Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Petropavlovsk (POG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2017 | 8.24p | 8.49p | 8.19p | 8.35p | 6939965 |
| 18/10/2017 | 7.99p | 8.30p | 7.86p | 8.25p | 13443982 |
| 17/10/2017 | 7.96p | 8.04p | 7.71p | 7.85p | 3707587 |
| 16/10/2017 | 7.80p | 8.00p | 7.80p | 7.98p | 1709408 |
| 13/10/2017 | 7.84p | 8.00p | 7.80p | 7.80p | 2722635 |
| 12/10/2017 | 7.58p | 7.95p | 7.58p | 7.90p | 1206614 |
| 11/10/2017 | 7.55p | 7.92p | 7.55p | 7.70p | 1162324 |
| 10/10/2017 | 7.75p | 7.92p | 7.06p | 7.80p | 4509226 |
| 09/10/2017 | 7.91p | 7.97p | 7.80p | 7.94p | 2544136 |
| 06/10/2017 | 8.20p | 8.20p | 7.95p | 7.95p | 3697920 |
| 05/10/2017 | 7.91p | 8.10p | 7.91p | 8.05p | 4076527 |
| 04/10/2017 | 8.05p | 8.19p | 8.00p | 8.07p | 1113333 |
| 03/10/2017 | 8.15p | 8.15p | 7.90p | 8.05p | 4868323 |
| 02/10/2017 | 7.68p | 8.15p | 7.68p | 7.97p | 3265715 |
| 29/09/2017 | 7.81p | 8.10p | 7.81p | 8.00p | 3264235 |
| 28/09/2017 | 8.09p | 8.09p | 7.72p | 7.86p | 1287020 |
| 27/09/2017 | 8.19p | 8.20p | 7.74p | 8.00p | 4051414 |
| 26/09/2017 | 7.40p | 8.13p | 7.36p | 8.05p | 35342804 |
| 25/09/2017 | 6.96p | 7.35p | 6.96p | 7.35p | 3501103 |
| 22/09/2017 | 7.01p | 7.29p | 7.00p | 7.29p | 7548435 |
| 21/09/2017 | 7.00p | 7.13p | 7.00p | 7.03p | 964281 |
| 20/09/2017 | 7.08p | 7.09p | 7.00p | 7.02p | 345407 |
| 19/09/2017 | 7.00p | 7.10p | 7.00p | 7.02p | 2063281 |
| 18/09/2017 | 7.19p | 7.30p | 7.00p | 7.04p | 386175 |
| 15/09/2017 | 7.00p | 7.14p | 7.00p | 7.09p | 3457308 |
| 14/09/2017 | 7.05p | 7.16p | 7.00p | 7.00p | 722703 |
| 13/09/2017 | 7.00p | 7.20p | 7.00p | 7.05p | 1930383 |
| 12/09/2017 | 7.40p | 7.40p | 6.85p | 7.00p | 6809142 |
| 11/09/2017 | 7.31p | 7.40p | 7.17p | 7.17p | 1859379 |
| 08/09/2017 | 7.49p | 7.49p | 7.21p | 7.21p | 1173652 |
| 07/09/2017 | 7.29p | 7.48p | 7.23p | 7.24p | 1177369 |
| 06/09/2017 | 7.37p | 7.49p | 7.28p | 7.34p | 1180267 |
| 05/09/2017 | 7.58p | 7.58p | 7.18p | 7.20p | 1467604 |
| 04/09/2017 | 7.40p | 7.47p | 7.32p | 7.44p | 1755920 |
| 01/09/2017 | 7.60p | 7.67p | 7.15p | 7.15p | 11607853 |
| 31/08/2017 | 7.00p | 7.59p | 7.00p | 7.59p | 9573205 |
| 30/08/2017 | 6.98p | 7.10p | 6.79p | 7.09p | 2724157 |
| 29/08/2017 | 6.70p | 6.99p | 6.66p | 6.95p | 955011 |
