Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/06/2011 263.37p 266.54p 256.92p 257.28p 3016092
22/06/2011 265.16p 271.26p 261.94p 264.99p 3116066
21/06/2011 251.55p 265.70p 251.55p 261.40p 4913304
20/06/2011 246.89p 246.89p 240.44p 242.95p 2464953
17/06/2011 248.14p 252.80p 243.84p 249.76p 2840151
16/06/2011 251.55p 251.55p 244.38p 250.29p 2767241
15/06/2011 258.18p 261.04p 253.52p 253.88p 2063436
14/06/2011 257.46p 259.43p 253.34p 258.00p 1827358
13/06/2011 256.39p 259.79p 253.16p 255.85p 920948
10/06/2011 263.01p 264.45p 254.41p 255.31p 1366887
09/06/2011 262.30p 265.34p 259.61p 264.09p 1220151
08/06/2011 271.79p 274.12p 260.69p 263.01p 2453419
07/06/2011 266.24p 273.76p 265.52p 273.23p 2231378
06/06/2011 266.06p 269.64p 264.63p 266.24p 1194960
03/06/2011 271.79p 271.97p 261.58p 266.06p 1881727
02/06/2011 270.54p 274.12p 266.96p 270.54p 1247958
01/06/2011 281.47p 281.83p 271.97p 272.87p 2112648
31/05/2011 280.93p 283.44p 277.89p 279.68p 2423304
27/05/2011 268.39p 282.01p 268.39p 278.96p 4025491
26/05/2011 266.78p 272.33p 263.37p 266.96p 4749252
25/05/2011 255.31p 264.63p 252.98p 264.27p 4014378
24/05/2011 265.16p 268.75p 256.56p 258.18p 3716302
23/05/2011 268.21p 269.82p 262.66p 264.27p 3039098
20/05/2011 275.20p 279.14p 268.21p 272.33p 5074044
19/05/2011 292.76p 295.26p 271.26p 272.33p 3664361
18/05/2011 287.56p 291.14p 284.87p 289.17p 1923074
17/05/2011 292.22p 298.67p 285.23p 285.23p 2367786
16/05/2011 295.80p 299.21p 288.46p 294.01p 2421184
13/05/2011 292.04p 299.21p 291.46p 298.31p 3678770
12/05/2011 299.21p 301.18p 287.67p 292.04p 3439720
11/05/2011 315.33p 316.76p 302.97p 304.04p 1771396
10/05/2011 313.18p 315.15p 307.45p 315.15p 2030500
09/05/2011 305.30p 313.90p 305.30p 310.85p 1935013
06/05/2011 302.43p 306.73p 295.98p 306.01p 3529712
05/05/2011 310.31p 315.51p 299.92p 302.25p 2530220
04/05/2011 324.47p 324.47p 307.09p 307.99p 3168677
03/05/2011 323.21p 329.66p 319.27p 322.50p 3231069
28/04/2011 319.27p 325.19p 319.27p 319.99p 3050398
27/04/2011 322.50p 324.29p 315.87p 316.94p 1499873
26/04/2011 317.84p 330.42p 309.78p 322.68p 2672490
21/04/2011 326.62p 333.25p 321.60p 326.08p 3279826
20/04/2011 318.20p 324.65p 316.76p 322.50p 2524058
19/04/2011 307.27p 316.05p 307.27p 314.79p 1983923
18/04/2011 319.27p 321.47p 302.79p 305.84p 4529692
15/04/2011 325.36p 328.44p 316.23p 318.56p 2543336
14/04/2011 328.59p 330.06p 322.50p 324.29p 1764070
13/04/2011 334.14p 336.72p 325.68p 328.77p 2013809
12/04/2011 335.76p 338.97p 328.59p 328.77p 3263492
11/04/2011 349.37p 349.91p 340.58p 340.95p 2054143
08/04/2011 350.45p 353.67p 346.69p 347.94p 2367247
