Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2022 1.41p 1.20p 1.20p 1.20p 0
18/07/2022 1.41p 1.20p 1.20p 1.20p 0
15/07/2022 1.41p 1.20p 1.20p 1.20p 0
14/07/2022 1.41p 1.20p 1.20p 1.20p 0
13/07/2022 1.41p 1.20p 1.20p 1.20p 0
12/07/2022 1.41p 1.20p 1.20p 1.20p 0
11/07/2022 1.41p 1.65p 1.11p 1.20p 26359046
08/07/2022 1.20p 1.49p 1.05p 1.39p 34032152
07/07/2022 1.10p 1.16p 0.90p 1.05p 10489504
06/07/2022 1.10p 1.14p 1.05p 1.05p 2305673
05/07/2022 1.10p 1.19p 1.02p 1.05p 3737191
04/07/2022 0.98p 1.30p 0.91p 1.04p 15446722
01/07/2022 1.00p 1.09p 0.95p 0.95p 5460164
30/06/2022 1.04p 1.06p 0.92p 0.95p 5689662
29/06/2022 1.04p 1.15p 0.90p 0.96p 22809868
28/06/2022 1.15p 1.15p 1.02p 1.07p 5145040
27/06/2022 1.15p 1.31p 1.02p 1.16p 17557470
24/06/2022 1.20p 1.19p 1.04p 1.15p 14581628
23/06/2022 1.20p 1.19p 1.06p 1.13p 1803315
22/06/2022 1.20p 1.26p 1.02p 1.11p 7938698
21/06/2022 1.30p 1.32p 1.10p 1.19p 11087658
20/06/2022 1.00p 1.30p 1.00p 1.24p 6771069
17/06/2022 1.16p 1.37p 1.10p 1.35p 14584937
16/06/2022 1.30p 1.33p 1.08p 1.10p 24712808
15/06/2022 1.40p 1.45p 1.23p 1.28p 7511749
14/06/2022 1.35p 1.40p 1.28p 1.39p 7350939
13/06/2022 1.35p 1.75p 1.26p 1.38p 19176804
10/06/2022 1.44p 1.54p 1.27p 1.38p 30663184
09/06/2022 1.40p 1.52p 1.25p 1.48p 35491656
08/06/2022 1.35p 1.59p 1.15p 1.44p 39247260
07/06/2022 1.70p 1.70p 1.11p 1.36p 73497416
06/06/2022 1.50p 1.84p 1.41p 1.68p 8948385
03/06/2022 1.58p 1.70p 1.52p 1.64p 12766963
02/06/2022 1.58p 1.70p 1.52p 1.64p 12766963
01/06/2022 1.58p 1.70p 1.52p 1.64p 12766963
31/05/2022 1.76p 1.88p 1.50p 1.58p 48008264
30/05/2022 1.98p 1.98p 1.67p 1.82p 23442598
27/05/2022 1.50p 1.75p 1.50p 1.70p 11205364
26/05/2022 1.56p 1.69p 1.50p 1.50p 15251976
25/05/2022 1.77p 1.86p 1.56p 1.59p 30554792
24/05/2022 1.63p 1.83p 1.55p 1.77p 39360944
23/05/2022 1.50p 1.75p 1.49p 1.74p 31191198
20/05/2022 1.50p 1.62p 1.33p 1.50p 60886504
19/05/2022 1.50p 1.59p 1.28p 1.50p 46347256
18/05/2022 1.60p 1.72p 1.40p 1.40p 71991152
17/05/2022 1.50p 1.85p 1.40p 1.50p 42570576
16/05/2022 2.00p 2.27p 1.32p 1.60p 169440512
13/05/2022 3.00p 3.31p 2.15p 2.15p 49266292
12/05/2022 1.70p 3.85p 1.30p 2.50p 208914752
11/05/2022 1.49p 1.75p 1.47p 1.53p 18051364
10/05/2022 1.50p 1.85p 1.45p 1.53p 20064320
09/05/2022 1.75p 1.95p 1.45p 1.65p 39227972
