Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/08/2014 12.72p 12.72p 12.00p 12.00p 2703796
20/08/2014 12.81p 12.81p 12.43p 12.81p 2046976
19/08/2014 12.81p 13.08p 12.63p 12.72p 1517644
18/08/2014 12.99p 13.11p 12.63p 12.72p 2627027
15/08/2014 13.26p 13.80p 12.99p 13.17p 3613615
14/08/2014 12.90p 13.71p 12.74p 13.35p 5684850
13/08/2014 12.27p 12.90p 12.09p 12.81p 4306736
12/08/2014 12.27p 12.45p 11.72p 12.45p 3548521
11/08/2014 11.65p 12.27p 11.56p 12.09p 1847555
08/08/2014 12.00p 12.36p 11.60p 11.82p 4108422
07/08/2014 12.27p 12.36p 11.82p 12.00p 2154126
06/08/2014 11.82p 12.23p 11.47p 12.18p 4606261
05/08/2014 12.36p 12.36p 11.46p 11.74p 4044956
04/08/2014 12.45p 12.45p 11.89p 12.18p 2194307
01/08/2014 12.27p 12.27p 11.74p 12.18p 4063015
31/07/2014 12.45p 12.54p 11.91p 12.18p 2250888
30/07/2014 12.27p 12.40p 11.91p 12.09p 2631241
29/07/2014 12.18p 12.66p 12.00p 12.36p 4081596
28/07/2014 12.54p 12.90p 12.09p 12.27p 2890543
25/07/2014 12.63p 13.03p 12.00p 12.45p 5570004
24/07/2014 12.54p 12.91p 12.25p 12.81p 4005470
23/07/2014 13.44p 13.44p 12.18p 12.45p 8753187
22/07/2014 13.53p 14.42p 12.81p 13.17p 22898982
21/07/2014 12.09p 12.72p 11.29p 12.63p 9424955
18/07/2014 11.74p 12.51p 11.20p 11.91p 9299565
17/07/2014 12.27p 12.36p 11.65p 11.91p 7782704
16/07/2014 13.26p 13.26p 12.18p 12.36p 12879113
15/07/2014 13.17p 13.71p 12.94p 13.17p 4989974
14/07/2014 14.15p 14.33p 13.08p 13.08p 13060672
11/07/2014 14.33p 14.33p 14.06p 14.06p 4007189
10/07/2014 14.06p 15.14p 13.90p 14.24p 17300328
09/07/2014 13.44p 14.30p 12.90p 14.15p 13531968
08/07/2014 15.14p 16.12p 13.53p 13.80p 24423464
07/07/2014 11.82p 15.59p 11.14p 15.23p 52359528
04/07/2014 13.08p 13.11p 11.74p 11.91p 19679028
03/07/2014 14.06p 14.51p 12.83p 13.08p 16487158
02/07/2014 16.04p 16.57p 13.62p 13.97p 20770086
01/07/2014 15.95p 16.93p 15.86p 16.30p 7734626
30/06/2014 16.21p 16.43p 14.87p 16.21p 13120982
27/06/2014 17.56p 17.67p 16.12p 16.30p 9132195
26/06/2014 18.45p 18.57p 17.02p 17.56p 9562037
25/06/2014 18.90p 18.90p 18.26p 18.54p 3191460
24/06/2014 19.26p 19.41p 18.81p 18.90p 3749782
23/06/2014 19.35p 19.71p 18.81p 19.08p 3130648
20/06/2014 19.26p 20.60p 19.08p 19.08p 11845438
19/06/2014 18.63p 19.57p 18.45p 18.99p 6055818
18/06/2014 19.80p 20.07p 18.10p 18.45p 7266347
17/06/2014 21.14p 21.14p 19.62p 19.62p 6792682
16/06/2014 21.14p 21.50p 20.87p 21.05p 3523477
