Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2019 8.30p 8.30p 8.20p 8.23p 390979
21/05/2019 8.23p 8.29p 8.19p 8.27p 2411755
20/05/2019 8.27p 8.36p 8.02p 8.29p 5374993
17/05/2019 8.39p 8.39p 8.35p 8.35p 3060179
16/05/2019 8.37p 8.40p 8.34p 8.36p 3200790
15/05/2019 8.16p 8.44p 8.02p 8.35p 4672878
14/05/2019 8.10p 8.44p 8.08p 8.37p 1800519
13/05/2019 8.40p 8.45p 8.04p 8.37p 1701779
10/05/2019 8.50p 8.50p 8.35p 8.42p 726143
09/05/2019 8.25p 8.50p 8.25p 8.50p 1655276
08/05/2019 8.30p 8.60p 8.30p 8.43p 2704786
07/05/2019 8.49p 8.50p 8.30p 8.40p 4144658
03/05/2019 8.42p 8.59p 8.41p 8.51p 7753265
02/05/2019 7.95p 8.59p 7.95p 8.49p 2789537
01/05/2019 7.90p 8.54p 7.90p 8.50p 2615796
30/04/2019 8.30p 8.52p 8.20p 8.42p 16824222
29/04/2019 8.34p 8.50p 8.24p 8.40p 8662559
26/04/2019 7.82p 8.38p 7.82p 8.28p 5343170
25/04/2019 7.97p 8.10p 7.82p 8.00p 2481009
24/04/2019 8.10p 8.16p 7.58p 8.00p 5279331
23/04/2019 8.36p 8.37p 8.09p 8.35p 5449602
18/04/2019 8.17p 8.37p 8.07p 8.10p 742157
17/04/2019 8.24p 8.37p 8.18p 8.20p 620530
16/04/2019 8.26p 8.40p 8.14p 8.30p 1030942
15/04/2019 8.41p 8.60p 8.07p 8.31p 3522466
12/04/2019 8.40p 8.41p 8.21p 8.40p 2246591
11/04/2019 8.40p 8.40p 8.25p 8.34p 726600
10/04/2019 8.23p 8.39p 8.13p 8.37p 10981328
09/04/2019 8.30p 8.30p 8.13p 8.25p 1225167
08/04/2019 8.30p 8.35p 8.10p 8.30p 16762029
05/04/2019 8.31p 8.41p 8.16p 8.30p 1339784
04/04/2019 8.40p 8.42p 8.33p 8.37p 38262684
03/04/2019 8.20p 8.40p 8.13p 8.40p 20759352
02/04/2019 8.20p 8.30p 8.13p 8.29p 4165793
01/04/2019 8.28p 8.35p 8.20p 8.30p 15621986
29/03/2019 8.20p 8.35p 8.17p 8.35p 3747661
28/03/2019 8.24p 8.30p 8.02p 8.25p 5521410
27/03/2019 8.10p 8.24p 7.97p 8.15p 2952047
26/03/2019 7.90p 8.29p 7.90p 8.20p 9038474
25/03/2019 7.90p 8.17p 7.90p 8.14p 1090038
22/03/2019 8.23p 8.23p 7.86p 8.03p 3208977
21/03/2019 8.26p 8.39p 8.12p 8.20p 2169368
20/03/2019 8.17p 8.30p 8.11p 8.24p 2356885
19/03/2019 8.15p 8.27p 8.01p 8.27p 3114745
18/03/2019 8.26p 8.30p 7.86p 8.07p 2557673
15/03/2019 8.16p 8.25p 8.00p 8.00p 2566244
14/03/2019 8.00p 8.20p 7.90p 8.02p 2537301
13/03/2019 7.96p 8.25p 7.81p 8.13p 5352011
12/03/2019 7.70p 7.82p 7.66p 7.75p 1758507
