Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/11/2013 27.95p 28.85p 27.57p 28.40p 5181562
04/11/2013 27.41p 27.95p 27.05p 27.86p 4849986
01/11/2013 28.76p 28.87p 26.86p 27.41p 7115378
31/10/2013 29.11p 30.30p 28.04p 28.67p 9257860
30/10/2013 28.13p 29.55p 27.56p 29.20p 9449694
29/10/2013 29.29p 29.38p 27.86p 27.95p 8992332
28/10/2013 29.47p 29.92p 28.89p 29.65p 7015752
25/10/2013 28.85p 30.18p 28.67p 29.29p 9393202
24/10/2013 28.49p 29.68p 28.34p 29.20p 7791671
23/10/2013 26.79p 29.56p 26.70p 28.67p 20263056
22/10/2013 25.17p 27.95p 24.30p 27.23p 16092718
21/10/2013 26.52p 26.70p 25.80p 26.07p 5973355
18/10/2013 26.34p 26.75p 25.62p 26.52p 8089176
17/10/2013 24.99p 26.33p 24.72p 26.25p 13549382
16/10/2013 25.44p 25.98p 24.62p 24.72p 6189490
15/10/2013 24.72p 25.80p 24.37p 25.35p 8851937
14/10/2013 25.53p 25.71p 24.64p 24.64p 8777065
11/10/2013 26.16p 26.16p 24.64p 25.71p 12415695
10/10/2013 26.52p 26.67p 25.62p 25.89p 6499410
09/10/2013 26.96p 27.59p 26.07p 26.34p 6098329
08/10/2013 27.23p 27.86p 26.70p 27.05p 5345396
07/10/2013 27.23p 27.77p 26.52p 27.14p 4127595
04/10/2013 27.14p 27.70p 26.16p 27.41p 5781638
03/10/2013 27.95p 28.13p 26.56p 26.70p 7106816
02/10/2013 26.34p 28.76p 25.71p 28.22p 9561195
01/10/2013 27.59p 27.95p 25.80p 26.70p 8658451
30/09/2013 27.14p 27.59p 26.13p 27.59p 8139690
27/09/2013 28.76p 29.65p 27.41p 27.59p 8599268
26/09/2013 27.59p 28.58p 26.98p 28.22p 8168200
25/09/2013 25.71p 27.23p 25.26p 27.23p 7455692
24/09/2013 27.05p 27.05p 25.26p 25.62p 11148445
23/09/2013 27.86p 27.86p 26.43p 27.05p 9853028
20/09/2013 28.67p 29.02p 27.05p 27.59p 15432979
19/09/2013 27.59p 31.53p 27.59p 28.76p 31202936
18/09/2013 27.23p 27.32p 24.64p 25.26p 21028926
17/09/2013 26.61p 28.38p 26.41p 27.32p 9343778
16/09/2013 28.40p 29.47p 26.70p 26.87p 9477233
13/09/2013 28.67p 28.85p 27.68p 28.49p 7544467
12/09/2013 28.22p 30.01p 27.56p 28.85p 10891166
11/09/2013 30.19p 30.28p 28.33p 28.58p 14623060
10/09/2013 31.53p 31.76p 30.12p 30.28p 12639921
09/09/2013 33.15p 33.76p 30.91p 31.09p 12356175
06/09/2013 34.58p 34.93p 32.88p 32.97p 11894881
05/09/2013 35.83p 36.55p 34.36p 34.76p 7268010
04/09/2013 36.55p 37.94p 35.39p 35.92p 8147046
03/09/2013 34.76p 36.19p 33.50p 36.19p 16445570
02/09/2013 37.89p 38.58p 34.85p 34.94p 12765079
30/08/2013 36.82p 39.60p 35.92p 37.98p 14709929
29/08/2013 43.63p 45.51p 35.99p 36.64p 26133124
28/08/2013 46.85p 48.34p 44.43p 45.51p 11662325