13/06/2014 20.96p 21.34p 20.87p 20.96p 3325925
12/06/2014 21.50p 21.50p 20.60p 20.96p 3547229
11/06/2014 21.50p 21.50p 21.05p 21.23p 924927
10/06/2014 20.87p 21.43p 20.60p 21.14p 1560644
09/06/2014 21.23p 21.32p 20.69p 20.87p 1980474
06/06/2014 21.32p 21.50p 20.69p 21.05p 3301534
05/06/2014 21.68p 21.68p 21.14p 21.32p 2657231
04/06/2014 21.14p 22.04p 20.69p 21.68p 3437228
03/06/2014 21.14p 21.43p 20.78p 21.05p 1742054
02/06/2014 21.23p 21.77p 21.14p 21.41p 4369432
30/05/2014 21.23p 21.39p 20.69p 20.96p 2611806
29/05/2014 20.60p 21.50p 20.60p 21.14p 5308171
28/05/2014 21.77p 22.07p 20.77p 20.87p 6929968
27/05/2014 22.66p 22.79p 21.77p 21.86p 1990512
23/05/2014 22.84p 22.84p 22.04p 22.31p 2437769
22/05/2014 22.49p 23.02p 22.13p 22.31p 2399318
21/05/2014 22.22p 22.84p 21.89p 22.31p 2739228
20/05/2014 22.84p 23.11p 22.13p 22.13p 1629351
19/05/2014 23.29p 23.39p 22.66p 23.02p 1479668
16/05/2014 22.93p 23.65p 22.78p 23.29p 1668656
15/05/2014 23.02p 23.65p 22.93p 23.38p 2484544
14/05/2014 24.37p 24.37p 23.02p 23.11p 3147604
13/05/2014 24.28p 24.76p 23.70p 23.83p 1865918
12/05/2014 23.65p 24.90p 23.65p 24.01p 1983133
09/05/2014 23.74p 24.57p 23.65p 23.74p 1947426
08/05/2014 24.28p 24.72p 23.94p 24.01p 1777790
07/05/2014 25.17p 25.26p 24.10p 24.37p 1798723
06/05/2014 24.90p 25.35p 24.10p 24.99p 2685244
02/05/2014 24.28p 25.17p 24.01p 24.64p 2380877
01/05/2014 24.64p 25.35p 24.19p 24.64p 4294767
30/04/2014 26.07p 26.07p 24.10p 24.37p 4968172
29/04/2014 29.02p 29.92p 25.08p 25.71p 11595482
28/04/2014 30.10p 30.55p 29.65p 29.92p 1739981
25/04/2014 30.10p 30.54p 29.79p 30.01p 1864807
24/04/2014 29.74p 30.57p 29.65p 30.10p 3734891
23/04/2014 29.11p 30.10p 29.11p 29.65p 1801324
22/04/2014 29.02p 29.74p 29.02p 29.47p 2146694
17/04/2014 29.38p 29.56p 28.40p 29.47p 2025982
16/04/2014 28.94p 30.24p 28.58p 29.47p 2797994
15/04/2014 29.74p 30.10p 28.49p 28.76p 1906118
14/04/2014 29.38p 30.19p 29.29p 30.10p 2999183
11/04/2014 29.47p 30.01p 28.76p 30.01p 2056579
10/04/2014 29.11p 30.10p 29.01p 29.47p 2302123
09/04/2014 29.92p 30.10p 28.67p 29.11p 3277822
08/04/2014 30.28p 30.28p 28.83p 29.92p 3331312
07/04/2014 28.58p 30.28p 28.52p 30.28p 2840064
04/04/2014 28.22p 29.20p 27.77p 29.20p 3867070
03/04/2014 29.11p 29.11p 28.08p 28.58p 1654914
02/04/2014 27.95p 28.85p 27.77p 28.85p 1901426
01/04/2014 27.68p 28.49p 27.23p 28.04p 4898620
31/03/2014 26.43p 28.40p 26.11p 27.68p 4106690