| 25/08/2017 | 6.48p | 6.81p | 6.48p | 6.75p | 3296197 |
| 24/08/2017 | 6.58p | 6.61p | 6.45p | 6.50p | 835898 |
| 23/08/2017 | 6.33p | 6.54p | 6.25p | 6.54p | 4283935 |
| 22/08/2017 | 6.40p | 6.49p | 6.28p | 6.29p | 13251798 |
| 21/08/2017 | 6.27p | 6.41p | 6.25p | 6.30p | 576646 |
| 18/08/2017 | 6.48p | 6.48p | 6.35p | 6.37p | 17894300 |
| 17/08/2017 | 6.41p | 6.70p | 6.38p | 6.44p | 866525 |
| 16/08/2017 | 6.50p | 6.50p | 6.26p | 6.33p | 1906627 |
| 15/08/2017 | 6.50p | 6.50p | 6.45p | 6.47p | 223488 |
| 14/08/2017 | 6.70p | 6.70p | 6.46p | 6.46p | 524927 |
| 11/08/2017 | 6.51p | 6.80p | 6.51p | 6.70p | 1767205 |
| 10/08/2017 | 6.75p | 6.80p | 6.70p | 6.75p | 736330 |
| 09/08/2017 | 6.91p | 6.91p | 6.75p | 6.82p | 295000 |
| 08/08/2017 | 6.97p | 6.98p | 6.60p | 6.60p | 706878 |
| 07/08/2017 | 7.05p | 7.05p | 6.85p | 6.85p | 196868 |
| 04/08/2017 | 7.05p | 7.19p | 6.87p | 6.98p | 354057 |
| 03/08/2017 | 7.11p | 7.14p | 6.99p | 6.99p | 1266280 |
| 02/08/2017 | 7.32p | 7.32p | 6.98p | 7.00p | 834460 |
| 01/08/2017 | 7.31p | 7.37p | 7.03p | 7.36p | 335413 |
| 31/07/2017 | 7.45p | 7.45p | 7.29p | 7.31p | 223191 |
| 28/07/2017 | 7.03p | 7.14p | 7.03p | 7.14p | 11293 |
| 27/07/2017 | 7.11p | 7.11p | 7.00p | 7.05p | 92649 |
| 26/07/2017 | 7.10p | 7.35p | 7.00p | 7.00p | 241483 |
| 25/07/2017 | 7.42p | 7.42p | 7.01p | 7.20p | 680034 |
| 24/07/2017 | 7.33p | 7.37p | 7.01p | 7.37p | 675750 |
| 21/07/2017 | 7.63p | 7.64p | 7.00p | 7.00p | 1349197 |
| 20/07/2017 | 7.65p | 7.73p | 7.43p | 7.50p | 2106019 |
| 19/07/2017 | 7.00p | 7.60p | 7.00p | 7.58p | 2215557 |
| 18/07/2017 | 6.99p | 6.99p | 6.85p | 6.99p | 43006 |
| 17/07/2017 | 7.15p | 7.15p | 6.86p | 7.00p | 55777 |
| 14/07/2017 | 7.00p | 7.03p | 6.85p | 6.96p | 226794 |
| 13/07/2017 | 7.12p | 7.37p | 6.90p | 7.00p | 435906 |
| 12/07/2017 | 7.15p | 7.19p | 7.02p | 7.02p | 43175 |
| 11/07/2017 | 7.16p | 7.25p | 7.02p | 7.25p | 575836 |
| 10/07/2017 | 7.00p | 7.37p | 6.85p | 6.98p | 218310 |
| 07/07/2017 | 7.07p | 7.49p | 7.07p | 7.10p | 570263 |
| 06/07/2017 | 7.13p | 7.13p | 6.87p | 6.89p | 51578 |
| 05/07/2017 | 7.20p | 7.34p | 6.84p | 7.07p | 1437408 |
| 04/07/2017 | 7.10p | 7.46p | 7.10p | 7.30p | 2044563 |
| 03/07/2017 | 6.87p | 7.20p | 6.63p | 7.15p | 773841 |
| 30/06/2017 | 6.80p | 6.87p | 6.70p | 6.85p | 80101 |
| 29/06/2017 | 6.93p | 6.93p | 6.75p | 6.75p | 548338 |
