Petropavlovsk (POG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petropavlovsk

Date Open High Low Close* Volume
09/06/2015 6.10p 6.20p 6.10p 6.20p 21766456
08/06/2015 6.12p 6.25p 6.12p 6.20p 27526892
05/06/2015 6.05p 6.10p 5.80p 6.10p 9680747
04/06/2015 6.09p 6.15p 5.80p 5.90p 9152991
03/06/2015 6.25p 6.27p 6.11p 6.18p 2595124
02/06/2015 6.15p 6.71p 6.02p 6.24p 86753432
01/06/2015 6.00p 6.71p 5.90p 6.15p 160678928
29/05/2015 6.00p 6.09p 6.00p 6.05p 28321904
28/05/2015 5.95p 6.10p 5.90p 6.02p 3386237
27/05/2015 5.80p 6.13p 5.80p 6.00p 2957845
26/05/2015 6.17p 6.18p 5.86p 5.93p 2840941
22/05/2015 6.18p 6.20p 5.86p 6.04p 75250192
21/05/2015 6.10p 6.20p 5.98p 6.15p 8416788
20/05/2015 6.20p 6.20p 6.10p 6.12p 993103
19/05/2015 6.20p 6.26p 6.08p 6.13p 3667335
18/05/2015 6.20p 6.20p 6.09p 6.20p 3107088
15/05/2015 6.30p 6.30p 6.10p 6.15p 4889572
14/05/2015 6.00p 6.30p 6.00p 6.25p 5394956
13/05/2015 6.09p 6.16p 6.03p 6.16p 4725003
12/05/2015 6.02p 6.15p 6.00p 6.06p 2055417
11/05/2015 6.17p 6.17p 5.97p 6.00p 5318475
08/05/2015 6.15p 6.15p 5.96p 6.04p 6743260
07/05/2015 6.20p 6.20p 5.98p 6.00p 7827337
06/05/2015 6.18p 6.30p 6.01p 6.16p 12792486
05/05/2015 6.25p 6.25p 5.95p 6.18p 10207440
01/05/2015 6.26p 6.37p 5.94p 5.97p 5998649
30/04/2015 5.99p 6.39p 5.60p 6.29p 26107710
29/04/2015 5.95p 5.95p 5.80p 5.86p 18751644
28/04/2015 5.57p 5.88p 5.57p 5.85p 15219923
27/04/2015 5.59p 5.79p 5.43p 5.74p 7434744
24/04/2015 5.68p 5.70p 5.54p 5.67p 3129169
23/04/2015 5.60p 5.80p 5.60p 5.70p 8502301
22/04/2015 5.36p 5.64p 5.35p 5.60p 6428302
21/04/2015 5.35p 5.62p 5.33p 5.46p 2620428
20/04/2015 5.35p 5.60p 5.35p 5.47p 3142340
17/04/2015 5.45p 5.60p 5.35p 5.49p 5504658
16/04/2015 5.75p 5.75p 5.48p 5.53p 2886088
15/04/2015 5.47p 5.75p 5.47p 5.70p 3191424
14/04/2015 5.62p 5.74p 5.41p 5.70p 3898271
13/04/2015 5.61p 5.75p 5.35p 5.65p 5407014
10/04/2015 5.70p 5.80p 5.52p 5.80p 4294950
09/04/2015 5.63p 5.79p 5.59p 5.65p 6249571
08/04/2015 5.59p 5.68p 5.58p 5.62p 7489844
07/04/2015 5.50p 5.80p 5.50p 5.69p 5546926
02/04/2015 5.75p 5.75p 5.50p 5.59p 10050654
01/04/2015 5.75p 5.75p 5.58p 5.63p 1337763
31/03/2015 5.65p 5.73p 5.50p 5.73p 9742249
30/03/2015 5.50p 5.74p 5.46p 5.71p 8813226
27/03/2015 5.68p 5.80p 5.30p 5.65p 17031292
