Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/01/2013 143.94p 144.12p 138.56p 142.90p 4924944
21/01/2013 145.34p 147.42p 142.40p 143.94p 3516394
18/01/2013 145.16p 149.57p 143.05p 144.48p 5777416
17/01/2013 134.77p 145.80p 134.77p 144.51p 15289787
16/01/2013 132.94p 136.60p 129.19p 132.73p 6002532
15/01/2013 131.97p 135.41p 130.97p 132.19p 2382909
14/01/2013 131.22p 132.65p 130.07p 132.15p 1807142
11/01/2013 132.22p 133.12p 130.07p 130.86p 2261563
10/01/2013 132.98p 134.09p 131.76p 132.15p 2109751
09/01/2013 131.58p 134.02p 130.29p 132.62p 3195010
08/01/2013 130.18p 134.27p 129.21p 130.65p 5058159
07/01/2013 128.82p 130.72p 126.81p 130.32p 2380601
04/01/2013 133.80p 134.29p 127.78p 128.75p 4145960
03/01/2013 132.47p 134.80p 130.69p 134.41p 3519966
02/01/2013 130.79p 133.72p 129.97p 132.58p 4798667
31/12/2012 126.74p 129.64p 125.15p 129.36p 660643
28/12/2012 128.86p 129.97p 124.91p 126.06p 3857152
27/12/2012 125.52p 131.01p 125.52p 128.68p 2598344
24/12/2012 125.34p 127.28p 124.82p 126.38p 557211
21/12/2012 126.02p 127.07p 124.31p 125.74p 2943109
20/12/2012 128.53p 131.26p 126.74p 126.99p 3679570
19/12/2012 124.48p 130.09p 123.76p 129.64p 6179460
18/12/2012 124.59p 126.06p 123.45p 123.91p 4558074
17/12/2012 122.80p 125.42p 122.23p 124.66p 2477880
14/12/2012 119.32p 122.51p 118.07p 122.37p 6768876
13/12/2012 121.40p 123.10p 117.03p 118.97p 4836306
12/12/2012 119.97p 122.87p 118.89p 121.98p 4258351
11/12/2012 119.72p 120.94p 118.54p 119.54p 2933690
10/12/2012 114.49p 121.22p 113.63p 119.75p 5457630
07/12/2012 118.82p 119.22p 113.82p 115.06p 6540238
06/12/2012 119.97p 121.65p 118.61p 118.79p 3207359
05/12/2012 120.36p 122.58p 119.68p 120.22p 5029498
04/12/2012 119.43p 121.25p 117.15p 119.00p 3343635
03/12/2012 122.69p 124.86p 119.86p 120.26p 3461320
30/11/2012 125.42p 126.74p 122.51p 122.55p 3078972
29/11/2012 123.95p 126.55p 123.66p 124.74p 4770182
28/11/2012 124.66p 125.59p 120.51p 123.02p 4890468
27/11/2012 129.68p 129.74p 124.95p 125.63p 4938360
26/11/2012 130.75p 130.94p 127.31p 128.39p 2354851
23/11/2012 128.43p 131.86p 127.85p 130.61p 4363857
22/11/2012 128.03p 129.50p 127.83p 128.96p 3892502
21/11/2012 127.03p 128.28p 125.13p 127.49p 2982413
20/11/2012 127.35p 128.90p 126.56p 128.28p 3702223
19/11/2012 127.74p 129.93p 127.21p 128.07p 5729212
16/11/2012 128.17p 130.11p 124.88p 125.02p 4812574
15/11/2012 126.31p 131.84p 125.99p 128.57p 4362408
14/11/2012 131.29p 132.94p 126.13p 127.60p 8613102
13/11/2012 133.51p 134.12p 129.68p 131.47p 5822082
12/11/2012 135.02p 136.45p 132.76p 134.73p 2702142
09/11/2012 137.24p 138.90p 133.48p 135.09p 3895301