| 28/06/2017 | 7.00p | 7.00p | 6.69p | 6.70p | 893685 |
| 27/06/2017 | 6.62p | 6.94p | 6.62p | 6.75p | 9126139 |
| 26/06/2017 | 7.00p | 7.00p | 6.50p | 6.70p | 4677193 |
| 23/06/2017 | 7.20p | 7.32p | 6.81p | 7.07p | 7965308 |
| 22/06/2017 | 7.55p | 7.55p | 7.05p | 7.20p | 1270799 |
| 21/06/2017 | 7.44p | 7.44p | 7.05p | 7.20p | 938922 |
| 20/06/2017 | 7.52p | 7.65p | 7.41p | 7.44p | 2332082 |
| 19/06/2017 | 8.24p | 8.24p | 7.44p | 7.50p | 1751424 |
| 16/06/2017 | 8.15p | 8.25p | 7.85p | 7.87p | 1906790 |
| 15/06/2017 | 8.30p | 8.44p | 8.08p | 8.16p | 1376620 |
| 14/06/2017 | 8.15p | 8.50p | 8.00p | 8.20p | 3511082 |
| 13/06/2017 | 7.90p | 8.15p | 7.75p | 7.80p | 2220673 |
| 12/06/2017 | 8.27p | 8.48p | 7.80p | 7.80p | 2808558 |
| 09/06/2017 | 8.30p | 8.51p | 8.25p | 8.26p | 1119250 |
| 08/06/2017 | 8.62p | 8.89p | 8.33p | 8.49p | 9031671 |
| 07/06/2017 | 8.38p | 9.00p | 8.25p | 8.50p | 14450734 |
| 06/06/2017 | 7.68p | 8.40p | 7.65p | 8.32p | 12623736 |
| 05/06/2017 | 8.10p | 8.30p | 7.66p | 7.76p | 2421110 |
| 02/06/2017 | 8.10p | 8.10p | 7.93p | 8.02p | 2653080 |
| 01/06/2017 | 8.00p | 8.07p | 7.81p | 8.00p | 3455642 |
| 31/05/2017 | 7.81p | 8.00p | 7.74p | 7.93p | 2578647 |
| 30/05/2017 | 7.80p | 7.91p | 7.65p | 7.90p | 4871195 |
| 26/05/2017 | 7.68p | 7.76p | 7.52p | 7.72p | 3108577 |
| 25/05/2017 | 7.70p | 7.70p | 7.52p | 7.52p | 1348216 |
| 24/05/2017 | 7.51p | 7.70p | 7.51p | 7.56p | 1128299 |
| 23/05/2017 | 7.69p | 7.69p | 7.51p | 7.51p | 1666662 |
| 22/05/2017 | 7.50p | 7.69p | 7.40p | 7.65p | 6001652 |
| 19/05/2017 | 7.36p | 7.70p | 7.31p | 7.52p | 2662431 |
| 18/05/2017 | 7.56p | 7.57p | 7.40p | 7.40p | 1034681 |
| 17/05/2017 | 7.10p | 7.78p | 7.10p | 7.52p | 2323209 |
| 16/05/2017 | 7.50p | 7.67p | 7.11p | 7.23p | 3296765 |
| 15/05/2017 | 7.41p | 7.69p | 7.41p | 7.50p | 1364173 |
| 12/05/2017 | 7.65p | 7.70p | 7.50p | 7.55p | 2560339 |
| 11/05/2017 | 7.40p | 7.65p | 7.40p | 7.40p | 674182 |
| 10/05/2017 | 7.51p | 7.61p | 7.44p | 7.55p | 1523430 |
| 09/05/2017 | 7.40p | 7.75p | 7.40p | 7.64p | 3342569 |
| 08/05/2017 | 7.51p | 7.65p | 7.47p | 7.57p | 1575317 |
| 05/05/2017 | 7.56p | 7.66p | 7.41p | 7.60p | 3788851 |
| 04/05/2017 | 7.84p | 7.84p | 7.60p | 7.60p | 2557286 |
| 03/05/2017 | 7.60p | 7.80p | 7.60p | 7.69p | 2774412 |
