Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/12/2020 31.45p 33.10p 31.05p 31.45p 10969315
18/12/2020 32.90p 32.90p 31.80p 32.40p 35439352
17/12/2020 31.85p 32.70p 31.25p 32.55p 16644287
16/12/2020 30.90p 31.40p 30.63p 31.15p 15894236
15/12/2020 31.85p 31.85p 30.65p 31.00p 12305188
14/12/2020 30.10p 31.25p 29.80p 30.80p 6351259
11/12/2020 30.85p 30.85p 28.70p 30.60p 16571466
10/12/2020 30.45p 31.20p 29.80p 30.45p 8492432
09/12/2020 31.85p 31.85p 30.05p 30.75p 5615184
08/12/2020 31.15p 31.15p 30.19p 30.70p 5557970
07/12/2020 29.75p 31.10p 29.75p 30.85p 8919419
04/12/2020 31.60p 31.60p 30.15p 30.65p 8946417
03/12/2020 31.35p 31.35p 30.25p 30.70p 10691642
02/12/2020 30.25p 30.95p 28.88p 30.45p 17335212
01/12/2020 28.50p 30.95p 26.80p 29.40p 29119386
30/11/2020 27.75p 27.75p 26.20p 27.45p 33557804
27/11/2020 27.00p 27.60p 26.30p 27.20p 8811971
26/11/2020 26.50p 27.50p 26.50p 27.30p 5511048
25/11/2020 25.85p 26.25p 25.55p 25.85p 4913762
24/11/2020 26.00p 26.40p 25.55p 26.30p 8262477
23/11/2020 26.85p 26.85p 25.60p 25.75p 11670759
20/11/2020 26.50p 27.50p 26.40p 26.70p 6272225
19/11/2020 28.55p 28.65p 26.56p 27.10p 7782440
18/11/2020 28.50p 28.60p 27.55p 27.90p 4333031
17/11/2020 28.45p 28.45p 27.45p 27.95p 6414131
16/11/2020 27.85p 28.25p 27.64p 27.80p 7435584
13/11/2020 27.55p 27.95p 26.95p 27.60p 4952762
12/11/2020 28.90p 28.90p 27.35p 27.65p 8638736
10/11/2020 28.30p 28.30p 27.10p 27.10p 6993745
09/11/2020 29.30p 29.30p 27.15p 27.60p 11067199
06/11/2020 28.25p 28.60p 27.90p 28.35p 5388182
05/11/2020 27.45p 27.95p 26.85p 27.85p 7082629
04/11/2020 26.00p 27.20p 25.30p 27.20p 9796837
03/11/2020 27.00p 27.00p 25.95p 26.10p 4480526
02/11/2020 26.50p 27.00p 25.40p 26.10p 7033009
30/10/2020 27.50p 28.30p 25.95p 26.70p 12050376
29/10/2020 26.50p 27.55p 25.47p 27.45p 8333239
28/10/2020 26.15p 26.48p 25.60p 25.75p 7133517
27/10/2020 26.55p 27.20p 25.65p 26.65p 12740753
26/10/2020 27.35p 27.95p 26.32p 26.55p 10055339
23/10/2020 27.50p 28.25p 27.25p 27.45p 9843423
22/10/2020 28.70p 28.70p 27.10p 27.55p 27716070
21/10/2020 30.85p 30.85p 28.85p 28.90p 9511384
20/10/2020 29.50p 30.00p 29.00p 30.00p 7333337
19/10/2020 30.00p 30.00p 28.90p 29.50p 9214679
16/10/2020 30.35p 30.35p 28.95p 29.25p 6093161
15/10/2020 29.90p 30.15p 28.95p 29.45p 12283265
14/10/2020 30.55p 30.95p 29.65p 29.90p 14490341
13/10/2020 30.45p 30.65p 29.40p 29.65p 13586819
12/10/2020 31.70p 31.80p 30.15p 30.15p 20277760