26/03/2015 5.66p 5.89p 5.66p 5.80p 13201487
25/03/2015 6.04p 6.05p 5.68p 5.80p 23624728
24/03/2015 6.03p 6.14p 5.85p 5.99p 18680584
23/03/2015 5.90p 6.29p 5.78p 6.00p 47093092
20/03/2015 5.10p 6.24p 5.02p 5.92p 132593440
19/03/2015 4.50p 5.29p 4.44p 5.08p 71039584
18/03/2015 4.85p 4.85p 4.21p 4.40p 36031124
17/03/2015 5.20p 5.20p 4.65p 4.70p 25972368
16/03/2015 5.25p 5.25p 5.02p 5.10p 6640087
13/03/2015 5.08p 5.25p 4.94p 5.25p 12992175
12/03/2015 5.02p 5.06p 4.99p 5.01p 14201058
11/03/2015 5.02p 5.02p 4.98p 5.02p 10372316
10/03/2015 5.06p 5.06p 5.00p 5.02p 36188780
09/03/2015 5.10p 5.12p 5.02p 5.05p 30619460
06/03/2015 5.13p 5.17p 5.03p 5.08p 19900946
05/03/2015 5.15p 5.20p 5.08p 5.13p 22119460
04/03/2015 5.50p 5.50p 5.12p 5.15p 18684044
03/03/2015 5.43p 5.45p 5.27p 5.35p 22616148
02/03/2015 5.59p 5.70p 5.37p 5.43p 14017186
27/02/2015 6.00p 6.45p 5.29p 5.52p 59164020
26/02/2015 4.66p 6.77p 4.12p 5.64p 104232448
25/02/2015 4.93p 5.06p 3.67p 4.84p 26058524
24/02/2015 5.55p 6.03p 4.75p 4.93p 11109548
23/02/2015 6.27p 6.49p 5.55p 5.64p 14881179
20/02/2015 5.73p 6.54p 5.73p 6.45p 16149082
19/02/2015 5.82p 5.91p 5.20p 5.91p 26379308
18/02/2015 5.82p 6.09p 5.64p 5.73p 14139457
17/02/2015 5.64p 6.63p 5.54p 5.91p 14450666
16/02/2015 5.55p 5.64p 5.46p 5.64p 5684692
13/02/2015 5.37p 5.55p 5.37p 5.55p 8421151
12/02/2015 5.29p 5.50p 5.11p 5.46p 6330533
11/02/2015 5.20p 5.29p 5.02p 5.29p 2981442
10/02/2015 4.84p 5.20p 4.76p 5.20p 10309874
09/02/2015 4.93p 5.02p 4.57p 4.84p 3436256
06/02/2015 4.66p 5.02p 4.54p 4.93p 3395342
05/02/2015 4.66p 4.75p 4.39p 4.66p 1886072
04/02/2015 4.66p 4.84p 4.35p 4.39p 5856287
03/02/2015 4.48p 4.75p 4.30p 4.48p 6056479
02/02/2015 5.02p 5.02p 4.48p 4.48p 3169336
30/01/2015 4.84p 5.02p 4.66p 4.84p 1740358
29/01/2015 5.11p 5.20p 4.57p 4.57p 3782545
28/01/2015 4.84p 5.20p 4.84p 4.84p 2043217
27/01/2015 4.84p 5.02p 4.66p 5.02p 2489813
26/01/2015 5.20p 5.20p 4.66p 4.66p 4621415
23/01/2015 5.37p 5.46p 5.05p 5.11p 6695392
22/01/2015 5.11p 5.37p 4.71p 5.37p 4869936
21/01/2015 4.84p 5.02p 4.72p 5.02p 5482250
20/01/2015 4.66p 4.91p 4.39p 4.75p 3989463
19/01/2015 4.48p 4.66p 4.24p 4.66p 3279019
16/01/2015 4.66p 4.89p 4.03p 4.48p 9830033
15/01/2015 5.11p 5.11p 4.66p 4.66p 4825198