| 02/05/2017 | 7.40p | 7.89p | 7.40p | 7.72p | 2003431 |
| 28/04/2017 | 7.84p | 7.90p | 7.66p | 7.72p | 2314283 |
| 27/04/2017 | 7.79p | 7.84p | 7.46p | 7.76p | 1393167 |
| 26/04/2017 | 7.37p | 7.75p | 7.37p | 7.57p | 4724565 |
| 25/04/2017 | 7.49p | 7.62p | 7.30p | 7.30p | 2042017 |
| 24/04/2017 | 7.25p | 7.55p | 7.14p | 7.46p | 1672255 |
| 21/04/2017 | 7.30p | 7.62p | 7.30p | 7.35p | 1917967 |
| 20/04/2017 | 7.30p | 7.80p | 7.30p | 7.51p | 1943228 |
| 19/04/2017 | 7.93p | 7.93p | 7.30p | 7.50p | 2077956 |
| 18/04/2017 | 7.75p | 7.97p | 7.63p | 7.85p | 4865595 |
| 13/04/2017 | 8.00p | 8.00p | 7.50p | 7.75p | 2102942 |
| 12/04/2017 | 7.94p | 8.00p | 7.65p | 8.00p | 3541456 |
| 11/04/2017 | 7.87p | 7.96p | 7.55p | 7.91p | 2561238 |
| 10/04/2017 | 8.15p | 8.19p | 7.61p | 7.95p | 2836572 |
| 07/04/2017 | 7.89p | 8.17p | 7.53p | 8.15p | 7841342 |
| 06/04/2017 | 7.50p | 7.81p | 7.40p | 7.52p | 2552445 |
| 05/04/2017 | 8.35p | 8.35p | 6.92p | 7.64p | 7571296 |
| 04/04/2017 | 7.75p | 8.54p | 7.61p | 8.27p | 13358976 |
| 03/04/2017 | 7.25p | 8.08p | 7.06p | 8.01p | 9655015 |
| 31/03/2017 | 6.95p | 7.38p | 6.83p | 7.30p | 11460580 |
| 30/03/2017 | 6.48p | 7.05p | 6.47p | 7.04p | 39858224 |
| 29/03/2017 | 6.45p | 6.85p | 6.45p | 6.76p | 8505991 |
| 28/03/2017 | 6.70p | 6.75p | 6.57p | 6.74p | 10653108 |
| 27/03/2017 | 6.35p | 6.85p | 6.35p | 6.68p | 7448541 |
| 24/03/2017 | 6.16p | 6.74p | 6.16p | 6.53p | 6937838 |
| 23/03/2017 | 6.54p | 6.60p | 6.16p | 6.16p | 2479486 |
| 22/03/2017 | 6.33p | 6.60p | 6.25p | 6.28p | 2731743 |
| 21/03/2017 | 6.25p | 6.51p | 6.25p | 6.35p | 5225933 |
| 20/03/2017 | 6.00p | 6.40p | 6.00p | 6.40p | 22169680 |
| 17/03/2017 | 6.01p | 6.20p | 6.01p | 6.20p | 5212045 |
| 16/03/2017 | 5.80p | 6.25p | 5.80p | 6.15p | 8659828 |
| 15/03/2017 | 5.88p | 6.09p | 5.82p | 5.96p | 9560019 |
| 14/03/2017 | 6.11p | 6.31p | 5.74p | 5.98p | 5856995 |
| 13/03/2017 | 6.20p | 6.31p | 6.09p | 6.19p | 2342609 |
| 10/03/2017 | 6.12p | 6.25p | 6.04p | 6.04p | 6141689 |
| 09/03/2017 | 6.40p | 6.57p | 6.15p | 6.19p | 5487571 |
| 08/03/2017 | 6.54p | 6.60p | 6.40p | 6.40p | 2164641 |
| 07/03/2017 | 6.50p | 6.69p | 6.47p | 6.51p | 2711069 |
| 06/03/2017 | 6.60p | 6.70p | 6.45p | 6.52p | 1500767 |
| 03/03/2017 | 6.60p | 6.81p | 6.59p | 6.59p | 4265218 |