09/10/2020 30.60p 32.01p 30.57p 31.40p 26972280
08/10/2020 33.00p 33.00p 31.57p 32.70p 8418711
07/10/2020 33.00p 33.00p 32.10p 32.30p 6154816
06/10/2020 32.65p 32.95p 32.35p 32.65p 4505868
05/10/2020 34.00p 34.00p 32.25p 32.65p 9068515
02/10/2020 33.00p 33.80p 32.60p 33.30p 7678476
01/10/2020 34.50p 34.50p 32.75p 33.75p 18033060
30/09/2020 33.75p 33.75p 32.80p 32.90p 15204724
29/09/2020 34.20p 34.20p 32.65p 33.00p 16672939
28/09/2020 33.40p 34.20p 32.90p 33.85p 15829220
25/09/2020 34.00p 34.30p 32.80p 32.85p 7714518
24/09/2020 32.75p 34.85p 32.50p 33.40p 13051612
23/09/2020 33.50p 34.50p 33.35p 33.80p 9421599
22/09/2020 34.25p 35.00p 33.95p 33.95p 11293040
21/09/2020 36.70p 37.15p 33.75p 34.00p 26894872
18/09/2020 38.00p 38.00p 36.80p 36.80p 273837632
17/09/2020 38.25p 38.30p 37.24p 37.70p 38103268
16/09/2020 39.50p 39.50p 38.10p 38.65p 30604896
15/09/2020 38.70p 39.15p 38.10p 38.70p 26468048
14/09/2020 36.90p 38.65p 36.25p 38.10p 45994268
11/09/2020 35.90p 37.25p 35.45p 36.95p 24977008
10/09/2020 35.80p 36.70p 33.39p 36.35p 21775104
09/09/2020 34.90p 35.90p 34.28p 35.35p 14870135
08/09/2020 35.65p 35.70p 33.95p 34.90p 23332120
07/09/2020 34.90p 35.80p 34.65p 35.45p 12387052
04/09/2020 34.90p 35.65p 34.35p 34.35p 12749002
03/09/2020 34.80p 35.70p 34.62p 34.85p 13901184
02/09/2020 36.00p 36.74p 34.55p 34.85p 19014604
01/09/2020 36.60p 38.25p 36.40p 36.75p 26177012
31/08/2020 33.40p 36.80p 33.40p 36.65p 33756945
28/08/2020 33.40p 36.80p 33.40p 36.65p 33756944
27/08/2020 34.65p 34.65p 33.40p 33.55p 23491486
26/08/2020 31.95p 34.05p 31.85p 34.05p 26795312
25/08/2020 31.45p 32.30p 31.45p 32.05p 13588532
24/08/2020 31.00p 32.40p 30.75p 31.50p 36376868
21/08/2020 32.10p 32.40p 30.40p 31.10p 19961168
20/08/2020 32.70p 32.70p 31.85p 31.90p 18719688
19/08/2020 33.45p 33.60p 32.35p 32.70p 21138482
18/08/2020 34.25p 34.77p 33.15p 33.15p 31971944
17/08/2020 31.45p 34.19p 31.05p 34.00p 31868273
14/08/2020 32.10p 32.10p 31.50p 31.55p 9914971
13/08/2020 32.10p 32.45p 31.60p 32.00p 20703736
12/08/2020 29.80p 32.65p 29.65p 32.20p 44248584
11/08/2020 33.35p 33.55p 30.45p 30.70p 44819144
10/08/2020 34.85p 35.85p 31.01p 33.40p 58083736
07/08/2020 35.00p 35.25p 34.19p 34.50p 13335529
06/08/2020 36.60p 36.80p 34.80p 35.00p 16534051
05/08/2020 35.70p 37.25p 35.40p 37.00p 29478924
04/08/2020 35.40p 36.01p 34.75p 35.70p 17013807
03/08/2020 36.90p 36.95p 35.05p 35.40p 18149465