14/01/2015 5.20p 5.20p 4.68p 4.75p 2591612
13/01/2015 5.20p 5.29p 4.79p 5.11p 4542901
12/01/2015 5.20p 5.64p 4.84p 4.84p 5457108
09/01/2015 4.93p 5.37p 4.66p 5.37p 4921919
08/01/2015 4.66p 5.02p 4.66p 5.02p 2629753
07/01/2015 4.48p 4.93p 4.37p 4.93p 7452742
06/01/2015 4.39p 5.11p 4.21p 4.48p 10305721
05/01/2015 4.75p 4.77p 3.85p 4.39p 12367946
02/01/2015 5.37p 5.84p 4.39p 4.48p 24498420
31/12/2014 4.66p 6.34p 4.52p 5.29p 49911980
30/12/2014 2.68p 4.66p 2.64p 4.57p 48819088
29/12/2014 2.24p 2.72p 2.24p 2.67p 16268631
24/12/2014 2.26p 2.26p 2.22p 2.24p 2489665
23/12/2014 2.24p 2.37p 2.20p 2.26p 10736117
22/12/2014 2.20p 2.44p 2.20p 2.28p 13041313
19/12/2014 2.53p 2.67p 2.15p 2.17p 104626392
18/12/2014 2.78p 2.87p 2.55p 2.71p 7976121
17/12/2014 2.83p 2.83p 2.51p 2.56p 5977315
16/12/2014 2.73p 2.99p 2.53p 2.87p 4126141
15/12/2014 3.15p 3.15p 2.60p 2.73p 9483448
12/12/2014 3.58p 3.67p 3.05p 3.11p 8271884
11/12/2014 4.12p 4.21p 3.49p 3.58p 6105414
10/12/2014 4.12p 4.21p 3.85p 3.85p 4006497
09/12/2014 4.21p 4.23p 3.58p 4.03p 15492711
08/12/2014 5.91p 5.91p 3.43p 4.03p 35005956
05/12/2014 5.73p 6.09p 5.46p 5.73p 4529352
04/12/2014 6.45p 6.63p 5.77p 5.91p 6925146
03/12/2014 6.27p 6.63p 6.09p 6.18p 2442097
02/12/2014 6.27p 6.81p 6.27p 6.36p 3249041
01/12/2014 6.36p 7.08p 6.18p 6.36p 2641335
28/11/2014 6.18p 7.17p 6.00p 6.99p 7170653
27/11/2014 6.54p 6.81p 6.15p 6.18p 2050353
26/11/2014 6.63p 6.90p 6.43p 6.54p 4502360
25/11/2014 7.08p 7.52p 6.36p 6.36p 20544890
24/11/2014 7.52p 7.70p 7.08p 7.26p 3891148
21/11/2014 7.70p 7.97p 7.17p 7.61p 3470546
20/11/2014 7.52p 7.70p 7.25p 7.52p 483310
19/11/2014 7.52p 7.97p 7.17p 7.61p 2285346
18/11/2014 6.99p 7.88p 6.99p 7.61p 3853848
17/11/2014 7.44p 7.93p 6.99p 6.99p 4802850
14/11/2014 7.52p 8.01p 7.44p 7.52p 1683572
13/11/2014 7.88p 8.06p 7.44p 7.79p 2083350
12/11/2014 7.17p 7.88p 6.99p 7.88p 1909227
11/11/2014 7.35p 7.51p 6.99p 7.17p 3122253
10/11/2014 7.88p 8.15p 7.35p 7.35p 6491387
07/11/2014 7.97p 8.60p 7.44p 7.70p 4729982
06/11/2014 8.51p 8.55p 7.97p 8.06p 2856823
05/11/2014 9.14p 9.67p 8.42p 8.42p 7369595
04/11/2014 7.97p 9.32p 7.26p 9.32p 12515240
03/11/2014 7.79p 8.42p 7.79p 7.79p 1774318
31/10/2014 8.24p 8.51p 7.70p 7.70p 2800300
30/10/2014 9.05p 9.05p 8.33p 8.33p 2583408