08/11/2012 142.83p 143.42p 135.95p 136.38p 4598000
07/11/2012 143.76p 146.92p 140.82p 141.33p 4860356
06/11/2012 144.23p 144.40p 141.97p 142.62p 2106642
05/11/2012 144.98p 146.16p 143.40p 143.40p 1627652
02/11/2012 145.80p 147.52p 144.62p 146.45p 3421334
01/11/2012 143.48p 146.92p 143.40p 145.12p 2938197
31/10/2012 146.92p 149.17p 143.58p 144.51p 3788188
30/10/2012 147.45p 147.92p 145.27p 146.56p 1586324
29/10/2012 147.38p 148.56p 144.12p 145.98p 2204390
26/10/2012 147.74p 150.50p 145.88p 146.81p 2337794
25/10/2012 152.61p 154.13p 148.35p 149.32p 3141833
24/10/2012 152.51p 154.40p 149.66p 152.22p 4188039
23/10/2012 155.77p 156.66p 150.07p 151.14p 6795442
22/10/2012 158.56p 158.74p 154.58p 155.41p 4215542
19/10/2012 161.64p 162.22p 158.10p 158.70p 5733705
18/10/2012 165.69p 166.37p 161.11p 161.71p 7821035
17/10/2012 159.03p 165.55p 158.24p 164.83p 9966920
16/10/2012 155.69p 161.21p 155.66p 157.67p 10636566
15/10/2012 154.48p 157.47p 148.71p 152.94p 5429383
12/10/2012 157.20p 158.67p 154.81p 155.59p 2409052
11/10/2012 150.96p 158.06p 150.96p 156.66p 2953412
10/10/2012 156.55p 160.17p 153.44p 154.01p 2846438
09/10/2012 154.69p 160.68p 153.01p 155.87p 4140988
08/10/2012 155.05p 156.16p 150.09p 154.40p 3335802
05/10/2012 152.68p 158.27p 152.13p 156.12p 3991986
04/10/2012 151.14p 152.76p 148.59p 151.93p 3575622
03/10/2012 151.65p 153.11p 149.46p 151.00p 3119203
02/10/2012 151.97p 155.09p 149.67p 153.22p 4681806
01/10/2012 147.81p 153.90p 144.19p 151.86p 4058511
28/09/2012 147.06p 148.99p 143.83p 146.70p 3317654
27/09/2012 147.95p 149.50p 143.51p 144.73p 3724579
26/09/2012 148.35p 149.03p 143.80p 145.30p 4206963
25/09/2012 152.86p 153.69p 149.57p 150.86p 2716918
24/09/2012 156.41p 156.41p 150.50p 152.04p 3583958
21/09/2012 157.67p 161.31p 156.91p 157.52p 5128611
20/09/2012 155.52p 157.74p 152.04p 157.20p 4661464
19/09/2012 157.09p 161.92p 156.37p 157.56p 4889044
18/09/2012 156.41p 157.02p 151.04p 155.91p 6288820
17/09/2012 156.12p 161.18p 151.85p 160.32p 5914744
14/09/2012 142.26p 159.21p 141.04p 155.48p 19572930
13/09/2012 137.67p 138.28p 133.01p 135.63p 3710701
12/09/2012 140.64p 143.26p 136.67p 137.60p 5694108
11/09/2012 140.79p 141.07p 134.67p 139.43p 3817365
10/09/2012 135.45p 141.77p 135.45p 141.18p 5857912
07/09/2012 133.30p 136.17p 131.94p 135.45p 6776604
06/09/2012 127.31p 133.33p 126.84p 132.62p 7321926
05/09/2012 125.60p 127.17p 124.84p 126.49p 6286976
04/09/2012 127.21p 128.64p 124.05p 125.31p 5502606
03/09/2012 125.27p 130.04p 124.77p 127.10p 2917588
31/08/2012 125.67p 128.24p 123.80p 124.66p 6458418