31/07/2020 37.90p 39.45p 33.65p 36.20p 22775338
30/07/2020 40.10p 40.10p 37.20p 37.95p 17822966
29/07/2020 38.15p 40.10p 37.90p 39.80p 29529912
28/07/2020 36.65p 39.11p 35.68p 38.35p 57984860
27/07/2020 41.50p 41.60p 37.65p 37.75p 66019504
24/07/2020 36.20p 41.00p 36.05p 39.50p 78028352
23/07/2020 31.70p 38.95p 31.60p 36.80p 130857568
22/07/2020 29.50p 31.55p 28.84p 31.30p 32441412
21/07/2020 28.90p 29.68p 28.70p 28.80p 17449956
20/07/2020 28.95p 29.15p 28.14p 28.90p 15986232
17/07/2020 28.35p 28.75p 27.85p 28.30p 10830987
16/07/2020 28.35p 29.05p 28.28p 28.45p 16493534
15/07/2020 29.50p 29.62p 28.50p 28.50p 9579985
14/07/2020 28.70p 29.80p 28.40p 29.05p 16433882
13/07/2020 28.45p 30.25p 28.35p 29.40p 24088404
10/07/2020 26.30p 28.55p 26.27p 28.45p 39680208
09/07/2020 25.30p 26.20p 25.20p 26.05p 20095278
08/07/2020 25.30p 25.60p 24.70p 25.45p 22174696
07/07/2020 25.55p 25.85p 24.85p 25.00p 25817332
06/07/2020 26.50p 26.60p 24.75p 25.05p 26682286
03/07/2020 26.30p 26.35p 25.90p 26.05p 11810709
02/07/2020 27.00p 27.06p 25.71p 26.30p 32880492
01/07/2020 25.85p 27.15p 25.00p 25.95p 61647928
30/06/2020 29.50p 31.15p 24.95p 25.10p 178114576
29/06/2020 30.55p 31.99p 30.50p 31.00p 38300000
26/06/2020 32.00p 32.55p 30.33p 30.90p 18585042
25/06/2020 30.30p 32.43p 29.25p 32.05p 33291798
24/06/2020 31.15p 31.85p 29.30p 30.00p 37694084
23/06/2020 32.80p 33.00p 30.65p 31.00p 39426708
22/06/2020 30.60p 34.55p 30.50p 32.00p 75411344
19/06/2020 29.00p 30.75p 27.95p 30.75p 45854120
18/06/2020 27.60p 28.80p 27.55p 28.00p 15771996
17/06/2020 27.20p 28.00p 26.60p 27.75p 17350422
16/06/2020 27.55p 28.30p 27.05p 27.05p 12021553
15/06/2020 26.05p 27.95p 26.05p 27.70p 21125190
12/06/2020 27.00p 27.86p 26.80p 27.35p 15612033
11/06/2020 27.00p 28.00p 26.40p 27.80p 15619492
10/06/2020 26.20p 28.00p 26.20p 27.25p 28022412
09/06/2020 24.85p 27.55p 24.78p 26.30p 30153316
08/06/2020 24.30p 24.95p 23.70p 24.65p 11930809
05/06/2020 25.00p 25.15p 23.82p 24.15p 13384481
04/06/2020 25.00p 25.60p 24.40p 24.70p 8597999
03/06/2020 26.00p 26.10p 24.80p 25.00p 15950440
02/06/2020 25.75p 25.89p 25.00p 25.65p 15505463
01/06/2020 25.55p 26.70p 24.65p 25.15p 35833624
28/05/2020 23.85p 24.48p 23.10p 23.60p 11110132
27/05/2020 25.15p 26.00p 22.51p 23.70p 36121380
26/05/2020 25.45p 27.00p 24.60p 25.15p 16497763
22/05/2020 26.05p 26.40p 25.60p 26.25p 6183008
21/05/2020 25.00p 26.55p 25.00p 26.35p 14318263
20/05/2020 25.75p 26.00p 25.10p 25.50p 13429924