07/04/2011 352.24p 353.49p 346.69p 346.69p 2481614
06/04/2011 338.80p 354.03p 337.58p 351.52p 5706914
05/04/2011 340.95p 342.92p 335.40p 337.19p 4093138
04/04/2011 345.79p 348.62p 340.06p 340.95p 3819173
01/04/2011 358.33p 361.91p 345.43p 346.51p 4532692
31/03/2011 374.46p 380.19p 353.49p 357.61p 7907176
30/03/2011 380.55p 385.21p 374.98p 380.19p 1912280
29/03/2011 380.19p 381.62p 368.01p 375.89p 1825469
28/03/2011 380.91p 384.49p 376.61p 378.40p 1156551
25/03/2011 378.76p 387.71p 378.04p 383.41p 1428395
24/03/2011 383.77p 388.43p 381.62p 384.49p 2223776
23/03/2011 374.46p 383.41p 368.01p 383.06p 1417756
22/03/2011 373.74p 387.00p 369.08p 374.81p 3653695
21/03/2011 364.42p 367.29p 360.12p 363.71p 1154927
18/03/2011 356.36p 364.06p 354.93p 358.33p 2561749
17/03/2011 345.79p 354.21p 344.89p 353.49p 1292805
16/03/2011 351.52p 355.82p 344.36p 344.36p 1774201
15/03/2011 351.34p 352.60p 333.43p 346.69p 2871837
14/03/2011 359.41p 372.31p 358.36p 360.12p 2154732
11/03/2011 360.12p 366.57p 355.82p 363.71p 2102749
10/03/2011 366.21p 368.01p 361.91p 363.35p 2111074
09/03/2011 381.98p 383.41p 366.21p 369.08p 3741086
08/03/2011 389.51p 390.22p 376.25p 380.55p 2000882
07/03/2011 388.79p 394.16p 387.00p 387.71p 1461618
04/03/2011 390.94p 395.49p 387.71p 389.51p 1554273
03/03/2011 392.73p 395.24p 388.43p 390.58p 2302918
02/03/2011 385.21p 395.60p 380.55p 390.58p 3331822
01/03/2011 390.94p 393.09p 385.21p 389.86p 2035361
28/02/2011 384.85p 389.51p 382.70p 388.43p 1921986
25/02/2011 380.55p 388.79p 380.55p 385.92p 1196486
24/02/2011 383.41p 386.64p 378.76p 382.34p 1934335
23/02/2011 378.76p 388.79p 378.04p 384.13p 3351150
22/02/2011 381.62p 389.15p 376.61p 382.70p 3247124
21/02/2011 371.59p 388.43p 370.16p 383.41p 3423469
18/02/2011 371.23p 373.02p 367.65p 370.16p 2082458
17/02/2011 372.31p 377.32p 367.29p 371.23p 1126752
16/02/2011 376.25p 378.04p 368.36p 372.31p 1388152
15/02/2011 377.68p 383.06p 371.23p 374.81p 2669454
14/02/2011 380.55p 388.07p 374.81p 381.26p 1846081
11/02/2011 375.17p 386.28p 369.80p 382.70p 1551839
10/02/2011 385.21p 386.28p 371.34p 375.17p 2595037
09/02/2011 392.01p 393.09p 384.85p 385.92p 1240490
08/02/2011 387.36p 392.01p 381.26p 388.79p 1882779
07/02/2011 380.19p 390.58p 380.19p 388.43p 2002342
04/02/2011 385.21p 390.22p 378.04p 378.76p 1820850
03/02/2011 380.19p 388.43p 373.02p 382.34p 2714287
02/02/2011 386.28p 393.09p 378.40p 382.70p 2277629
01/02/2011 369.08p 384.54p 369.08p 383.77p 2886318
31/01/2011 370.87p 374.93p 362.63p 366.57p 2467618
28/01/2011 380.19p 383.41p 370.16p 373.74p 4673007