27/08/2013 43.99p 47.63p 43.98p 47.21p 15663310
23/08/2013 43.81p 45.71p 43.81p 45.33p 12220259
22/08/2013 41.39p 45.33p 41.39p 44.43p 10275277
21/08/2013 42.64p 42.82p 41.48p 41.92p 7850840
20/08/2013 41.03p 43.45p 38.88p 43.09p 13453610
19/08/2013 42.28p 44.30p 41.21p 41.75p 19310360
16/08/2013 36.19p 43.43p 35.12p 42.82p 28630794
15/08/2013 36.91p 37.36p 34.49p 35.12p 11496593
14/08/2013 34.58p 37.18p 33.24p 36.82p 12254077
13/08/2013 35.30p 35.83p 34.06p 34.76p 11988959
12/08/2013 31.35p 35.74p 31.35p 35.39p 19822932
09/08/2013 29.47p 30.82p 29.20p 30.46p 7271716
08/08/2013 27.86p 30.19p 27.86p 29.20p 8962832
07/08/2013 28.04p 28.22p 26.13p 27.95p 10646429
06/08/2013 30.82p 31.44p 27.41p 27.59p 15330760
05/08/2013 30.82p 31.53p 30.64p 31.00p 3808340
02/08/2013 31.89p 32.43p 30.19p 30.82p 13218559
01/08/2013 32.43p 33.35p 31.86p 32.43p 9213332
31/07/2013 33.68p 34.31p 31.71p 31.71p 12374747
30/07/2013 35.21p 35.21p 33.48p 33.86p 7503798
29/07/2013 34.67p 35.74p 32.88p 35.03p 11217797
26/07/2013 34.22p 35.39p 33.17p 34.22p 9839024
25/07/2013 35.12p 35.13p 32.52p 34.04p 14878888
24/07/2013 36.01p 37.22p 34.67p 34.94p 20813878
23/07/2013 34.31p 38.25p 33.59p 35.47p 25666036
22/07/2013 34.58p 35.21p 32.25p 34.40p 23749686
19/07/2013 29.56p 34.04p 29.38p 32.88p 20499696
18/07/2013 30.19p 30.37p 28.40p 29.56p 15370416
17/07/2013 25.80p 30.73p 25.44p 30.19p 16104905
16/07/2013 25.26p 26.97p 25.17p 25.53p 6507534
15/07/2013 25.89p 27.14p 24.90p 25.17p 5909704
12/07/2013 27.32p 28.31p 25.80p 26.16p 9333561
11/07/2013 27.86p 30.46p 24.10p 27.41p 19801834
10/07/2013 27.95p 28.31p 22.57p 24.10p 15951376
09/07/2013 29.11p 29.83p 27.86p 27.86p 6253353
08/07/2013 28.13p 29.38p 27.59p 28.40p 5819849
05/07/2013 32.16p 32.16p 27.75p 28.22p 9357645
04/07/2013 31.09p 32.25p 30.91p 31.26p 7218452
03/07/2013 33.77p 34.13p 31.09p 31.09p 8100757
02/07/2013 33.59p 35.26p 33.41p 34.13p 7296194
01/07/2013 32.79p 34.04p 32.25p 33.41p 7645466
28/06/2013 34.40p 34.80p 30.19p 32.25p 14349503
27/06/2013 38.16p 38.52p 32.79p 34.76p 14027331
26/06/2013 43.18p 44.25p 35.87p 37.54p 15326957
25/06/2013 46.31p 47.93p 43.72p 44.25p 6897459
24/06/2013 46.40p 48.37p 45.42p 46.31p 6052148
21/06/2013 47.37p 47.77p 44.33p 47.41p 31442054
20/06/2013 49.70p 51.60p 45.62p 46.62p 11243229
19/06/2013 51.85p 52.11p 50.17p 51.60p 4055061
18/06/2013 52.07p 52.85p 50.52p 51.53p 10142531
17/06/2013 50.56p 52.67p 50.20p 52.46p 6589140
