Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/03/2020 21.00p 21.00p 19.65p 20.75p 17062334
03/03/2020 19.12p 20.55p 19.05p 20.35p 18016214
02/03/2020 18.62p 19.48p 18.62p 18.98p 17149932
28/02/2020 18.86p 19.64p 18.24p 18.50p 31520236
27/02/2020 19.80p 20.30p 19.54p 20.05p 14202279
26/02/2020 20.65p 20.80p 19.24p 19.80p 24008168
25/02/2020 19.40p 20.75p 19.40p 20.60p 17832660
24/02/2020 20.95p 23.50p 19.84p 20.05p 27037840
21/02/2020 18.22p 20.59p 18.22p 20.35p 60913160
20/02/2020 18.22p 18.27p 18.10p 18.20p 9865558
19/02/2020 17.90p 18.50p 17.61p 18.08p 52982052
18/02/2020 17.46p 17.96p 17.22p 17.90p 13969842
17/02/2020 16.80p 17.44p 16.71p 17.36p 9895568
14/02/2020 17.00p 17.00p 16.56p 16.80p 13355563
13/02/2020 15.90p 17.22p 15.88p 16.90p 30968408
12/02/2020 16.16p 16.16p 15.52p 15.84p 22691992
11/02/2020 17.10p 17.40p 16.10p 16.12p 18727128
10/02/2020 17.40p 17.42p 17.07p 17.40p 8592537
07/02/2020 17.30p 17.50p 17.24p 17.24p 9301848
06/02/2020 17.00p 17.56p 16.66p 17.40p 11955108
05/02/2020 17.54p 17.60p 17.06p 17.10p 16337104
04/02/2020 18.00p 18.44p 17.38p 17.54p 18609560
03/02/2020 18.14p 18.66p 18.07p 18.38p 11637219
31/01/2020 18.40p 18.49p 18.00p 18.18p 9859090
30/01/2020 17.20p 18.80p 17.05p 18.50p 24918464
29/01/2020 18.56p 18.56p 17.24p 17.38p 18358988
28/01/2020 17.40p 19.06p 17.10p 18.08p 34584256
27/01/2020 16.98p 17.54p 16.89p 17.14p 20473186
24/01/2020 15.50p 17.14p 15.30p 16.86p 64085132
23/01/2020 13.50p 15.50p 13.32p 15.48p 61820296
22/01/2020 13.02p 13.20p 12.94p 13.20p 29412216
21/01/2020 12.94p 13.00p 12.82p 12.98p 9741636
20/01/2020 13.00p 13.14p 12.84p 12.94p 3305639
17/01/2020 12.66p 13.00p 12.50p 12.80p 20154572
16/01/2020 12.30p 12.66p 12.30p 12.66p 5189128
15/01/2020 12.42p 12.64p 12.42p 12.46p 6881961
14/01/2020 12.60p 12.60p 12.36p 12.42p 4320721
13/01/2020 12.10p 12.44p 12.08p 12.40p 7140940
10/01/2020 12.70p 12.72p 11.51p 12.12p 9541580
09/01/2020 12.90p 13.07p 12.69p 12.70p 5098717
08/01/2020 13.00p 13.04p 12.67p 12.88p 8099638
07/01/2020 13.20p 13.20p 12.72p 12.92p 14957249
06/01/2020 13.00p 13.16p 12.70p 12.70p 9431109
03/01/2020 13.00p 13.00p 12.70p 12.80p 8149199
02/01/2020 13.00p 13.00p 12.64p 12.70p 3448638
31/12/2019 12.62p 12.98p 12.62p 12.74p 3349479
30/12/2019 12.74p 13.00p 12.57p 12.66p 60089440