06/05/2022 1.83p 2.01p 1.60p 1.70p 54003060
05/05/2022 1.91p 2.06p 1.80p 1.96p 15586755
04/05/2022 1.95p 2.08p 1.75p 1.96p 20646900
03/05/2022 2.00p 2.24p 1.77p 2.00p 10232375
02/05/2022 2.30p 2.30p 1.52p 2.10p 23451395
29/04/2022 2.30p 2.30p 1.52p 2.10p 23451396
28/04/2022 2.30p 2.67p 2.00p 2.30p 20233468
27/04/2022 2.00p 2.40p 1.91p 2.40p 16504091
26/04/2022 2.10p 2.37p 1.50p 1.98p 20268588
25/04/2022 2.20p 2.50p 1.91p 2.10p 29938406
22/04/2022 2.50p 3.10p 2.00p 2.00p 81273456
21/04/2022 1.75p 2.50p 1.43p 1.95p 64479480
20/04/2022 1.70p 1.99p 1.34p 1.60p 93933320
19/04/2022 2.48p 2.86p 1.70p 2.12p 86147584
18/04/2022 2.50p 2.78p 2.05p 2.48p 173487615
15/04/2022 2.50p 2.78p 2.05p 2.48p 173487615
14/04/2022 2.50p 2.78p 2.05p 2.48p 173487616
13/04/2022 2.80p 3.30p 2.48p 3.00p 43880736
12/04/2022 2.90p 3.22p 2.81p 2.90p 31663440
11/04/2022 3.00p 3.43p 2.80p 2.98p 60443552
08/04/2022 2.45p 3.49p 2.30p 2.80p 88294352
07/04/2022 2.95p 3.54p 2.45p 2.45p 93868096
06/04/2022 3.70p 4.05p 2.97p 2.97p 85862600
05/04/2022 4.00p 4.12p 3.30p 3.30p 55828188
04/04/2022 3.30p 4.32p 3.27p 3.85p 55926940
01/04/2022 3.80p 4.09p 3.40p 3.40p 59443984
31/03/2022 4.50p 4.68p 3.60p 4.00p 71588992
30/03/2022 5.50p 5.50p 3.50p 4.20p 176828048
29/03/2022 3.00p 5.00p 2.80p 4.98p 318769920
28/03/2022 1.46p 3.20p 1.40p 3.00p 234224144
25/03/2022 1.50p 1.73p 1.05p 1.50p 167091984
24/03/2022 1.80p 2.49p 1.62p 1.79p 173877200
23/03/2022 1.80p 2.12p 1.56p 1.73p 58839260
22/03/2022 1.90p 2.37p 1.66p 1.70p 73208656
21/03/2022 2.80p 2.80p 1.69p 1.80p 85221680
18/03/2022 2.00p 2.49p 1.70p 1.80p 208550848
17/03/2022 2.30p 2.58p 1.76p 1.89p 153363840
16/03/2022 2.10p 2.50p 2.00p 2.20p 124655984
15/03/2022 2.80p 3.03p 1.72p 2.20p 76131544
14/03/2022 3.70p 4.00p 2.00p 3.00p 64550064
11/03/2022 2.75p 3.15p 2.21p 2.75p 41171268
10/03/2022 3.25p 3.77p 2.00p 2.75p 78422952
09/03/2022 3.00p 4.00p 2.50p 3.20p 78801784
08/03/2022 2.67p 4.39p 0.78p 3.00p 113758184
07/03/2022 1.83p 3.38p 1.55p 2.50p 111845568
04/03/2022 1.85p 2.14p 0.98p 1.88p 417816032
03/03/2022 2.01p 2.67p 1.61p 1.80p 210209968
02/03/2022 5.00p 5.95p 2.00p 2.00p 91830560
01/03/2022 7.95p 8.41p 4.00p 4.97p 38911044
28/02/2022 8.70p 9.25p 6.85p 8.00p 69911312
25/02/2022 10.00p 12.36p 9.20p 9.49p 24603504
24/02/2022 14.03p 14.03p 9.15p 10.00p 43245564