27/01/2011 369.08p 402.05p 369.08p 382.70p 4986256
26/01/2011 361.91p 373.57p 358.69p 369.80p 1706509
25/01/2011 373.38p 373.79p 361.56p 361.56p 1612462
24/01/2011 374.10p 377.68p 367.29p 372.31p 945673
21/01/2011 380.91p 383.41p 369.44p 373.38p 2072461
20/01/2011 391.66p 391.66p 376.37p 378.04p 3406753
19/01/2011 402.41p 404.91p 392.01p 392.37p 1817334
18/01/2011 398.82p 405.99p 397.39p 400.26p 1542722
17/01/2011 400.97p 403.12p 392.73p 394.52p 1504475
14/01/2011 382.70p 406.35p 380.55p 402.41p 3691035
13/01/2011 387.71p 392.37p 380.91p 384.49p 1787786
12/01/2011 385.21p 389.15p 381.26p 387.36p 2385203
11/01/2011 378.04p 386.02p 376.25p 381.62p 1697936
10/01/2011 384.49p 386.28p 369.80p 374.46p 1841524
07/01/2011 387.00p 391.30p 377.79p 386.28p 2093361
06/01/2011 394.16p 402.76p 385.56p 386.28p 2086459
05/01/2011 402.76p 405.27p 392.01p 393.09p 2692684
04/01/2011 413.87p 419.25p 403.48p 405.63p 1730917
31/12/2010 410.29p 410.65p 407.78p 409.93p 136142
30/12/2010 409.57p 412.44p 407.06p 409.93p 428392
29/12/2010 407.42p 411.01p 401.33p 411.01p 1860827
24/12/2010 397.03p 399.72p 391.66p 397.75p 363608
23/12/2010 401.33p 402.76p 397.03p 399.90p 1050088
22/12/2010 400.97p 404.91p 398.82p 400.97p 796666
21/12/2010 394.52p 404.91p 392.73p 402.41p 1448412
20/12/2010 392.37p 398.46p 392.01p 394.16p 1000678
17/12/2010 391.66p 401.33p 384.13p 393.81p 3069132
16/12/2010 406.35p 409.93p 387.00p 390.22p 2641092
15/12/2010 414.23p 414.23p 403.12p 407.42p 1802546
14/12/2010 408.86p 413.87p 404.91p 412.44p 1722952
13/12/2010 416.02p 421.04p 404.20p 407.06p 3029520
10/12/2010 415.31p 419.96p 409.21p 414.95p 3056560
09/12/2010 416.74p 419.25p 409.36p 413.87p 1803771
08/12/2010 412.80p 415.66p 405.14p 411.72p 2785207
07/12/2010 408.14p 421.76p 407.06p 417.46p 3136662
06/12/2010 421.04p 421.40p 401.69p 408.50p 3633152
03/12/2010 400.61p 406.71p 396.31p 404.91p 2552470
02/12/2010 390.58p 400.67p 388.79p 400.26p 3479113
01/12/2010 384.85p 390.58p 382.70p 389.86p 2976123
30/11/2010 383.06p 387.00p 379.83p 381.62p 2571380
29/11/2010 383.41p 388.79p 379.60p 381.62p 2187430
26/11/2010 379.11p 385.21p 375.53p 379.11p 3520690
25/11/2010 384.13p 388.79p 376.25p 384.85p 1713849
24/11/2010 381.98p 387.36p 374.81p 384.13p 2396396
23/11/2010 369.08p 386.64p 366.93p 381.98p 3994570
22/11/2010 378.04p 383.06p 370.16p 373.74p 1873706
19/11/2010 378.40p 383.06p 370.51p 376.25p 1684758
18/11/2010 366.57p 384.52p 366.57p 380.55p 4666602
17/11/2010 353.14p 367.29p 353.14p 366.21p 2259679
16/11/2010 375.89p 381.62p 357.44p 357.61p 4430616
15/11/2010 376.25p 391.66p 370.16p 384.13p 3253518