27/12/2019 12.40p 12.66p 12.32p 12.62p 3101081
24/12/2019 12.30p 12.62p 12.28p 12.40p 2671845
23/12/2019 12.62p 12.62p 12.32p 12.32p 4660802
20/12/2019 12.84p 13.16p 12.45p 12.56p 10275714
19/12/2019 13.24p 13.29p 13.08p 13.08p 6236637
18/12/2019 13.30p 13.42p 13.12p 13.14p 7640424
17/12/2019 13.08p 13.22p 13.00p 13.16p 5847122
16/12/2019 12.92p 13.06p 12.85p 13.06p 7650390
13/12/2019 12.90p 12.98p 12.82p 12.96p 8228020
12/12/2019 12.90p 13.00p 12.84p 13.00p 10232797
11/12/2019 12.36p 13.02p 12.20p 12.90p 23676564
10/12/2019 11.72p 12.18p 11.69p 12.08p 9267610
09/12/2019 11.70p 11.76p 11.64p 11.66p 2932502
06/12/2019 11.44p 11.76p 11.22p 11.76p 4426495
05/12/2019 11.32p 11.70p 11.32p 11.50p 11674860
04/12/2019 11.12p 11.88p 11.12p 11.56p 7796312
03/12/2019 11.24p 11.70p 11.06p 11.06p 10851983
02/12/2019 10.70p 12.00p 10.70p 11.20p 23946660
29/11/2019 10.60p 10.83p 10.52p 10.70p 5432430
28/11/2019 10.24p 10.62p 10.23p 10.52p 2128768
27/11/2019 10.10p 10.30p 9.95p 10.22p 9066112
26/11/2019 10.02p 10.02p 9.92p 9.98p 2629905
25/11/2019 10.26p 10.28p 10.01p 10.06p 2334653
22/11/2019 10.10p 10.30p 10.04p 10.16p 3204142
21/11/2019 10.02p 10.14p 10.02p 10.06p 1697070
20/11/2019 10.06p 10.18p 10.02p 10.16p 1259964
19/11/2019 10.28p 10.28p 10.01p 10.08p 2178317
18/11/2019 10.22p 10.22p 10.04p 10.16p 1157124
15/11/2019 10.12p 10.25p 10.10p 10.10p 2996741
14/11/2019 10.08p 10.29p 10.00p 10.12p 1965749
13/11/2019 10.00p 10.28p 10.00p 10.20p 1885517
12/11/2019 10.16p 10.30p 9.98p 10.20p 3482335
11/11/2019 10.26p 10.34p 10.06p 10.10p 2592256
08/11/2019 10.48p 10.50p 10.12p 10.28p 2699874
07/11/2019 10.26p 10.56p 10.18p 10.48p 6404460
06/11/2019 9.94p 10.38p 9.94p 10.28p 12847286
05/11/2019 9.75p 10.06p 9.75p 9.90p 5887916
04/11/2019 10.00p 10.15p 9.81p 9.95p 7777883
01/11/2019 9.80p 10.13p 9.74p 9.75p 2597473
31/10/2019 9.88p 10.18p 9.88p 10.06p 1597905
30/10/2019 9.70p 10.00p 9.70p 9.87p 2364963
29/10/2019 9.86p 9.99p 9.81p 9.90p 3512944
28/10/2019 9.77p 9.98p 9.70p 9.70p 1699676
25/10/2019 9.75p 9.87p 9.55p 9.77p 2736318
24/10/2019 9.45p 9.52p 9.32p 9.52p 3404949
23/10/2019 9.59p 9.59p 9.34p 9.34p 2342946
22/10/2019 9.64p 9.68p 9.35p 9.43p 2422143
21/10/2019 9.51p 9.80p 9.45p 9.53p 9048969
18/10/2019 9.46p 9.78p 9.46p 9.58p 2460432
17/10/2019 9.50p 9.68p 9.42p 9.65p 5892415