14/06/2013 48.73p 50.38p 48.37p 49.92p 5190730
13/06/2013 47.19p 49.09p 46.87p 48.37p 4353721
12/06/2013 47.19p 48.05p 47.02p 47.98p 3917848
11/06/2013 49.34p 49.49p 47.37p 47.37p 5189342
10/06/2013 50.13p 50.77p 48.34p 49.45p 4591174
07/06/2013 47.08p 52.71p 47.01p 50.20p 9418639
06/06/2013 46.30p 48.41p 45.94p 46.94p 5448078
05/06/2013 46.40p 47.87p 46.22p 46.51p 4531537
04/06/2013 49.77p 49.81p 46.48p 47.16p 6400019
03/06/2013 49.56p 50.99p 48.37p 49.09p 7487112
31/05/2013 48.73p 51.03p 48.05p 49.41p 9183365
30/05/2013 47.30p 49.06p 46.51p 48.52p 7194142
29/05/2013 45.36p 47.07p 44.33p 46.51p 4828299
28/05/2013 43.79p 45.87p 43.48p 45.44p 5073128
24/05/2013 45.29p 46.08p 43.97p 44.00p 4080783
23/05/2013 43.79p 46.14p 43.21p 45.36p 8449630
22/05/2013 46.55p 47.97p 45.36p 45.51p 7116080
21/05/2013 46.30p 48.37p 44.04p 46.80p 10917092
20/05/2013 45.15p 46.12p 41.75p 45.94p 6912850
17/05/2013 46.94p 49.10p 45.94p 46.51p 7611045
16/05/2013 48.98p 49.21p 46.01p 46.87p 7923624
15/05/2013 50.31p 50.95p 48.16p 48.52p 7270946
14/05/2013 53.82p 54.42p 50.09p 50.63p 7051012
13/05/2013 52.96p 54.47p 51.89p 53.43p 5272486
10/05/2013 54.39p 55.22p 51.96p 52.35p 4082530
09/05/2013 53.57p 54.72p 53.22p 54.39p 4020794
08/05/2013 52.89p 54.32p 52.64p 53.36p 4984384
07/05/2013 52.75p 53.83p 51.31p 52.42p 6327092
03/05/2013 51.53p 53.69p 50.45p 53.36p 6553974
02/05/2013 50.92p 51.53p 49.78p 50.99p 5209796
01/05/2013 52.39p 54.35p 50.20p 51.03p 8187280
30/04/2013 55.43p 56.15p 51.24p 51.96p 8565615
29/04/2013 54.97p 55.58p 50.74p 55.18p 11054741
26/04/2013 57.44p 58.71p 54.79p 55.29p 13874738
25/04/2013 51.46p 57.24p 51.17p 56.54p 18359796
24/04/2013 49.66p 51.99p 49.44p 51.17p 11363891
23/04/2013 49.45p 51.24p 46.98p 49.23p 10824610
22/04/2013 51.17p 52.82p 48.66p 49.45p 10103729
19/04/2013 49.45p 51.17p 48.02p 50.67p 15053037
18/04/2013 49.13p 50.63p 46.80p 48.02p 12891038
17/04/2013 51.13p 51.91p 47.66p 48.66p 8704316
16/04/2013 50.88p 54.12p 50.18p 50.92p 16342202
15/04/2013 63.57p 63.57p 46.71p 50.81p 38399052
12/04/2013 71.24p 72.13p 66.65p 66.86p 7008825
11/04/2013 74.17p 74.50p 68.94p 70.63p 10991640
10/04/2013 75.32p 80.62p 74.38p 74.68p 7332814
09/04/2013 71.31p 75.29p 70.02p 74.78p 6350970
08/04/2013 70.38p 73.28p 68.83p 70.02p 4849704
05/04/2013 70.99p 71.25p 69.23p 70.45p 5217888
04/04/2013 69.41p 72.92p 69.41p 70.59p 6768926
03/04/2013 72.96p 73.88p 69.52p 69.73p 8406592
