Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/11/2009 456.51p 470.49p 455.80p 465.83p 3868162
17/11/2009 470.13p 472.64p 449.35p 454.72p 2634216
16/11/2009 468.70p 474.43p 462.61p 467.62p 3495350
13/11/2009 458.66p 460.81p 441.11p 452.93p 1904002
12/11/2009 462.61p 472.37p 453.65p 457.23p 5772970
11/11/2009 441.82p 467.98p 441.82p 467.62p 4671288
10/11/2009 460.10p 460.10p 435.73p 436.81p 3382571
09/11/2009 446.48p 467.26p 446.48p 460.10p 2421705
06/11/2009 424.26p 447.20p 420.68p 440.75p 2991399
05/11/2009 414.23p 430.00p 405.99p 426.41p 4451846
04/11/2009 404.20p 425.34p 401.33p 419.61p 4822394
03/11/2009 390.58p 403.12p 376.61p 397.75p 3262364
02/11/2009 378.04p 396.31p 371.59p 391.30p 3137370
30/10/2009 394.52p 398.82p 372.66p 376.25p 3199018
29/10/2009 360.84p 392.01p 356.18p 389.51p 4777748
28/10/2009 385.56p 388.43p 349.91p 365.14p 5642370
27/10/2009 397.39p 403.84p 385.92p 388.43p 3575153
26/10/2009 401.69p 411.36p 397.39p 399.90p 2440306
23/10/2009 406.71p 409.93p 402.41p 403.12p 3175232
22/10/2009 399.18p 404.91p 393.45p 399.54p 3876076
21/10/2009 408.50p 408.50p 387.00p 403.84p 4150674
20/10/2009 413.16p 421.04p 399.18p 404.20p 3401292
19/10/2009 411.36p 424.26p 394.16p 408.50p 4709088
16/10/2009 408.86p 416.74p 392.01p 406.35p 3325247
15/10/2009 429.64p 429.64p 402.05p 408.50p 4082910
14/10/2009 407.06p 430.71p 402.41p 426.41p 6392911
13/10/2009 404.20p 404.91p 390.94p 401.69p 5699368
12/10/2009 393.09p 401.69p 392.01p 394.88p 2736222
09/10/2009 394.88p 400.97p 384.13p 390.58p 5298864
08/10/2009 375.89p 396.31p 375.89p 396.31p 7696014
07/10/2009 373.02p 374.10p 354.75p 369.08p 4042140
06/10/2009 319.81p 378.04p 319.81p 369.08p 9079143
05/10/2009 309.78p 319.09p 306.37p 317.84p 2564548
02/10/2009 306.73p 313.90p 299.21p 307.45p 2824802
01/10/2009 322.68p 328.95p 307.63p 310.49p 2458194
30/09/2009 319.63p 328.95p 319.63p 324.47p 2089147
29/09/2009 327.87p 327.87p 312.82p 318.20p 2737447
28/09/2009 315.87p 328.23p 309.24p 326.08p 1515164
25/09/2009 323.93p 325.36p 316.23p 318.02p 1537620
24/09/2009 324.47p 333.07p 317.66p 320.89p 3658434
23/09/2009 332.89p 337.91p 324.83p 327.87p 2147836
22/09/2009 318.91p 336.29p 316.59p 333.43p 2437004
21/09/2009 332.35p 332.35p 309.60p 316.59p 2779760

*Close Price adjusted for both dividends and splits