16/10/2019 9.50p 9.79p 9.50p 9.68p 466134
15/10/2019 9.50p 9.68p 9.50p 9.67p 1632389
14/10/2019 10.06p 10.06p 9.59p 9.59p 1200768
11/10/2019 10.00p 10.00p 9.63p 9.67p 2621637
10/10/2019 9.80p 10.04p 9.80p 9.95p 1948252
09/10/2019 10.04p 10.04p 9.46p 9.80p 2254256
08/10/2019 9.86p 9.89p 9.42p 9.86p 1003319
07/10/2019 9.95p 9.95p 9.65p 9.86p 597798
04/10/2019 9.90p 9.90p 9.51p 9.86p 1583667
03/10/2019 9.79p 9.80p 9.50p 9.80p 1362074
02/10/2019 9.60p 9.92p 9.60p 9.80p 1093914
01/10/2019 9.42p 9.70p 9.41p 9.60p 1253805
30/09/2019 10.06p 10.06p 9.48p 9.67p 1348885
27/09/2019 10.00p 10.00p 9.40p 9.89p 3061678
26/09/2019 10.08p 10.08p 9.62p 9.62p 2211654
25/09/2019 9.76p 9.80p 9.60p 9.76p 2978314
24/09/2019 9.80p 9.94p 9.63p 9.67p 2965204
23/09/2019 10.00p 10.04p 9.62p 9.90p 4953806
20/09/2019 9.81p 10.00p 9.75p 9.95p 13824314
19/09/2019 9.50p 9.82p 9.50p 9.82p 1245804
18/09/2019 10.00p 10.00p 9.44p 9.64p 809171
17/09/2019 9.82p 9.90p 9.09p 9.90p 3839221
16/09/2019 10.00p 10.14p 9.75p 9.85p 2659868
13/09/2019 10.18p 10.18p 9.73p 9.89p 1486867
12/09/2019 9.91p 10.18p 9.80p 9.90p 9556930
11/09/2019 9.75p 9.95p 9.75p 9.85p 1787483
10/09/2019 9.90p 10.29p 9.78p 9.90p 4570111
09/09/2019 10.20p 10.21p 9.72p 9.90p 2143491
06/09/2019 10.02p 10.40p 9.81p 10.00p 4399460
05/09/2019 10.10p 10.10p 9.91p 9.91p 1123714
04/09/2019 10.24p 10.38p 9.78p 10.10p 2136087
03/09/2019 10.46p 10.46p 9.87p 10.10p 2512581
02/09/2019 10.26p 10.30p 10.10p 10.10p 3133304
30/08/2019 10.10p 10.10p 10.03p 10.04p 744099
29/08/2019 10.00p 10.20p 10.00p 10.10p 3259129
28/08/2019 10.10p 10.22p 9.80p 9.80p 4645267
27/08/2019 10.30p 10.44p 10.10p 10.10p 3652348
23/08/2019 10.10p 10.44p 10.10p 10.22p 2150202
22/08/2019 10.30p 10.40p 10.05p 10.14p 4739778
21/08/2019 10.00p 10.25p 9.89p 10.06p 1670116
20/08/2019 10.12p 10.20p 9.87p 9.99p 1461650
19/08/2019 9.91p 10.30p 9.65p 10.00p 5180470
16/08/2019 10.00p 10.10p 10.00p 10.00p 3375074
15/08/2019 9.72p 10.07p 9.72p 10.02p 1571462
14/08/2019 10.26p 10.28p 9.71p 10.08p 3316224
13/08/2019 9.65p 10.00p 9.65p 10.00p 1532200
12/08/2019 9.74p 10.12p 9.74p 9.90p 1070395
09/08/2019 10.10p 10.24p 9.82p 9.99p 1363950
08/08/2019 10.30p 10.30p 9.90p 9.91p 2310592
07/08/2019 10.28p 10.28p 9.95p 10.20p 3732277
06/08/2019 10.18p 10.22p 9.90p 10.22p 5778040
