Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/10/2021 19.88p 20.64p 19.87p 19.95p 2914890
05/10/2021 21.82p 21.82p 19.88p 19.97p 3199022
04/10/2021 20.04p 20.82p 19.76p 19.91p 4182083
01/10/2021 19.56p 20.64p 19.56p 20.04p 5721194
30/09/2021 20.32p 21.98p 20.20p 20.52p 5922161
29/09/2021 19.01p 20.88p 19.01p 20.56p 3325018
28/09/2021 20.32p 21.00p 20.32p 20.68p 3670482
27/09/2021 22.28p 22.28p 20.42p 20.94p 6429434
24/09/2021 21.00p 21.20p 20.70p 20.84p 6083784
23/09/2021 21.00p 21.34p 20.78p 20.82p 4603827
22/09/2021 22.42p 22.48p 20.92p 21.06p 3593467
21/09/2021 21.82p 21.82p 20.88p 21.44p 5166028
20/09/2021 20.78p 21.76p 20.36p 21.64p 8695336
17/09/2021 21.80p 21.80p 20.36p 20.80p 41145316
16/09/2021 20.02p 20.38p 19.69p 20.38p 10480219
15/09/2021 20.36p 20.68p 19.82p 19.83p 8191085
14/09/2021 19.41p 20.48p 19.41p 20.48p 8899425
13/09/2021 20.00p 20.28p 19.39p 20.14p 14677964
10/09/2021 19.90p 20.95p 19.90p 20.12p 2463119
09/09/2021 20.16p 20.62p 19.94p 20.52p 4294292
08/09/2021 20.04p 20.68p 20.04p 20.26p 7198638
07/09/2021 19.84p 21.47p 19.84p 20.62p 4072572
06/09/2021 23.00p 23.00p 21.32p 21.32p 4358134
03/09/2021 22.92p 22.92p 21.62p 22.04p 6418542
02/09/2021 22.58p 23.06p 21.78p 22.00p 9014093
01/09/2021 21.12p 22.86p 20.60p 22.68p 13904259
31/08/2021 21.00p 21.54p 20.62p 21.00p 8336170
27/08/2021 20.80p 20.80p 20.16p 20.70p 6358912
26/08/2021 20.06p 20.44p 19.64p 20.44p 5755382
25/08/2021 20.96p 20.96p 20.20p 20.26p 6556693
24/08/2021 19.24p 20.74p 19.24p 20.74p 7336617
23/08/2021 19.11p 20.80p 18.76p 19.14p 4055642
20/08/2021 19.52p 20.08p 18.82p 18.96p 4063637
19/08/2021 19.35p 19.46p 18.81p 18.98p 7519958
18/08/2021 19.95p 19.95p 19.44p 19.60p 3591291
17/08/2021 18.10p 19.68p 18.10p 19.46p 7093215
16/08/2021 17.76p 19.39p 17.76p 19.38p 8102625
13/08/2021 18.02p 19.44p 18.02p 19.09p 8826548
12/08/2021 19.41p 19.72p 19.22p 19.29p 4550496
11/08/2021 18.90p 20.12p 18.90p 19.54p 7692191
10/08/2021 19.50p 20.14p 19.32p 19.78p 9105930
09/08/2021 20.42p 20.64p 19.75p 19.82p 9539101
06/08/2021 22.58p 22.58p 20.46p 20.48p 10735507
05/08/2021 22.38p 22.38p 21.10p 21.12p 5246526
04/08/2021 20.56p 22.00p 20.56p 21.46p 8848387
03/08/2021 23.16p 23.16p 21.00p 21.18p 5363150
02/08/2021 20.56p 21.72p 20.56p 21.36p 7328558
30/07/2021 21.60p 21.64p 21.32p 21.42p 4699245
29/07/2021 21.20p 21.80p 21.20p 21.72p 12386225
28/07/2021 22.00p 22.00p 21.18p 21.46p 6621034