12/11/2010 378.04p 387.36p 370.51p 380.55p 6484684
11/11/2010 363.35p 387.00p 363.35p 385.92p 6035398
10/11/2010 364.78p 377.32p 360.48p 365.50p 7511157
09/11/2010 340.41p 369.08p 340.41p 368.01p 7548798
08/11/2010 337.73p 342.03p 335.40p 339.70p 2677966
05/11/2010 339.70p 342.92p 332.17p 338.09p 4230372
04/11/2010 329.66p 341.67p 327.87p 337.19p 6263338
03/11/2010 329.13p 332.71p 320.71p 323.75p 9661298
02/11/2010 353.31p 353.31p 332.17p 336.47p 4856368
01/11/2010 352.06p 355.82p 349.01p 350.27p 2243613
29/10/2010 347.94p 350.81p 345.25p 347.04p 2995136
28/10/2010 356.54p 356.54p 346.51p 347.94p 4462472
27/10/2010 350.99p 357.61p 349.19p 351.88p 7526484
26/10/2010 360.48p 360.48p 347.94p 354.21p 5052536
25/10/2010 364.06p 371.95p 357.44p 359.41p 3525718
22/10/2010 359.05p 363.35p 353.67p 361.91p 4218262
21/10/2010 356.90p 367.29p 356.54p 360.12p 5739898
20/10/2010 354.75p 362.99p 353.31p 359.76p 2830556
19/10/2010 369.08p 374.46p 355.11p 357.08p 5385672
18/10/2010 366.21p 373.74p 359.76p 371.23p 3318932
15/10/2010 371.23p 374.10p 364.42p 369.80p 3605293
14/10/2010 369.80p 384.85p 367.65p 368.01p 6229029
13/10/2010 362.27p 375.17p 362.27p 370.51p 9186139
12/10/2010 356.54p 358.69p 347.22p 357.97p 5578990
11/10/2010 367.65p 370.87p 357.31p 358.15p 4420143
08/10/2010 377.32p 383.06p 357.26p 365.50p 12066253
07/10/2010 403.84p 404.82p 376.96p 383.77p 11295083
06/10/2010 399.54p 412.08p 399.45p 407.42p 4702170
05/10/2010 390.58p 396.93p 382.43p 395.24p 6598302
04/10/2010 395.24p 395.84p 385.56p 388.07p 3780974
01/10/2010 402.41p 407.78p 392.01p 393.81p 5967480
30/09/2010 415.66p 417.46p 397.75p 397.75p 5700160
29/09/2010 428.56p 433.58p 413.51p 419.25p 3668539
28/09/2010 437.16p 439.31p 417.81p 426.77p 3903609
27/09/2010 441.82p 445.05p 437.16p 439.31p 2158530
24/09/2010 428.21p 440.75p 426.41p 438.96p 1584209
23/09/2010 430.71p 433.94p 421.04p 433.22p 1441600
22/09/2010 429.28p 434.66p 425.70p 430.71p 3421803
21/09/2010 430.00p 440.30p 426.77p 427.49p 2268406
20/09/2010 440.03p 441.46p 430.36p 437.16p 2805942
17/09/2010 442.18p 446.62p 430.36p 434.30p 5454416
16/09/2010 441.46p 447.20p 435.73p 440.03p 4525012
15/09/2010 427.13p 450.42p 427.13p 448.63p 6214076
14/09/2010 419.61p 430.36p 419.61p 429.28p 4513043
13/09/2010 421.04p 425.70p 419.87p 422.11p 3220098
10/09/2010 414.59p 426.06p 411.54p 415.66p 7683450
09/09/2010 399.54p 418.17p 394.52p 413.87p 6094363
08/09/2010 392.73p 403.12p 388.07p 399.54p 3131033
07/09/2010 397.75p 399.18p 389.51p 394.52p 4026058

*Close Price adjusted for both dividends and splits