19/05/2020 25.65p 26.19p 23.85p 25.75p 17796024
18/05/2020 28.50p 29.10p 25.90p 26.20p 20472986
15/05/2020 27.05p 27.27p 25.85p 27.20p 9175393
14/05/2020 26.30p 27.05p 25.25p 25.95p 9612529
13/05/2020 26.45p 27.40p 25.85p 26.25p 9444528
12/05/2020 27.40p 28.25p 26.40p 26.75p 12585083
11/05/2020 25.50p 28.50p 24.95p 27.70p 29677470
07/05/2020 25.40p 25.65p 23.90p 25.65p 11126697
06/05/2020 24.50p 25.35p 23.99p 24.45p 10429750
05/05/2020 24.30p 24.34p 23.65p 23.80p 6103453
01/05/2020 26.00p 26.00p 23.60p 24.10p 13864991
30/04/2020 25.35p 26.25p 24.70p 26.00p 10214239
29/04/2020 26.75p 26.75p 24.90p 25.00p 10307458
28/04/2020 26.25p 26.40p 25.23p 26.10p 6574476
27/04/2020 24.00p 26.00p 24.00p 25.40p 10922016
24/04/2020 25.20p 25.20p 24.05p 24.05p 10451311
23/04/2020 25.60p 25.90p 23.90p 25.00p 11593910
22/04/2020 24.20p 25.97p 24.20p 25.50p 13044198
21/04/2020 24.00p 27.49p 24.00p 24.40p 20232328
20/04/2020 22.75p 24.70p 22.10p 24.15p 12873284
16/04/2020 23.10p 23.87p 22.34p 22.90p 11997642
15/04/2020 23.50p 24.95p 22.25p 22.35p 23116316
14/04/2020 23.90p 24.55p 23.00p 23.65p 23051172
09/04/2020 20.85p 23.55p 19.88p 22.95p 26703436
08/04/2020 20.95p 20.95p 19.72p 20.85p 10731101
07/04/2020 19.04p 20.75p 18.98p 20.40p 13389699
06/04/2020 18.52p 19.55p 18.52p 18.82p 11907019
03/04/2020 20.00p 20.25p 18.76p 18.88p 9908412
02/04/2020 19.32p 20.32p 19.02p 19.90p 9399986
01/04/2020 20.35p 21.88p 18.90p 19.98p 12933610
31/03/2020 19.96p 21.79p 19.96p 21.15p 9287944
30/03/2020 20.50p 21.90p 20.35p 21.45p 9553730
27/03/2020 22.00p 22.00p 20.60p 21.70p 11586034
26/03/2020 21.20p 21.80p 20.24p 21.65p 6689590
25/03/2020 21.50p 21.75p 19.64p 21.40p 15190763
24/03/2020 20.20p 21.70p 18.92p 21.45p 31500572
23/03/2020 17.68p 21.59p 15.76p 20.20p 27139860
20/03/2020 15.34p 18.78p 15.34p 18.78p 96146368
19/03/2020 15.34p 16.56p 15.04p 15.34p 14166050
18/03/2020 16.00p 16.64p 14.76p 15.52p 16866670
17/03/2020 14.78p 16.64p 14.72p 15.58p 19947924
16/03/2020 15.24p 16.55p 14.43p 15.14p 34704036
13/03/2020 17.46p 17.66p 15.96p 16.76p 48805352
12/03/2020 18.90p 18.99p 15.50p 15.78p 40047432
11/03/2020 19.18p 19.92p 19.18p 19.36p 7356040
10/03/2020 19.64p 19.98p 19.02p 19.70p 17568896
09/03/2020 22.05p 22.05p 17.85p 18.76p 24125378
06/03/2020 22.20p 23.10p 21.67p 21.75p 24737128
05/03/2020 21.75p 22.35p 20.94p 22.00p 52859640

*Close Price adjusted for both dividends and splits