29/10/2014 8.24p 9.14p 7.94p 9.14p 7042726
28/10/2014 8.15p 8.34p 7.88p 8.06p 1261914
27/10/2014 8.06p 8.39p 7.79p 7.79p 1742186
24/10/2014 7.88p 8.24p 7.88p 7.97p 1039090
23/10/2014 8.60p 8.60p 7.79p 7.79p 2296480
22/10/2014 8.96p 9.09p 8.24p 8.24p 3339458
21/10/2014 9.50p 9.76p 8.24p 8.24p 5493944
20/10/2014 8.51p 9.85p 7.80p 9.32p 5944410
17/10/2014 7.88p 8.62p 7.88p 8.42p 2199693
16/10/2014 8.33p 8.71p 7.88p 8.24p 2504235
15/10/2014 6.99p 8.69p 6.81p 8.69p 8694697
14/10/2014 7.17p 7.35p 7.03p 7.17p 1670693
13/10/2014 6.99p 7.50p 6.81p 7.17p 2924260
10/10/2014 7.52p 7.70p 6.99p 7.17p 4140865
09/10/2014 7.88p 8.38p 7.52p 7.88p 2401425
08/10/2014 7.97p 8.26p 7.35p 7.88p 4083881
07/10/2014 8.51p 8.71p 7.83p 8.24p 5050778
06/10/2014 7.97p 8.43p 7.88p 8.24p 2920917
03/10/2014 8.51p 9.09p 7.79p 8.06p 5323735
02/10/2014 8.33p 9.14p 8.33p 8.60p 4701260
01/10/2014 8.06p 9.93p 7.70p 8.60p 14611582
30/09/2014 8.42p 8.80p 7.75p 7.88p 10907626
29/09/2014 9.41p 9.94p 8.18p 8.78p 13378565
26/09/2014 10.48p 10.75p 9.14p 9.67p 12348297
25/09/2014 11.38p 11.47p 10.57p 10.75p 7117568
24/09/2014 11.74p 11.84p 11.02p 11.20p 4106017
23/09/2014 11.38p 11.82p 10.84p 11.56p 4741762
22/09/2014 12.09p 12.12p 11.02p 11.29p 6147948
19/09/2014 11.82p 12.31p 11.65p 11.91p 12437759
18/09/2014 12.81p 12.81p 11.49p 11.65p 5425091
17/09/2014 12.00p 12.81p 11.56p 12.81p 7182882
16/09/2014 13.97p 13.97p 11.80p 12.18p 18497718
15/09/2014 14.33p 14.51p 14.05p 14.33p 3950817
12/09/2014 13.71p 14.51p 13.71p 14.24p 3678638
11/09/2014 14.33p 14.33p 13.62p 14.06p 1719087
10/09/2014 13.71p 14.60p 13.71p 14.24p 3353032
09/09/2014 13.89p 14.24p 13.55p 14.15p 3078886
08/09/2014 14.42p 14.50p 13.35p 13.53p 3146597
05/09/2014 14.15p 14.42p 13.62p 14.24p 4771028
04/09/2014 15.05p 15.05p 14.06p 14.24p 7489936
03/09/2014 15.05p 15.50p 14.75p 14.87p 4668198
02/09/2014 16.12p 16.12p 14.42p 15.14p 11610320
01/09/2014 14.33p 16.12p 13.49p 15.50p 15405423
29/08/2014 12.36p 14.51p 11.68p 14.51p 16413020
28/08/2014 13.62p 13.71p 12.36p 12.36p 5989061
27/08/2014 13.08p 13.35p 12.87p 13.17p 3127224
26/08/2014 12.45p 13.01p 12.22p 12.99p 3770378
22/08/2014 12.09p 12.43p 12.00p 12.36p 2305854

*Close Price adjusted for both dividends and splits