27/07/2021 21.56p 21.85p 21.14p 21.14p 8339233
26/07/2021 21.04p 22.06p 21.04p 21.60p 5355500
23/07/2021 22.38p 22.50p 21.84p 21.84p 3232512
22/07/2021 20.92p 22.50p 20.92p 22.04p 5884380
21/07/2021 20.62p 21.76p 20.52p 21.42p 5324239
20/07/2021 21.76p 21.94p 21.16p 21.24p 8792939
19/07/2021 22.26p 22.32p 20.92p 21.60p 9510056
16/07/2021 23.58p 23.58p 22.30p 22.30p 4462745
15/07/2021 22.58p 23.06p 22.58p 22.80p 4762015
14/07/2021 22.58p 23.04p 22.58p 22.76p 3775128
13/07/2021 23.06p 23.06p 22.74p 22.84p 6455945
12/07/2021 22.98p 23.04p 22.70p 22.92p 4776072
09/07/2021 23.02p 23.15p 22.76p 22.90p 4752251
08/07/2021 23.24p 23.74p 22.84p 22.92p 6320451
07/07/2021 23.14p 23.68p 23.14p 23.46p 2722266
06/07/2021 23.70p 24.00p 23.32p 23.50p 6799340
05/07/2021 23.70p 24.22p 23.70p 23.94p 2676855
02/07/2021 23.62p 24.14p 23.62p 23.98p 3640185
01/07/2021 23.98p 24.56p 23.84p 23.84p 5440554
30/06/2021 23.98p 23.98p 23.50p 23.66p 10047917
29/06/2021 24.50p 24.94p 23.96p 23.96p 7588872
28/06/2021 25.00p 25.04p 24.66p 24.66p 4524574
25/06/2021 24.78p 24.98p 24.58p 24.86p 8844033
24/06/2021 25.00p 25.32p 24.72p 24.72p 11422679
23/06/2021 25.00p 25.58p 25.00p 25.12p 5979816
22/06/2021 25.00p 25.68p 25.00p 25.40p 9291415
21/06/2021 25.56p 25.68p 25.50p 25.62p 6181954
18/06/2021 25.00p 29.35p 25.00p 25.48p 270195904
17/06/2021 25.38p 25.70p 25.12p 25.50p 12459798
16/06/2021 25.86p 26.00p 25.46p 25.78p 5707116
15/06/2021 25.02p 26.24p 25.02p 25.62p 6827826
14/06/2021 25.02p 26.38p 25.02p 26.24p 12804612
11/06/2021 26.10p 26.10p 25.38p 25.38p 5754000
10/06/2021 25.84p 25.84p 25.22p 25.26p 10038810
09/06/2021 25.50p 25.84p 25.44p 25.62p 4006561
08/06/2021 25.00p 25.78p 25.00p 25.60p 4070262
07/06/2021 25.00p 26.01p 25.00p 25.38p 4958937
04/06/2021 25.34p 25.76p 25.10p 25.66p 6392432
03/06/2021 25.78p 26.52p 25.32p 25.32p 9619437
02/06/2021 25.40p 26.10p 25.13p 26.08p 3648620
01/06/2021 25.50p 26.20p 25.22p 25.44p 7991287
28/05/2021 25.38p 25.44p 24.68p 24.94p 15358498
27/05/2021 26.48p 26.48p 25.12p 25.24p 18534276
26/05/2021 26.50p 26.50p 25.32p 25.60p 8646727
25/05/2021 25.00p 25.64p 24.61p 25.28p 12409088
24/05/2021 26.00p 26.00p 24.70p 24.82p 5153655
21/05/2021 27.18p 27.18p 24.88p 25.04p 8049935
20/05/2021 26.92p 26.92p 25.02p 25.42p 7300449
19/05/2021 26.00p 26.48p 25.00p 25.18p 15415427
18/05/2021 25.96p 26.40p 25.16p 26.00p 18295384