28/03/2014 26.07p 26.79p 25.62p 26.52p 5590441
27/03/2014 27.14p 27.48p 25.98p 26.25p 4256057
26/03/2014 28.22p 28.50p 27.14p 27.32p 2745038
25/03/2014 28.58p 29.02p 27.59p 28.04p 3710955
24/03/2014 29.92p 30.10p 27.95p 28.40p 3853072
21/03/2014 29.65p 30.73p 29.52p 30.01p 9057283
20/03/2014 31.26p 31.26p 29.20p 29.38p 4350124
19/03/2014 30.46p 30.82p 29.74p 30.55p 2513674
18/03/2014 30.73p 31.17p 30.46p 30.82p 6059480
17/03/2014 31.00p 32.07p 30.19p 31.17p 7750168
14/03/2014 30.91p 31.26p 29.87p 31.00p 3455275
13/03/2014 31.53p 31.80p 30.46p 30.64p 3668148
12/03/2014 29.92p 31.53p 29.29p 31.17p 4587265
11/03/2014 30.01p 30.73p 29.29p 29.29p 3303572
10/03/2014 31.17p 31.17p 29.83p 30.01p 3012280
07/03/2014 31.17p 31.89p 30.55p 31.53p 5885319
06/03/2014 30.19p 31.53p 29.92p 31.00p 4517506
05/03/2014 31.00p 31.00p 29.74p 29.92p 2498196
04/03/2014 30.46p 31.45p 29.65p 30.55p 8393517
03/03/2014 33.77p 33.89p 28.94p 29.65p 24601950
28/02/2014 34.40p 34.40p 32.70p 33.32p 4384508
27/02/2014 33.32p 34.40p 33.08p 34.31p 5659114
26/02/2014 34.04p 34.92p 33.15p 33.41p 6156272
25/02/2014 34.49p 34.94p 33.50p 34.58p 3873581
24/02/2014 34.13p 35.21p 33.77p 34.31p 6209036
21/02/2014 33.68p 34.49p 32.86p 33.86p 4970330
20/02/2014 34.04p 34.22p 32.34p 33.32p 7069928
19/02/2014 32.70p 34.41p 32.34p 34.13p 7513066
18/02/2014 34.13p 34.67p 32.70p 33.24p 9096228
17/02/2014 33.15p 35.12p 32.61p 34.67p 13850536
14/02/2014 32.25p 34.04p 31.44p 32.61p 9977168
13/02/2014 30.64p 31.71p 29.89p 31.44p 4359490
12/02/2014 30.46p 33.15p 29.83p 30.82p 16939516
11/02/2014 27.05p 30.46p 26.87p 30.19p 19028164
10/02/2014 26.25p 27.14p 25.98p 26.87p 5558284
07/02/2014 26.34p 26.34p 25.53p 25.89p 2804946
06/02/2014 26.52p 27.01p 25.62p 25.80p 5823463
05/02/2014 25.80p 26.43p 25.47p 26.25p 4816812
04/02/2014 25.71p 26.34p 25.14p 25.62p 2017933
03/02/2014 25.71p 26.43p 25.17p 26.16p 3780472
31/01/2014 25.71p 25.98p 24.94p 25.17p 4281648
30/01/2014 26.07p 26.61p 24.99p 25.26p 6450490
29/01/2014 26.16p 26.70p 25.53p 25.80p 5875211
28/01/2014 27.14p 27.14p 25.35p 25.62p 9772086
27/01/2014 27.68p 28.22p 26.70p 26.96p 5971717
24/01/2014 27.23p 28.83p 26.70p 27.50p 14115903
23/01/2014 26.70p 27.23p 25.26p 27.05p 11926193
22/01/2014 26.34p 26.79p 25.08p 25.80p 6491619
21/01/2014 26.52p 27.14p 25.62p 25.80p 6907067
20/01/2014 26.52p 27.86p 26.07p 26.87p 5879966
17/01/2014 25.62p 26.79p 25.44p 26.07p 3132604
