Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/09/2010 407.42p 411.36p 396.67p 398.82p 934848
03/09/2010 403.48p 411.72p 402.41p 407.42p 2364306
02/09/2010 397.03p 406.71p 390.52p 401.69p 3868064
01/09/2010 385.56p 398.46p 381.62p 398.11p 4677377
31/08/2010 365.50p 381.62p 360.84p 381.62p 4824758
27/08/2010 368.01p 370.53p 359.41p 370.16p 2387062
26/08/2010 350.45p 369.08p 347.98p 365.14p 6687407
25/08/2010 347.40p 354.21p 342.39p 349.73p 3329258
24/08/2010 363.35p 364.06p 339.88p 345.79p 6109863
23/08/2010 365.50p 373.38p 364.06p 364.06p 1924439
20/08/2010 367.29p 370.14p 357.44p 364.78p 4977379
19/08/2010 390.22p 393.81p 368.01p 369.08p 4679476
18/08/2010 394.88p 396.99p 383.41p 387.36p 1627289
17/08/2010 371.23p 398.46p 370.51p 396.31p 4342067
16/08/2010 362.63p 372.66p 360.12p 370.51p 3202012
13/08/2010 369.44p 373.38p 358.69p 360.12p 3546007
12/08/2010 361.91p 369.80p 359.76p 366.57p 3281770
11/08/2010 370.16p 374.46p 362.99p 365.14p 3344190
10/08/2010 384.49p 384.49p 373.02p 375.53p 2766442
09/08/2010 392.01p 397.39p 385.56p 388.07p 3430348
06/08/2010 382.70p 391.30p 380.42p 386.64p 4980471
05/08/2010 378.04p 393.45p 375.17p 383.06p 4684694
04/08/2010 373.38p 382.34p 369.44p 379.83p 3081609
03/08/2010 376.25p 377.68p 365.50p 375.89p 4315324
02/08/2010 367.65p 376.25p 362.99p 373.74p 3359849
30/07/2010 358.33p 369.08p 356.72p 361.91p 5023900
29/07/2010 371.59p 376.61p 361.91p 361.91p 3539393
28/07/2010 381.62p 386.28p 369.80p 372.31p 3078375
27/07/2010 393.81p 393.81p 379.83p 381.98p 4332891
26/07/2010 395.24p 406.35p 389.86p 393.81p 1841702
23/07/2010 396.31p 402.05p 391.30p 394.16p 2450176
22/07/2010 370.87p 400.26p 368.72p 396.31p 4641857
21/07/2010 404.91p 411.01p 385.21p 393.09p 5458778
20/07/2010 407.42p 414.06p 389.15p 401.33p 5062192
19/07/2010 421.40p 423.91p 404.20p 405.63p 3592960
16/07/2010 431.79p 441.11p 417.81p 419.25p 2224092
15/07/2010 432.86p 437.52p 422.83p 429.28p 2258976
14/07/2010 440.03p 443.97p 424.98p 432.51p 1684766
13/07/2010 433.94p 441.82p 429.28p 438.96p 2516403
12/07/2010 441.11p 447.91p 430.36p 431.43p 1498656
09/07/2010 441.82p 447.56p 434.30p 444.33p 2613028
08/07/2010 431.07p 442.18p 431.07p 435.37p 2147138
07/07/2010 423.55p 429.64p 420.32p 427.85p 3608790
06/07/2010 413.16p 430.00p 413.16p 427.13p 2136142
05/07/2010 415.66p 415.66p 406.71p 409.57p 1834106
02/07/2010 412.08p 423.19p 408.86p 415.31p 2996942
01/07/2010 426.41p 428.56p 408.86p 409.93p 4159632
30/06/2010 423.91p 431.43p 418.53p 426.41p 4306404
29/06/2010 442.18p 447.91p 422.83p 422.83p 3307454
28/06/2010 442.90p 452.21p 439.67p 451.14p 1852704