17/05/2021 25.18p 27.18p 25.18p 25.84p 9422534
14/05/2021 26.00p 26.00p 25.18p 25.18p 3230942
13/05/2021 25.20p 25.56p 24.84p 25.52p 5662200
12/05/2021 25.48p 25.90p 25.26p 25.26p 10752260
11/05/2021 26.20p 26.36p 25.42p 25.48p 16156167
10/05/2021 26.60p 27.18p 26.42p 26.58p 6629645
07/05/2021 26.60p 26.94p 26.48p 26.80p 7211167
06/05/2021 26.52p 26.58p 26.06p 26.38p 8003001
05/05/2021 26.50p 26.52p 25.99p 26.06p 5524672
04/05/2021 26.00p 26.74p 25.86p 26.36p 9718511
30/04/2021 25.60p 26.10p 25.56p 25.68p 6555176
29/04/2021 27.00p 27.98p 25.64p 25.70p 4977731
28/04/2021 26.98p 26.98p 26.12p 26.26p 3941756
27/04/2021 28.36p 28.36p 26.22p 26.28p 6500756
26/04/2021 29.20p 29.20p 27.02p 27.10p 5855964
23/04/2021 27.50p 28.16p 27.22p 27.86p 8740635
22/04/2021 26.92p 27.70p 26.92p 27.66p 6828978
21/04/2021 27.74p 27.74p 27.02p 27.44p 11020764
20/04/2021 27.00p 27.50p 25.50p 27.18p 18335496
19/04/2021 25.76p 27.06p 25.42p 26.80p 11433612
16/04/2021 25.38p 26.45p 25.35p 26.42p 12167736
15/04/2021 24.00p 25.28p 24.00p 25.08p 10940213
14/04/2021 27.00p 27.00p 24.96p 24.96p 8305480
13/04/2021 23.80p 25.36p 23.80p 25.32p 4752072
12/04/2021 26.34p 26.34p 24.52p 24.86p 2942863
09/04/2021 25.00p 25.22p 24.78p 25.02p 2673084
08/04/2021 25.36p 25.36p 24.88p 25.26p 5429308
07/04/2021 24.70p 24.98p 24.64p 24.84p 3963824
06/04/2021 24.84p 24.86p 24.42p 24.58p 8255364
01/04/2021 24.04p 24.80p 24.04p 24.46p 9517360
31/03/2021 22.80p 24.27p 22.65p 23.85p 15045464
30/03/2021 24.80p 26.00p 24.00p 24.10p 5248819
29/03/2021 25.00p 25.01p 24.32p 24.45p 3483077
26/03/2021 23.80p 24.75p 23.76p 24.55p 5271088
25/03/2021 24.80p 24.86p 23.95p 24.05p 5488686
24/03/2021 24.85p 24.95p 24.45p 24.45p 4562677
23/03/2021 25.25p 25.60p 24.70p 24.80p 5704231
22/03/2021 25.50p 26.10p 25.25p 25.25p 6123556
19/03/2021 25.50p 26.10p 25.50p 26.05p 16514888
18/03/2021 26.50p 26.50p 25.60p 25.65p 6641858
17/03/2021 28.40p 28.40p 25.99p 26.00p 5406049
16/03/2021 25.50p 26.70p 25.50p 26.55p 5427118
15/03/2021 27.00p 27.00p 26.10p 26.20p 6004952
12/03/2021 26.85p 26.85p 25.90p 26.05p 4071526
11/03/2021 27.50p 27.50p 26.10p 26.20p 9601852
10/03/2021 26.50p 26.60p 25.65p 26.35p 6087327
09/03/2021 25.65p 26.65p 25.55p 26.65p 5641718
08/03/2021 26.40p 26.60p 25.50p 25.50p 6576484
05/03/2021 26.25p 27.00p 26.25p 26.40p 7065828
04/03/2021 26.10p 27.40p 26.10p 27.05p 7264881
03/03/2021 26.40p 27.15p 26.12p 26.30p 6703205