16/01/2014 25.98p 26.34p 25.26p 25.71p 2146438
15/01/2014 26.52p 27.23p 24.90p 26.07p 8090806
14/01/2014 25.98p 27.68p 25.93p 27.23p 5655454
13/01/2014 24.28p 26.52p 24.28p 26.52p 10536455
10/01/2014 23.65p 24.90p 23.10p 24.28p 6328618
09/01/2014 24.55p 25.08p 23.34p 23.65p 6470616
08/01/2014 25.89p 26.07p 24.99p 25.08p 6289008
07/01/2014 27.14p 27.14p 25.78p 25.98p 3479166
06/01/2014 28.04p 28.41p 26.90p 27.05p 3497716
03/01/2014 27.86p 28.43p 27.32p 28.04p 4531961
02/01/2014 26.52p 27.95p 26.07p 27.77p 5553743
31/12/2013 26.52p 26.70p 25.35p 26.07p 1530376
30/12/2013 26.52p 27.41p 25.44p 26.61p 6797074
27/12/2013 24.01p 26.52p 24.01p 26.43p 6350540
24/12/2013 24.64p 24.72p 24.01p 24.28p 784685
23/12/2013 23.83p 25.17p 23.83p 24.01p 5322521
20/12/2013 25.62p 25.71p 24.19p 24.37p 7502746
19/12/2013 26.79p 26.79p 24.72p 25.62p 9070394
18/12/2013 24.72p 27.59p 24.72p 26.70p 14066987
17/12/2013 22.57p 25.23p 22.13p 25.08p 15933873
16/12/2013 21.32p 22.73p 21.23p 22.57p 4957852
13/12/2013 21.77p 22.20p 21.32p 21.68p 4658306
12/12/2013 21.86p 22.13p 20.94p 21.14p 5612563
11/12/2013 21.95p 23.20p 21.50p 22.13p 5724317
10/12/2013 20.42p 22.22p 20.34p 22.04p 9374030
09/12/2013 20.34p 20.42p 19.67p 20.34p 1833933
06/12/2013 19.98p 20.82p 19.79p 20.42p 3403493
05/12/2013 20.07p 20.60p 19.80p 20.07p 4250110
04/12/2013 20.25p 20.76p 19.35p 20.42p 7726248
03/12/2013 22.04p 22.13p 19.84p 20.34p 10156334
02/12/2013 22.04p 22.57p 21.64p 22.13p 3623664
29/11/2013 21.86p 22.57p 21.86p 22.40p 6545656
28/11/2013 22.40p 22.40p 21.48p 22.04p 4396478
27/11/2013 21.86p 22.49p 21.59p 21.86p 6617768
26/11/2013 22.66p 23.06p 21.77p 21.77p 7643657
25/11/2013 23.20p 23.29p 22.13p 22.57p 6149388
22/11/2013 23.29p 23.38p 22.01p 23.29p 6810082
21/11/2013 24.37p 24.64p 22.57p 22.93p 10041446
20/11/2013 24.28p 24.99p 23.74p 24.64p 6983731
19/11/2013 24.46p 25.35p 24.37p 24.46p 2876737
18/11/2013 25.17p 25.52p 24.32p 24.64p 5932736
15/11/2013 26.34p 26.96p 24.80p 25.08p 7771558
14/11/2013 26.34p 26.88p 25.87p 26.61p 3734174
13/11/2013 25.26p 26.43p 25.26p 25.89p 3818180
12/11/2013 26.61p 26.87p 25.35p 25.62p 6181074
11/11/2013 27.41p 27.79p 26.52p 26.70p 4317782
08/11/2013 27.59p 28.31p 26.61p 27.50p 7115780
07/11/2013 27.68p 29.20p 27.68p 27.95p 5096621
06/11/2013 28.58p 28.85p 27.49p 27.95p 4160291

*Close Price adjusted for both dividends and splits