25/06/2010 455.44p 459.74p 440.03p 442.18p 3541734
24/06/2010 475.86p 476.94p 454.01p 456.51p 2805886
23/06/2010 471.92p 487.33p 464.04p 476.58p 2932836
22/06/2010 483.03p 485.81p 470.49p 474.79p 2501540
21/06/2010 479.81p 489.84p 477.30p 489.12p 3416222
18/06/2010 461.89p 473.00p 460.10p 472.64p 4699471
17/06/2010 455.44p 463.68p 450.06p 459.74p 2398805
16/06/2010 466.91p 470.49p 450.42p 454.36p 2621150
15/06/2010 462.25p 475.64p 459.38p 465.83p 3039112
14/06/2010 456.16p 466.19p 456.16p 465.11p 3393589
11/06/2010 448.63p 467.98p 448.63p 454.36p 4381932
10/06/2010 440.75p 460.46p 436.45p 459.02p 3132238
09/06/2010 444.33p 448.99p 434.66p 445.76p 3634802
08/06/2010 440.39p 444.21p 436.09p 440.03p 3006921
07/06/2010 432.86p 452.57p 431.07p 437.88p 4498911
04/06/2010 451.50p 452.21p 435.73p 438.60p 4235832
03/06/2010 461.53p 464.04p 446.12p 448.27p 5310797
02/06/2010 445.76p 452.57p 436.09p 451.86p 2840000
01/06/2010 437.16p 446.48p 423.19p 446.48p 3962697
28/05/2010 438.60p 440.39p 428.56p 430.71p 4777224
27/05/2010 419.96p 434.30p 414.59p 434.30p 4377852
26/05/2010 405.27p 427.85p 402.41p 421.04p 3662586
25/05/2010 400.61p 405.27p 390.58p 394.16p 4278466
24/05/2010 413.16p 418.89p 402.76p 412.80p 2183456
21/05/2010 397.75p 412.08p 394.16p 409.21p 4338874
20/05/2010 416.74p 419.96p 390.94p 400.26p 3563374
19/05/2010 432.51p 438.60p 414.59p 415.31p 4311380
18/05/2010 446.12p 447.56p 435.37p 441.82p 2728363
17/05/2010 438.60p 453.29p 435.09p 437.52p 3070527
14/05/2010 460.81p 460.81p 438.24p 440.03p 4450642
13/05/2010 459.74p 469.41p 455.08p 462.96p 4029060
12/05/2010 431.07p 462.25p 427.49p 458.31p 6975825
11/05/2010 414.23p 431.79p 403.84p 430.00p 5604970
10/05/2010 414.95p 426.41p 410.29p 418.17p 4700872
07/05/2010 370.16p 399.54p 368.36p 392.01p 8177033
06/05/2010 378.40p 399.54p 370.51p 378.04p 5250222
05/05/2010 399.54p 404.91p 376.61p 378.40p 5424870
04/05/2010 427.13p 428.56p 396.31p 397.03p 4727289
30/04/2010 428.56p 432.51p 416.38p 421.04p 2840631
29/04/2010 425.70p 431.79p 419.61p 427.13p 3071007
28/04/2010 429.28p 439.67p 417.46p 422.83p 4466798
27/04/2010 442.90p 445.05p 427.85p 427.85p 2879606
26/04/2010 442.18p 452.21p 441.11p 446.12p 2301584
23/04/2010 425.34p 438.60p 421.04p 437.88p 2568628
22/04/2010 433.22p 443.26p 419.61p 419.96p 6835664
21/04/2010 436.81p 440.28p 429.57p 430.00p 2277696
20/04/2010 438.24p 443.35p 433.22p 437.88p 2639663
19/04/2010 440.39p 440.39p 433.22p 435.37p 3970399
16/04/2010 457.95p 458.31p 443.61p 444.33p 3087300
15/04/2010 465.83p 466.91p 456.51p 460.10p 3005934