02/04/2013 80.73p 80.73p 73.10p 73.42p 9364670
28/03/2013 78.83p 85.07p 76.07p 79.94p 14501683
27/03/2013 79.73p 80.45p 77.72p 78.83p 6161762
26/03/2013 80.41p 81.38p 73.74p 78.69p 4482705
25/03/2013 83.74p 84.55p 79.91p 80.09p 3767606
22/03/2013 85.21p 85.21p 81.34p 82.99p 4472834
21/03/2013 84.53p 85.95p 83.63p 84.96p 4242748
20/03/2013 88.58p 89.24p 84.03p 84.39p 4759968
19/03/2013 86.50p 89.44p 85.03p 88.40p 8912459
18/03/2013 84.53p 87.40p 83.49p 86.43p 6677324
15/03/2013 89.48p 90.06p 85.07p 85.64p 8957228
14/03/2013 85.57p 89.51p 85.46p 88.97p 9665386
13/03/2013 89.62p 89.65p 82.81p 85.46p 13365024
12/03/2013 90.23p 92.44p 88.99p 89.37p 5540685
11/03/2013 89.58p 91.37p 88.87p 91.09p 4627987
08/03/2013 91.12p 92.70p 88.62p 90.34p 8884465
07/03/2013 97.47p 97.47p 88.11p 90.73p 16984572
06/03/2013 103.81p 104.49p 97.82p 98.36p 8000250
05/03/2013 102.98p 104.53p 101.87p 103.67p 5559882
04/03/2013 103.45p 103.89p 100.98p 102.20p 4308978
01/03/2013 108.14p 108.42p 101.80p 103.92p 6305528
28/02/2013 111.19p 114.67p 105.71p 108.14p 10126577
27/02/2013 110.87p 111.60p 108.50p 110.08p 4316289
26/02/2013 110.19p 112.37p 108.57p 110.44p 4009536
25/02/2013 107.68p 115.32p 107.68p 112.37p 5856148
22/02/2013 110.37p 111.43p 106.71p 107.86p 4121243
21/02/2013 109.22p 110.69p 107.49p 109.47p 7080412
20/02/2013 115.10p 115.36p 108.25p 109.94p 10837370
19/02/2013 116.10p 116.35p 112.95p 114.56p 5692360
18/02/2013 117.60p 119.11p 115.02p 115.78p 7751516
15/02/2013 121.12p 122.80p 115.06p 116.96p 10037757
14/02/2013 126.42p 126.60p 121.83p 122.80p 3322571
13/02/2013 124.74p 127.35p 123.41p 125.99p 3506563
12/02/2013 125.42p 125.56p 121.62p 123.88p 3292384
11/02/2013 127.67p 127.90p 124.04p 125.38p 2822371
08/02/2013 127.14p 128.64p 125.77p 126.71p 2997293
07/02/2013 126.53p 127.62p 124.40p 125.92p 2954997
06/02/2013 123.62p 126.74p 123.62p 126.28p 3283454
05/02/2013 126.20p 126.31p 121.77p 123.09p 4920030
04/02/2013 128.89p 129.61p 123.62p 126.28p 3431682
01/02/2013 125.38p 129.75p 125.13p 128.89p 4130988
31/01/2013 126.45p 128.99p 123.53p 124.74p 3884462
30/01/2013 125.63p 127.03p 122.41p 126.96p 4173804
29/01/2013 127.71p 128.52p 123.35p 125.24p 4319460
28/01/2013 132.51p 133.86p 127.67p 128.82p 4861456
25/01/2013 137.60p 139.18p 131.58p 132.51p 6347846
24/01/2013 139.39p 141.36p 136.60p 139.43p 3785729
23/01/2013 142.62p 143.08p 138.64p 139.25p 4735611

*Close Price adjusted for both dividends and splits