23/02/2022 12.27p 13.78p 12.27p 13.70p 9452439
22/02/2022 12.40p 13.21p 10.95p 13.21p 22050856
21/02/2022 16.52p 16.52p 13.11p 13.26p 32716220
18/02/2022 15.30p 16.13p 15.30p 15.98p 13861391
17/02/2022 16.52p 16.52p 15.52p 16.00p 6720050
16/02/2022 16.46p 16.46p 15.63p 16.00p 7460484
15/02/2022 16.52p 16.52p 15.36p 15.70p 12375232
14/02/2022 14.86p 15.28p 14.40p 15.20p 5199789
11/02/2022 16.00p 16.00p 14.85p 15.00p 8346811
10/02/2022 15.51p 16.47p 15.37p 15.71p 6221096
09/02/2022 14.50p 15.38p 14.50p 15.33p 3051862
08/02/2022 15.42p 15.42p 14.50p 14.97p 5386130
07/02/2022 14.70p 16.38p 14.52p 14.52p 6595734
04/02/2022 14.50p 16.49p 14.50p 14.70p 5368607
03/02/2022 14.90p 16.51p 14.54p 14.54p 3773898
02/02/2022 15.00p 16.49p 14.95p 15.08p 4572870
01/02/2022 14.50p 16.48p 14.50p 15.20p 5213071
31/01/2022 14.00p 16.05p 14.00p 14.97p 8042540
28/01/2022 14.02p 14.74p 14.02p 14.41p 20232346
27/01/2022 15.87p 15.87p 14.00p 14.82p 6304244
26/01/2022 15.85p 15.94p 14.84p 14.92p 5864028
25/01/2022 15.00p 15.10p 14.41p 14.96p 17417834
24/01/2022 15.47p 17.72p 13.92p 14.40p 15247873
21/01/2022 16.47p 17.09p 15.43p 15.47p 7154706
20/01/2022 17.96p 17.96p 15.70p 16.06p 12027027
19/01/2022 15.00p 15.78p 14.79p 15.52p 27590360
18/01/2022 18.93p 18.93p 14.50p 14.76p 45038484
17/01/2022 16.06p 17.05p 16.06p 16.67p 4446598
14/01/2022 16.80p 17.73p 16.78p 16.84p 10696347
13/01/2022 18.27p 20.38p 17.34p 17.88p 5683933
12/01/2022 16.01p 19.07p 16.01p 18.00p 10252134
10/01/2022 20.68p 20.68p 17.99p 18.21p 6556062
07/01/2022 18.84p 18.84p 17.90p 18.27p 2393905
06/01/2022 17.90p 18.84p 17.69p 17.97p 5150296
05/01/2022 18.92p 19.30p 17.91p 17.99p 13051915
04/01/2022 18.67p 19.37p 18.52p 18.98p 6421657
31/12/2021 18.73p 19.78p 18.73p 19.15p 1039682
30/12/2021 19.96p 19.96p 18.96p 19.27p 5517633
29/12/2021 19.69p 20.04p 18.93p 19.11p 6564357
24/12/2021 19.30p 20.67p 19.25p 20.10p 1644556
23/12/2021 20.00p 20.72p 19.26p 20.50p 3081041
22/12/2021 21.20p 21.20p 20.22p 20.22p 4945827
21/12/2021 18.50p 20.84p 18.50p 20.22p 3445057
20/12/2021 19.22p 21.42p 19.22p 20.44p 2650654
17/12/2021 19.50p 22.00p 19.50p 21.36p 20166960
16/12/2021 20.42p 21.83p 20.20p 20.74p 4272155
15/12/2021 19.22p 20.22p 19.21p 19.91p 11897541
14/12/2021 19.70p 20.26p 19.13p 20.06p 10277837