11/03/2019 7.70p 7.96p 7.60p 7.84p 1379430
08/03/2019 7.83p 7.95p 7.71p 7.75p 1596806
07/03/2019 8.06p 8.07p 7.85p 7.85p 1308754
06/03/2019 8.00p 8.12p 7.90p 7.90p 741925
05/03/2019 7.95p 8.05p 7.91p 7.95p 619006
04/03/2019 7.98p 8.11p 7.91p 7.95p 1823328
01/03/2019 8.01p 8.01p 7.94p 7.95p 1927220
28/02/2019 7.93p 8.08p 7.90p 7.98p 2919589
27/02/2019 7.96p 8.20p 7.93p 7.93p 651071
26/02/2019 8.20p 8.25p 7.88p 7.95p 3996329
25/02/2019 7.86p 8.12p 7.86p 7.96p 2772914
22/02/2019 8.22p 8.24p 7.99p 8.22p 2266006
21/02/2019 8.29p 8.29p 8.10p 8.19p 3119144
20/02/2019 8.15p 8.29p 8.06p 8.28p 2026448
19/02/2019 8.25p 8.30p 8.00p 8.09p 4037955
18/02/2019 8.33p 8.33p 8.00p 8.25p 2120777
15/02/2019 8.30p 8.33p 8.16p 8.30p 2321699
14/02/2019 8.30p 8.30p 8.09p 8.22p 1942592
13/02/2019 8.20p 8.28p 8.05p 8.12p 2089239
12/02/2019 8.33p 8.33p 8.12p 8.15p 915479
11/02/2019 8.04p 8.33p 7.88p 8.24p 3093514
08/02/2019 8.00p 8.18p 7.95p 8.09p 4935577
07/02/2019 8.00p 8.00p 7.93p 7.95p 2247404
06/02/2019 8.00p 8.31p 7.90p 7.97p 2595995
05/02/2019 8.40p 8.40p 7.88p 8.00p 4899498
04/02/2019 8.38p 8.38p 7.84p 8.16p 3532671
01/02/2019 8.09p 8.42p 7.79p 8.14p 10953731
31/01/2019 7.93p 8.07p 7.68p 8.03p 5045847
30/01/2019 7.96p 7.96p 7.85p 7.89p 1508103
29/01/2019 7.90p 7.96p 7.70p 7.75p 2216447
28/01/2019 7.85p 7.97p 7.78p 7.94p 1814192
25/01/2019 7.30p 7.90p 7.30p 7.90p 1885580
24/01/2019 7.60p 7.60p 7.22p 7.50p 1472766
23/01/2019 7.00p 7.91p 6.99p 7.41p 21736362
22/01/2019 6.90p 7.00p 6.85p 7.00p 30972834
21/01/2019 7.00p 7.00p 6.72p 6.72p 2050835
18/01/2019 6.70p 7.00p 6.70p 6.90p 568228
17/01/2019 6.92p 7.00p 6.86p 6.86p 1503946
16/01/2019 6.83p 7.00p 6.66p 6.86p 1990624
15/01/2019 6.70p 6.83p 6.69p 6.78p 726136
14/01/2019 6.92p 6.92p 6.67p 6.70p 646237
11/01/2019 6.92p 6.94p 6.73p 6.77p 1329738
10/01/2019 6.83p 7.00p 6.67p 6.86p 3815385
09/01/2019 6.84p 6.85p 6.61p 6.61p 11039854
08/01/2019 6.79p 6.86p 6.70p 6.70p 9316295
07/01/2019 6.99p 7.07p 6.66p 6.72p 1313009
04/01/2019 6.75p 7.00p 6.64p 6.67p 2351440
03/01/2019 6.60p 6.93p 6.45p 6.93p 1327506
02/01/2019 6.40p 6.55p 6.06p 6.55p 1627545
31/12/2018 6.36p 6.36p 6.09p 6.32p 178762
28/12/2018 6.07p 6.40p 5.97p 6.40p 2150769