30/08/2012 132.73p 134.55p 125.09p 125.60p 5504040
29/08/2012 134.05p 137.58p 132.69p 132.98p 3124084
28/08/2012 137.74p 139.84p 132.94p 134.55p 7203366
24/08/2012 142.94p 143.26p 134.37p 137.71p 6032521
23/08/2012 161.25p 161.25p 137.17p 141.18p 30611036
22/08/2012 170.42p 170.42p 165.55p 168.02p 2846386
21/08/2012 166.41p 172.86p 166.41p 170.57p 4399461
20/08/2012 169.45p 169.45p 163.61p 166.30p 1856926
17/08/2012 165.91p 169.67p 163.86p 169.67p 3103938
16/08/2012 155.87p 165.26p 155.12p 164.58p 4742908
15/08/2012 159.49p 159.49p 153.29p 155.09p 2794336
14/08/2012 160.25p 161.36p 158.35p 159.71p 1812458
13/08/2012 163.36p 163.36p 156.91p 159.92p 2578290
10/08/2012 160.28p 162.50p 157.48p 162.32p 2044202
09/08/2012 164.44p 166.27p 160.64p 161.50p 1789078
08/08/2012 161.97p 164.15p 159.49p 164.15p 2013630
07/08/2012 160.17p 163.24p 158.27p 163.22p 3275207
06/08/2012 152.29p 160.42p 151.54p 159.13p 3065649
03/08/2012 147.85p 152.18p 147.63p 151.65p 2364900
02/08/2012 151.04p 153.19p 147.20p 147.88p 2463474
01/08/2012 152.40p 152.40p 148.64p 150.82p 2195640
31/07/2012 155.55p 156.59p 152.25p 152.25p 2060436
30/07/2012 151.90p 156.73p 150.68p 155.52p 2926362
27/07/2012 151.75p 152.58p 145.66p 150.64p 3076159
26/07/2012 143.48p 151.57p 142.22p 151.11p 5505215
25/07/2012 137.42p 149.39p 137.24p 143.62p 8202688
24/07/2012 137.53p 140.33p 102.70p 136.49p 6528930
23/07/2012 141.97p 141.97p 135.70p 137.56p 4204004
20/07/2012 147.60p 151.14p 142.62p 143.51p 3261368
19/07/2012 148.64p 150.89p 148.28p 149.35p 2614577
18/07/2012 154.62p 154.72p 147.85p 148.92p 4532003
17/07/2012 158.56p 158.56p 152.43p 153.54p 3036776
16/07/2012 164.33p 164.33p 157.59p 157.63p 3011654
13/07/2012 154.01p 166.48p 153.33p 165.41p 4412722
12/07/2012 154.73p 157.16p 150.39p 152.29p 2740977
11/07/2012 160.17p 162.76p 155.59p 156.98p 2352632
10/07/2012 162.65p 166.44p 161.14p 162.00p 2128284
09/07/2012 163.54p 165.51p 160.94p 163.22p 2264926
06/07/2012 171.71p 171.71p 162.22p 164.40p 3548440
05/07/2012 171.93p 177.37p 169.81p 171.14p 3361814
04/07/2012 170.03p 173.32p 170.03p 171.96p 3305620
03/07/2012 169.45p 173.83p 168.42p 171.10p 3440599
02/07/2012 164.47p 170.21p 162.90p 169.31p 4815110
29/06/2012 162.43p 165.15p 160.40p 163.26p 3317919
28/06/2012 161.07p 161.79p 153.72p 156.73p 4949692
27/06/2012 162.72p 164.83p 155.87p 160.17p 2772744
26/06/2012 165.23p 167.16p 163.33p 163.90p 3494398
25/06/2012 166.59p 170.89p 163.94p 164.83p 4838368
22/06/2012 165.55p 166.41p 162.68p 163.15p 3413760
21/06/2012 171.21p 174.58p 166.19p 168.85p 3660674
20/06/2012 174.69p 178.63p 171.39p 172.89p 4972386