13/12/2021 22.00p 22.00p 20.04p 20.16p 15527880
10/12/2021 20.74p 21.52p 20.74p 21.14p 14775461
09/12/2021 20.94p 21.59p 19.79p 21.22p 7552913
08/12/2021 21.50p 21.78p 19.45p 20.94p 2955144
07/12/2021 22.00p 22.00p 20.90p 21.28p 2123058
06/12/2021 22.00p 22.00p 20.98p 21.14p 1842716
03/12/2021 20.94p 21.30p 20.92p 21.26p 2072610
02/12/2021 18.60p 21.20p 18.60p 20.94p 3849905
01/12/2021 21.00p 21.28p 19.48p 21.06p 2034184
30/11/2021 18.45p 21.50p 18.45p 21.02p 4409897
29/11/2021 20.76p 21.71p 20.16p 21.04p 11321225
26/11/2021 20.24p 20.92p 19.97p 20.34p 4170106
25/11/2021 20.52p 21.26p 20.30p 20.82p 2934577
24/11/2021 18.80p 20.52p 18.80p 20.28p 5279832
23/11/2021 18.55p 20.98p 18.55p 20.50p 5080869
22/11/2021 23.80p 23.80p 20.74p 21.04p 7016690
19/11/2021 23.80p 23.80p 21.30p 22.26p 2118330
18/11/2021 23.00p 23.30p 21.58p 22.16p 7049876
17/11/2021 23.10p 23.80p 23.10p 23.56p 1998838
16/11/2021 22.10p 24.08p 21.64p 23.08p 3690137
15/11/2021 26.00p 26.00p 23.62p 23.96p 2513418
12/11/2021 24.38p 24.38p 23.24p 23.76p 3121458
11/11/2021 23.54p 24.62p 23.40p 24.24p 5985371
10/11/2021 22.20p 23.66p 21.70p 23.64p 19125676
09/11/2021 21.82p 22.66p 21.82p 22.00p 17489168
08/11/2021 24.20p 24.26p 19.67p 22.40p 18541284
05/11/2021 22.00p 22.72p 22.00p 22.00p 10381151
04/11/2021 21.00p 23.03p 21.00p 22.40p 1758928
03/11/2021 22.30p 22.58p 21.50p 21.86p 2389389
02/11/2021 22.86p 24.48p 22.00p 22.20p 2682730
01/11/2021 23.80p 23.80p 22.78p 22.78p 2564867
29/10/2021 24.16p 24.32p 23.84p 23.84p 4215810
28/10/2021 25.00p 25.00p 24.08p 24.46p 4293876
27/10/2021 25.00p 25.00p 24.20p 24.38p 6068807
26/10/2021 24.40p 24.96p 24.40p 24.84p 4638395
25/10/2021 25.50p 25.50p 24.08p 24.72p 4544249
22/10/2021 24.40p 25.28p 24.40p 25.10p 6828280
21/10/2021 25.20p 25.20p 23.90p 24.36p 8729682
20/10/2021 25.50p 25.54p 24.60p 24.98p 6453488
19/10/2021 24.40p 25.12p 23.84p 24.82p 7946768
18/10/2021 24.60p 25.22p 23.86p 24.52p 4908236
15/10/2021 23.10p 24.54p 23.10p 24.00p 8487000
14/10/2021 23.50p 24.28p 23.42p 24.00p 5223683
13/10/2021 23.78p 24.14p 23.06p 23.42p 8122339
12/10/2021 21.26p 23.26p 21.26p 23.18p 11142935
11/10/2021 21.00p 21.80p 21.00p 21.54p 2646595
08/10/2021 20.84p 22.07p 20.64p 21.70p 7687513
07/10/2021 21.34p 21.34p 20.28p 20.68p 2828853

*Close Price adjusted for both dividends and splits