27/12/2018 6.15p 6.20p 6.07p 6.07p 1424828
24/12/2018 6.38p 6.39p 6.15p 6.15p 780792
21/12/2018 6.29p 6.39p 6.15p 6.15p 3673211
20/12/2018 5.99p 6.29p 5.93p 6.15p 2706222
19/12/2018 5.95p 6.15p 5.84p 6.02p 5098228
18/12/2018 6.05p 6.17p 5.93p 5.93p 2854675
17/12/2018 6.00p 6.14p 5.90p 5.96p 632144
14/12/2018 5.90p 6.04p 5.90p 5.90p 1711433
13/12/2018 6.07p 6.07p 5.90p 6.00p 1326202
12/12/2018 5.81p 5.94p 5.78p 5.80p 2315537
11/12/2018 5.71p 6.10p 5.71p 5.80p 2093073
10/12/2018 6.20p 6.20p 5.90p 5.90p 1109771
07/12/2018 5.85p 6.06p 5.74p 5.90p 2496274
06/12/2018 6.13p 6.27p 5.86p 5.90p 2045951
05/12/2018 5.98p 6.25p 5.98p 6.12p 2549673
04/12/2018 6.25p 6.25p 5.99p 5.99p 710727
03/12/2018 6.10p 6.20p 5.88p 6.18p 978674
30/11/2018 6.15p 6.25p 5.95p 6.14p 204951
29/11/2018 6.01p 6.16p 5.88p 6.00p 1565183
28/11/2018 6.00p 6.12p 5.85p 5.85p 1794264
27/11/2018 5.92p 6.00p 5.77p 5.81p 1116321
26/11/2018 5.83p 5.98p 5.73p 5.75p 972300
23/11/2018 5.95p 6.01p 5.70p 5.71p 2496935
22/11/2018 6.25p 6.26p 5.80p 5.80p 2753115
21/11/2018 6.09p 6.19p 5.88p 5.88p 1418341
20/11/2018 5.90p 6.25p 5.90p 6.06p 2676777
19/11/2018 6.09p 6.25p 5.90p 5.91p 2695752
16/11/2018 6.26p 6.40p 5.91p 6.22p 2666480
15/11/2018 6.25p 6.53p 6.15p 6.21p 3147732
14/11/2018 6.39p 6.39p 6.28p 6.30p 904490
13/11/2018 6.68p 6.75p 6.37p 6.47p 1154898
12/11/2018 6.58p 6.79p 6.44p 6.79p 380124
09/11/2018 6.37p 6.62p 6.36p 6.40p 208644
08/11/2018 6.32p 6.45p 6.32p 6.41p 120992
07/11/2018 6.31p 6.53p 6.29p 6.32p 431807
06/11/2018 6.38p 6.55p 6.30p 6.31p 720587
05/11/2018 6.31p 6.64p 6.31p 6.41p 109687
02/11/2018 6.71p 6.80p 6.44p 6.44p 739765
01/11/2018 6.46p 6.48p 6.41p 6.41p 134079
31/10/2018 6.49p 6.67p 6.49p 6.60p 1511644
30/10/2018 6.67p 6.69p 6.39p 6.51p 212467
29/10/2018 6.39p 6.65p 6.38p 6.44p 461184
26/10/2018 6.42p 6.54p 6.37p 6.39p 280895
25/10/2018 6.44p 6.64p 6.29p 6.51p 939269
24/10/2018 6.23p 6.67p 6.23p 6.52p 973705
23/10/2018 6.38p 6.52p 6.38p 6.52p 644244
22/10/2018 6.32p 6.44p 6.16p 6.38p 2000204
19/10/2018 6.51p 6.51p 6.19p 6.35p 926892
18/10/2018 6.42p 6.59p 6.18p 6.28p 1674487
17/10/2018 6.50p 6.54p 6.22p 6.41p 1294375