19/06/2012 170.46p 174.58p 168.88p 173.90p 3539102
18/06/2012 177.02p 177.02p 162.11p 169.20p 7353523
15/06/2012 170.49p 177.30p 167.95p 177.19p 9638924
14/06/2012 153.87p 168.85p 150.57p 168.38p 15197275
13/06/2012 147.99p 148.92p 144.48p 147.24p 3381276
12/06/2012 146.74p 147.78p 143.12p 146.16p 3745694
11/06/2012 157.81p 157.81p 146.45p 147.24p 3638151
08/06/2012 149.82p 153.80p 147.63p 152.54p 5452984
07/06/2012 153.37p 156.84p 148.74p 152.11p 6737319
06/06/2012 141.54p 154.62p 140.47p 152.51p 9345062
01/06/2012 131.87p 139.75p 128.57p 139.07p 6768768
31/05/2012 130.65p 135.70p 128.96p 131.51p 5394195
30/05/2012 137.20p 137.20p 128.82p 129.61p 5336812
29/05/2012 137.56p 139.75p 135.41p 138.57p 3769624
28/05/2012 135.59p 138.42p 134.91p 135.41p 1886429
25/05/2012 137.28p 138.64p 132.73p 133.41p 3520142
24/05/2012 139.71p 139.78p 135.56p 137.85p 4258734
23/05/2012 147.99p 147.99p 135.66p 136.34p 5997782
22/05/2012 149.89p 151.29p 148.74p 150.00p 4724127
21/05/2012 140.29p 147.78p 140.18p 147.49p 6302126
18/05/2012 140.82p 143.69p 139.03p 140.32p 4224326
17/05/2012 143.65p 144.87p 138.94p 143.58p 4428091
16/05/2012 136.85p 145.42p 130.32p 143.15p 9895896
15/05/2012 148.03p 149.89p 139.61p 139.93p 5216630
14/05/2012 151.86p 151.86p 146.27p 147.67p 2698318
11/05/2012 155.52p 155.52p 148.96p 154.44p 3469226
10/05/2012 150.46p 159.13p 149.17p 156.30p 5469114
09/05/2012 152.58p 153.02p 145.45p 148.56p 4523578
08/05/2012 154.12p 157.48p 151.22p 151.86p 5994032
04/05/2012 161.50p 162.68p 152.83p 154.15p 7521694
03/05/2012 165.55p 167.05p 161.79p 162.61p 3552186
02/05/2012 170.85p 172.73p 164.58p 165.62p 4145924
01/05/2012 171.86p 171.86p 167.02p 171.32p 1378882
30/04/2012 174.83p 176.30p 170.39p 170.85p 3121246
27/04/2012 166.27p 175.50p 165.91p 174.94p 5196238
26/04/2012 169.13p 172.39p 167.09p 168.63p 5884780
25/04/2012 162.54p 170.79p 161.79p 168.70p 7363087
24/04/2012 165.05p 166.80p 161.25p 161.89p 8837908
23/04/2012 168.92p 169.49p 163.86p 165.05p 4842166
20/04/2012 172.36p 172.36p 168.92p 170.03p 4511128
19/04/2012 178.99p 180.60p 171.35p 171.46p 5873213
18/04/2012 180.60p 181.85p 177.80p 178.02p 3617100
17/04/2012 174.72p 181.14p 172.11p 180.24p 5108958
16/04/2012 180.24p 187.41p 174.97p 175.51p 4754521
13/04/2012 187.23p 189.64p 180.24p 181.49p 4482152
12/04/2012 185.26p 192.42p 181.49p 187.94p 6952590
11/04/2012 174.15p 181.85p 174.15p 179.70p 4924068
10/04/2012 183.11p 183.52p 173.79p 174.22p 5148154
05/04/2012 184.54p 188.04p 178.99p 184.90p 5861514

*Close Price adjusted for both dividends and splits