14/04/2010 464.76p 467.62p 451.86p 465.47p 5026668
13/04/2010 478.01p 478.73p 456.87p 460.46p 4391474
12/04/2010 486.61p 490.91p 479.14p 480.88p 3245184
09/04/2010 469.06p 484.11p 467.26p 483.03p 4725028
08/04/2010 460.10p 468.70p 452.93p 467.62p 3803244
07/04/2010 463.32p 464.04p 455.80p 459.02p 2260017
06/04/2010 450.78p 464.04p 444.33p 460.81p 4789224
01/04/2010 433.22p 449.35p 430.61p 447.91p 4230826
31/03/2010 419.25p 426.77p 414.66p 426.41p 2066070
30/03/2010 424.62p 425.70p 413.51p 418.89p 3510674
29/03/2010 426.06p 431.43p 418.53p 421.04p 2002328
26/03/2010 424.62p 429.28p 421.04p 424.62p 2411941
25/03/2010 421.40p 432.15p 416.74p 426.41p 6340761
24/03/2010 416.02p 418.89p 407.39p 412.08p 8339344
23/03/2010 401.69p 417.10p 401.69p 413.87p 3274621
22/03/2010 401.33p 402.41p 385.92p 399.90p 3693864
19/03/2010 402.76p 412.08p 397.03p 401.33p 5024266
18/03/2010 399.54p 404.20p 394.16p 400.61p 2777736
17/03/2010 389.15p 405.99p 389.15p 403.12p 4218017
16/03/2010 378.04p 388.79p 374.67p 387.36p 2533178
15/03/2010 383.41p 384.85p 373.74p 375.53p 2281134
12/03/2010 382.34p 390.58p 378.40p 385.92p 2926521
11/03/2010 375.53p 385.21p 369.66p 379.83p 3412457
10/03/2010 372.31p 382.34p 368.24p 379.11p 1587850
09/03/2010 376.96p 380.91p 360.84p 369.80p 2948679
08/03/2010 386.64p 390.16p 375.89p 375.89p 2077956
05/03/2010 382.34p 387.71p 380.19p 383.77p 3211696
04/03/2010 371.23p 388.79p 365.50p 379.11p 4726066
03/03/2010 356.72p 375.89p 355.64p 374.10p 4032072
02/03/2010 347.04p 357.44p 346.86p 355.82p 2422375
01/03/2010 341.13p 349.37p 338.98p 348.84p 2542716
26/02/2010 331.99p 342.03p 331.28p 338.26p 2971189
25/02/2010 326.08p 331.64p 324.29p 327.34p 5572078
24/02/2010 331.81p 332.61p 321.60p 329.31p 4617754
23/02/2010 347.22p 352.78p 331.10p 332.53p 3123149
22/02/2010 342.39p 350.09p 340.06p 343.46p 2931843
19/02/2010 345.43p 345.43p 332.17p 338.26p 3343786
18/02/2010 338.98p 349.73p 329.31p 348.12p 3071370
17/02/2010 346.15p 359.76p 341.13p 342.92p 5499134
16/02/2010 319.81p 343.64p 319.81p 341.67p 9332174
15/02/2010 311.75p 316.41p 310.85p 313.18p 1554719
12/02/2010 316.94p 328.23p 305.48p 308.34p 4322166
11/02/2010 309.24p 323.93p 309.24p 313.72p 3516724
10/02/2010 317.12p 325.90p 301.89p 305.30p 3988140
09/02/2010 307.99p 319.45p 304.76p 317.12p 3662455
08/02/2010 310.49p 314.79p 298.42p 307.45p 4154196
05/02/2010 320.17p 327.48p 305.30p 307.27p 5943720
04/02/2010 333.25p 342.21p 316.94p 318.02p 4234864
03/02/2010 348.84p 353.83p 331.60p 334.32p 3955572
02/02/2010 333.43p 348.48p 319.88p 344.36p 3945422