16/10/2018 6.18p 6.58p 6.12p 6.12p 670423
15/10/2018 5.89p 6.45p 5.71p 6.33p 1533000
12/10/2018 5.89p 6.20p 5.81p 6.07p 751711
11/10/2018 5.51p 6.10p 5.36p 5.80p 5732716
10/10/2018 5.75p 6.08p 5.15p 5.15p 2343032
09/10/2018 6.20p 6.20p 5.90p 5.90p 844662
08/10/2018 5.83p 6.13p 5.82p 6.10p 756642
05/10/2018 5.76p 6.01p 5.75p 6.01p 1864911
04/10/2018 5.74p 6.04p 5.59p 5.95p 3127671
03/10/2018 6.00p 6.19p 5.71p 5.86p 3321684
02/10/2018 6.10p 6.30p 5.75p 5.91p 2946232
01/10/2018 6.59p 6.59p 6.17p 6.17p 573778
28/09/2018 6.40p 6.63p 6.23p 6.35p 3340492
27/09/2018 6.48p 6.85p 6.37p 6.39p 2710684
26/09/2018 6.70p 6.83p 6.35p 6.48p 998547
25/09/2018 6.36p 6.70p 6.35p 6.70p 1341407
24/09/2018 6.59p 6.67p 6.35p 6.51p 2342155
21/09/2018 6.40p 7.00p 6.30p 6.30p 8028049
20/09/2018 6.45p 6.70p 6.24p 6.70p 3196093
19/09/2018 6.11p 6.50p 6.11p 6.36p 5170660
18/09/2018 6.08p 6.53p 5.85p 6.30p 1524715
17/09/2018 5.70p 6.00p 5.70p 6.00p 865085
14/09/2018 5.58p 6.00p 5.40p 5.87p 4619873
13/09/2018 5.91p 6.09p 5.43p 5.60p 4039493
12/09/2018 6.00p 6.06p 5.65p 5.65p 2459629
11/09/2018 6.00p 6.09p 5.75p 5.75p 1965549
10/09/2018 6.15p 6.32p 5.85p 6.00p 3629339
07/09/2018 6.44p 6.53p 6.01p 6.26p 3833969
06/09/2018 6.66p 6.90p 6.42p 6.44p 2054522
05/09/2018 6.79p 6.98p 6.65p 6.94p 707648
04/09/2018 6.98p 7.00p 6.65p 6.75p 525310
03/09/2018 6.81p 6.92p 6.66p 6.70p 181385
31/08/2018 7.05p 7.12p 6.70p 6.70p 481133
30/08/2018 7.15p 7.15p 6.80p 6.93p 591880
29/08/2018 6.50p 7.14p 6.50p 7.00p 6673506
28/08/2018 6.80p 6.87p 6.70p 6.70p 1195445
24/08/2018 6.43p 6.75p 6.43p 6.70p 878589
23/08/2018 6.40p 6.70p 6.33p 6.65p 3253638
22/08/2018 6.43p 6.80p 6.34p 6.36p 1509065
21/08/2018 6.47p 6.75p 6.41p 6.69p 519759
20/08/2018 6.72p 6.79p 6.50p 6.62p 425853
17/08/2018 6.47p 6.72p 6.40p 6.72p 1453590
16/08/2018 6.65p 6.65p 6.30p 6.40p 743834
15/08/2018 6.57p 6.67p 6.31p 6.41p 1861899
14/08/2018 6.63p 6.85p 6.58p 6.63p 571835
13/08/2018 6.90p 6.91p 6.53p 6.66p 855350
10/08/2018 6.59p 6.71p 6.51p 6.58p 1865118
09/08/2018 6.93p 6.93p 6.53p 6.53p 1906243
08/08/2018 6.76p 7.02p 6.51p 6.66p 1381662
07/08/2018 6.90p 7.03p 6.70p 6.70p 801806

*Close Price adjusted for both dividends and splits