05/08/2019 9.80p 10.17p 9.80p 9.91p 3885489
02/08/2019 10.00p 10.00p 9.80p 9.94p 1870493
01/08/2019 9.80p 10.18p 9.80p 9.87p 2429441
31/07/2019 9.98p 10.14p 9.90p 9.91p 3258266
30/07/2019 10.10p 10.10p 9.93p 10.00p 2298696
29/07/2019 9.90p 10.10p 9.90p 10.06p 1698336
26/07/2019 10.20p 10.20p 9.90p 9.99p 2164444
25/07/2019 10.00p 10.20p 10.00p 10.08p 2375003
24/07/2019 10.30p 10.30p 10.04p 10.18p 1131815
23/07/2019 10.30p 10.34p 9.94p 10.28p 11004137
22/07/2019 10.00p 10.44p 9.75p 10.44p 7574741
19/07/2019 9.94p 9.98p 9.52p 9.77p 3181872
18/07/2019 9.74p 9.90p 9.60p 9.85p 5956363
17/07/2019 9.80p 9.80p 9.47p 9.75p 2580448
16/07/2019 9.95p 9.95p 9.67p 9.84p 3179388
15/07/2019 9.93p 9.93p 9.25p 9.65p 2773537
12/07/2019 9.70p 9.90p 9.65p 9.78p 2125620
11/07/2019 9.85p 9.85p 9.71p 9.76p 2706735
10/07/2019 9.02p 9.89p 9.02p 9.84p 6283103
09/07/2019 9.61p 9.82p 9.61p 9.75p 827776
08/07/2019 9.89p 9.89p 9.61p 9.75p 956102
05/07/2019 9.79p 9.89p 9.61p 9.79p 4269088
04/07/2019 9.19p 9.81p 9.19p 9.69p 6811643
03/07/2019 9.80p 9.87p 9.40p 9.59p 1386861
02/07/2019 9.41p 9.76p 9.22p 9.34p 1857268
01/07/2019 9.90p 9.90p 9.41p 9.71p 2628784
28/06/2019 9.95p 9.95p 9.71p 9.80p 4064651
27/06/2019 10.00p 10.00p 9.50p 9.62p 1327093
26/06/2019 10.00p 10.00p 9.57p 9.90p 1303713
25/06/2019 9.99p 9.99p 9.48p 9.95p 4161113
24/06/2019 9.41p 10.00p 9.41p 9.99p 8492116
21/06/2019 9.38p 9.80p 9.27p 9.55p 6345019
20/06/2019 9.00p 9.39p 8.92p 9.30p 7140515
19/06/2019 9.34p 9.50p 8.30p 8.70p 19260316
18/06/2019 8.68p 9.75p 8.51p 9.30p 6918806
17/06/2019 8.55p 8.70p 8.48p 8.67p 10686102
14/06/2019 8.35p 8.55p 8.32p 8.50p 18731604
13/06/2019 8.48p 8.48p 8.20p 8.25p 7247413
12/06/2019 8.00p 8.50p 8.00p 8.40p 856641
11/06/2019 8.20p 8.50p 8.20p 8.30p 983706
10/06/2019 8.30p 8.30p 8.09p 8.16p 1230978
07/06/2019 8.30p 8.30p 8.15p 8.25p 3376077
06/06/2019 8.04p 8.29p 7.98p 8.21p 3415629
05/06/2019 8.26p 8.26p 8.08p 8.25p 1499893
04/06/2019 8.37p 8.37p 8.14p 8.17p 572057
03/06/2019 8.35p 8.40p 8.22p 8.30p 2767413
31/05/2019 8.15p 8.35p 8.15p 8.32p 1394418
30/05/2019 7.90p 8.34p 7.90p 8.15p 3740973
29/05/2019 8.33p 8.33p 8.20p 8.20p 835066
28/05/2019 8.35p 8.35p 7.97p 8.22p 277918
24/05/2019 8.30p 8.30p 7.95p 8.25p 1417625
23/05/2019 8.29p 8.30p 7.93p 8.21p 703675

*Close Price adjusted for both dividends and splits