,265.58p 1,080.25p 1,128.27p 24282
28/05/2013 1,176.28p 1,224.29p 1,104.26p 1,104.26p 8639
24/05/2013 1,056.25p 1,248.29p 1,032.24p 1,176.28p 22673
23/05/2013 1,032.24p 1,056.33p 1,008.24p 1,056.25p 7389
22/05/2013 1,008.24p 1,104.26p 960.23p 1,008.24p 13663
21/05/2013 1,008.24p 1,023.41p 972.23p 984.23p 10649
20/05/2013 1,008.24p 1,046.65p 960.23p 984.23p 11422
17/05/2013 1,080.25p 1,092.26p 984.23p 984.23p 15992
16/05/2013 1,152.27p 1,214.69p 1,008.24p 1,008.24p 31939
15/05/2013 1,200.28p 1,261.26p 1,161.87p 1,200.28p 13962
14/05/2013 1,296.30p 1,368.32p 1,152.27p 1,152.27p 4259
13/05/2013 1,272.30p 1,368.32p 1,272.30p 1,272.30p 3734
10/05/2013 1,296.30p 1,392.33p 1,272.30p 1,272.30p 6856
09/05/2013 1,344.32p 1,375.22p 1,296.30p 1,296.30p 5785
08/05/2013 1,368.32p 1,392.33p 1,339.52p 1,344.32p 10175
07/05/2013 1,296.30p 1,416.33p 1,296.30p 1,320.31p 12809
03/05/2013 1,296.30p 1,440.34p 1,248.29p 1,248.29p 6960
02/05/2013 1,320.31p 1,368.32p 1,200.28p 1,248.29p 10506
01/05/2013 1,176.28p 1,416.33p 1,152.27p 1,296.30p 19758
30/04/2013 1,104.26p 1,224.29p 1,056.25p 1,152.27p 21468
29/04/2013 960.23p 1,056.25p 958.31p 1,056.25p 26063
26/04/2013 1,056.25p 1,086.98p 936.22p 960.23p 31311
25/04/2013 1,104.26p 1,128.27p 1,056.25p 1,080.25p 12277
24/04/2013 1,152.27p 1,152.27p 1,080.25p 1,080.25p 7846
23/04/2013 1,152.27p 1,176.28p 1,104.26p 1,104.26p 5966
22/04/2013 1,152.27p 1,152.27p 1,104.26p 1,104.26p 11222
19/04/2013 1,200.28p 1,200.28p 1,104.26p 1,152.27p 7568
18/04/2013 1,152.27p 1,224.29p 1,104.26p 1,152.27p 11669
17/04/2013 1,272.30p 1,272.30p 1,128.27p 1,176.28p 19920
16/04/2013 1,248.29p 1,285.99p 1,176.28p 1,176.28p 17441
15/04/2013 1,392.33p 1,392.33p 1,200.28p 1,248.29p 14414
12/04/2013 1,464.34p 1,488.35p 1,368.32p 1,368.32p 8189
11/04/2013 1,464.34p 1,464.34p 1,344.32p 1,392.33p 5602
10/04/2013 1,392.33p 1,464.34p 1,368.32p 1,416.33p 6858
09/04/2013 1,344.32p 1,440.34p 1,320.31p 1,392.33p 11528
08/04/2013 1,296.30p 1,368.32p 1,248.29p 1,320.31p 19875
05/04/2013 1,344.32p 1,392.33p 1,239.89p 1,248.29p 15320
04/04/2013 1,344.32p 1,368.32p 1,224.29p 1,344.32p 13808
03/04/2013 1,464.34p 1,536.36p 1,344.32p 1,368.32p 5091
02/04/2013 1,488.35p 1,536.36p 1,488.35p 1,512.36p 9797
28/03/2013 1,560.37p 1,584.37p 1,447.54p 1,584.37p 6506
27/03/2013 1,512.36p 1,541.16p 1,469.15p 1,488.35p 7276
26/03/2013 1,440.34p 1,562.77p 1,416.33p 1,416.33p 6180
25/03/2013 1,656.39p 1,656.39p 1,464.34p 1,512.36p 4299
22/03/2013 1,584.37p 1,656.39p 1,560.37p 1,608.38p 11773
21/03/2013 1,728.41p 1,752.41p 1,584.37p 1,608.38p 13606
20/03/2013 1,632.38p 1,752.41p 1,536.36p 1,728.41p 41078

*Close Price adjusted for both dividends and splits