| 02/03/2017 | 6.89p | 6.89p | 6.68p | 6.73p | 466670 |
| 01/03/2017 | 6.70p | 6.91p | 6.69p | 6.82p | 8296268 |
| 28/02/2017 | 6.86p | 6.90p | 6.72p | 6.72p | 8225177 |
| 27/02/2017 | 7.00p | 7.02p | 6.86p | 6.87p | 2822647 |
| 24/02/2017 | 6.86p | 6.99p | 6.86p | 6.90p | 1471288 |
| 23/02/2017 | 6.97p | 6.97p | 6.86p | 6.86p | 2329652 |
| 22/02/2017 | 6.95p | 6.99p | 6.90p | 6.90p | 946650 |
| 21/02/2017 | 6.88p | 7.00p | 6.88p | 6.95p | 1660506 |
| 20/02/2017 | 7.00p | 7.00p | 6.87p | 6.89p | 2910016 |
| 17/02/2017 | 6.89p | 7.00p | 6.88p | 6.94p | 1322286 |
| 16/02/2017 | 6.88p | 6.99p | 6.86p | 6.90p | 3871386 |
| 15/02/2017 | 6.96p | 6.96p | 6.86p | 6.86p | 5480380 |
| 14/02/2017 | 7.00p | 7.00p | 6.86p | 6.90p | 2711444 |
| 13/02/2017 | 6.90p | 6.96p | 6.81p | 6.88p | 1673697 |
| 10/02/2017 | 6.92p | 7.00p | 6.86p | 6.91p | 1242006 |
| 09/02/2017 | 6.91p | 7.00p | 6.80p | 7.00p | 2657280 |
| 08/02/2017 | 6.94p | 7.11p | 6.78p | 7.10p | 2849838 |
| 07/02/2017 | 6.90p | 6.95p | 6.70p | 6.72p | 1657409 |
| 06/02/2017 | 6.92p | 6.99p | 6.70p | 6.89p | 718888 |
| 03/02/2017 | 7.00p | 7.00p | 6.72p | 6.80p | 2004145 |
| 02/02/2017 | 7.00p | 7.00p | 6.71p | 6.79p | 1170866 |
| 01/02/2017 | 7.00p | 7.00p | 6.70p | 6.71p | 7491516 |
| 31/01/2017 | 6.72p | 7.00p | 6.72p | 6.78p | 2015023 |
| 30/01/2017 | 6.81p | 6.95p | 6.72p | 6.73p | 1727668 |
| 27/01/2017 | 6.90p | 7.15p | 6.81p | 6.81p | 3226227 |
| 26/01/2017 | 6.92p | 7.01p | 6.86p | 6.87p | 5753681 |
| 25/01/2017 | 6.92p | 7.08p | 6.92p | 6.94p | 1480432 |
| 24/01/2017 | 6.92p | 7.16p | 6.92p | 6.92p | 1862609 |
| 23/01/2017 | 7.13p | 7.13p | 6.92p | 6.95p | 1488259 |
| 20/01/2017 | 7.01p | 7.15p | 7.01p | 7.04p | 649842 |
| 19/01/2017 | 7.10p | 7.20p | 7.01p | 7.01p | 1636744 |
| 18/01/2017 | 7.10p | 7.19p | 6.91p | 7.01p | 1326325 |
| 17/01/2017 | 7.07p | 7.16p | 6.91p | 7.05p | 1304591 |
| 16/01/2017 | 7.17p | 7.17p | 6.91p | 6.91p | 702651 |
| 13/01/2017 | 6.90p | 7.20p | 6.90p | 7.00p | 1221736 |
| 12/01/2017 | 6.75p | 7.20p | 6.75p | 7.11p | 2566898 |
| 11/01/2017 | 6.75p | 7.10p | 6.75p | 7.00p | 1601067 |
| 10/01/2017 | 7.09p | 7.19p | 6.95p | 7.00p | 2747628 |
| 09/01/2017 | 6.75p | 7.19p | 6.75p | 7.10p | 2907626 |
| 06/01/2017 | 7.00p | 7.15p | 6.83p | 6.83p | 1439934 |
*Close Price adjusted for both dividends and splits