01/02/2010 317.48p 332.53p 314.26p 330.92p 4510562
29/01/2010 327.87p 330.02p 317.66p 319.27p 6064754
28/01/2010 337.01p 340.77p 325.54p 325.72p 4757462
27/01/2010 339.88p 339.88p 329.66p 333.61p 3429938
26/01/2010 345.79p 348.34p 341.31p 343.82p 2803470
25/01/2010 347.40p 356.90p 345.54p 348.48p 3295108
22/01/2010 363.35p 366.32p 340.41p 351.52p 18714328
21/01/2010 372.31p 392.01p 369.44p 373.02p 6419568
20/01/2010 373.74p 376.61p 365.14p 368.01p 2978888
19/01/2010 382.34p 382.34p 371.23p 376.25p 1122292
18/01/2010 375.53p 382.70p 373.02p 379.83p 2154974
15/01/2010 385.92p 390.22p 370.51p 375.89p 3161047
14/01/2010 392.37p 398.04p 380.55p 383.77p 2201409
13/01/2010 394.16p 399.18p 383.41p 387.36p 2300937
12/01/2010 413.16p 413.87p 389.86p 397.75p 3510046
11/01/2010 418.53p 431.43p 413.51p 413.51p 2721398
08/01/2010 418.17p 423.55p 411.01p 414.23p 1617401
07/01/2010 415.31p 421.04p 408.50p 419.61p 1679902
06/01/2010 412.44p 420.04p 404.99p 414.95p 1865864
05/01/2010 402.05p 416.74p 393.45p 413.87p 3225747
04/01/2010 377.32p 398.82p 365.68p 398.11p 2840536
31/12/2009 373.74p 374.74p 367.65p 367.65p 164362
30/12/2009 377.68p 377.68p 364.06p 371.95p 847951
29/12/2009 374.46p 378.95p 370.87p 376.25p 1564813
24/12/2009 362.27p 376.25p 362.27p 374.46p 238718
23/12/2009 373.38p 375.17p 362.99p 366.21p 3604202
22/12/2009 380.19p 380.43p 366.93p 368.72p 2375100
21/12/2009 368.72p 384.85p 368.72p 378.40p 2897324
18/12/2009 376.96p 381.55p 368.79p 369.44p 4598202
17/12/2009 386.28p 388.98p 368.72p 378.04p 5058391
16/12/2009 404.20p 422.25p 379.83p 385.92p 5392202
15/12/2009 409.93p 414.95p 397.75p 404.91p 3432466
14/12/2009 430.00p 431.07p 405.27p 411.01p 3048458
11/12/2009 416.02p 431.07p 416.02p 424.98p 2953769
10/12/2009 425.34p 427.85p 407.06p 411.01p 3769298
09/12/2009 431.79p 434.89p 414.23p 428.21p 3107284
08/12/2009 444.33p 448.02p 425.70p 431.79p 3771731
07/12/2009 448.27p 452.84p 433.58p 446.48p 4197860
04/12/2009 466.55p 477.30p 451.66p 452.21p 3212709
03/12/2009 474.79p 481.24p 466.82p 469.77p 3126810
02/12/2009 467.62p 478.73p 466.10p 471.56p 2808496
01/12/2009 449.71p 466.55p 449.71p 466.55p 2546177
30/11/2009 450.06p 457.23p 436.45p 442.18p 2127966
27/11/2009 417.46p 449.71p 409.24p 447.56p 3619056
26/11/2009 461.17p 461.17p 430.71p 431.43p 2559221
25/11/2009 465.47p 468.02p 456.87p 459.38p 7985093
24/11/2009 456.16p 464.04p 454.47p 455.08p 1460577
23/11/2009 458.66p 469.41p 457.23p 465.11p 4439884
20/11/2009 460.81p 462.61p 440.33p 452.57p 2968161
19/11/2009 467.26p 467.26p 455.15p 455.80p 4445466

*Close Price adjusted for both dividends and splits