02/03/2021 25.40p 26.90p 25.40p 26.25p 7576970
01/03/2021 28.20p 28.20p 26.20p 26.20p 14521326
26/02/2021 27.00p 27.90p 27.00p 27.40p 15061218
25/02/2021 27.85p 27.85p 26.95p 27.30p 7090814
24/02/2021 27.90p 27.90p 27.17p 27.75p 10229684
23/02/2021 28.40p 28.40p 27.15p 27.75p 7220039
22/02/2021 27.00p 27.19p 26.67p 27.10p 3704954
19/02/2021 26.00p 27.30p 26.00p 27.00p 4039200
18/02/2021 26.00p 27.15p 26.00p 26.50p 7399459
17/02/2021 27.70p 27.85p 26.75p 26.75p 7104054
16/02/2021 29.55p 29.55p 27.40p 27.70p 7827771
15/02/2021 28.15p 28.15p 27.75p 27.85p 3495250
12/02/2021 28.00p 29.20p 27.25p 27.45p 7265576
11/02/2021 28.30p 28.65p 27.75p 27.95p 5682702
10/02/2021 27.35p 28.90p 27.35p 28.45p 5696236
09/02/2021 27.95p 27.95p 27.45p 27.50p 8781530
08/02/2021 28.00p 28.05p 27.70p 27.75p 11865697
05/02/2021 27.95p 28.00p 27.65p 27.95p 7769740
04/02/2021 28.15p 28.35p 27.62p 27.70p 10667840
03/02/2021 29.30p 29.30p 28.15p 28.15p 6107349
02/02/2021 29.10p 29.10p 28.55p 28.80p 9064642
01/02/2021 29.15p 29.80p 28.95p 29.25p 10036058
29/01/2021 28.60p 29.30p 28.15p 29.00p 13654042
28/01/2021 28.70p 29.65p 28.50p 29.00p 8964755
27/01/2021 30.25p 30.45p 29.70p 30.00p 14174438
26/01/2021 30.80p 31.00p 30.20p 30.55p 11017487
25/01/2021 31.15p 31.25p 30.70p 31.10p 8981340
22/01/2021 31.75p 31.75p 31.00p 31.00p 7486524
21/01/2021 32.00p 32.55p 31.40p 31.80p 6201083
20/01/2021 31.65p 32.60p 31.60p 32.40p 11591482
19/01/2021 30.50p 31.75p 30.50p 31.35p 6169530
18/01/2021 30.45p 31.60p 30.45p 31.45p 4257847
15/01/2021 30.35p 32.50p 30.35p 31.20p 5811039
14/01/2021 31.00p 32.00p 31.00p 31.70p 2709846
13/01/2021 31.50p 31.72p 31.17p 31.40p 3245242
12/01/2021 31.55p 31.95p 31.03p 31.50p 8307820
11/01/2021 33.70p 33.70p 31.20p 31.50p 6868197
08/01/2021 33.70p 33.70p 32.20p 32.35p 10216929
07/01/2021 33.35p 34.45p 33.35p 33.70p 4527271
06/01/2021 33.85p 34.05p 33.00p 33.20p 9297130
05/01/2021 32.10p 33.50p 31.55p 33.50p 12902182
04/01/2021 32.35p 33.00p 31.70p 32.30p 9333877
31/12/2020 31.00p 32.50p 30.55p 32.50p 8835808
30/12/2020 31.00p 31.00p 30.40p 30.60p 6498710
29/12/2020 31.50p 31.75p 30.90p 31.00p 6730068
28/12/2020 30.75p 31.40p 30.50p 31.20p 1448531
24/12/2020 30.75p 31.40p 30.50p 31.20p 1448531
23/12/2020 31.15p 32.15p 30.55p 30.85p 4349385
22/12/2020 31.55p 31.60p 30.90p 31.25p 4782030

*Close Price adjusted for both dividends and splits