Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Petropavlovsk (POG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2018 | 6.75p | 6.99p | 6.71p | 6.90p | 1399033 |
| 03/08/2018 | 6.65p | 6.87p | 6.65p | 6.73p | 1518289 |
| 02/08/2018 | 6.80p | 6.85p | 6.70p | 6.74p | 420157 |
| 01/08/2018 | 6.84p | 6.88p | 6.65p | 6.79p | 2054330 |
| 31/07/2018 | 6.90p | 6.95p | 6.82p | 6.84p | 1388592 |
| 30/07/2018 | 6.90p | 7.05p | 6.75p | 6.94p | 1915878 |
| 27/07/2018 | 6.90p | 7.23p | 6.90p | 6.90p | 1253409 |
| 26/07/2018 | 7.16p | 7.22p | 7.02p | 7.09p | 1441984 |
| 25/07/2018 | 7.06p | 7.20p | 7.01p | 7.11p | 823933 |
| 24/07/2018 | 7.13p | 7.35p | 6.93p | 7.11p | 908555 |
| 23/07/2018 | 7.20p | 7.44p | 6.91p | 7.12p | 1812633 |
| 20/07/2018 | 7.32p | 7.42p | 7.01p | 7.10p | 2518842 |
| 19/07/2018 | 7.33p | 7.40p | 7.30p | 7.38p | 739329 |
| 18/07/2018 | 7.55p | 7.64p | 7.30p | 7.50p | 1091539 |
| 17/07/2018 | 7.41p | 7.49p | 7.33p | 7.40p | 850589 |
| 16/07/2018 | 7.61p | 7.79p | 7.44p | 7.50p | 1285761 |
| 13/07/2018 | 7.41p | 7.84p | 7.36p | 7.37p | 623201 |
| 12/07/2018 | 7.65p | 7.73p | 7.45p | 7.45p | 749273 |
| 11/07/2018 | 7.71p | 7.88p | 7.50p | 7.50p | 665764 |
| 10/07/2018 | 7.62p | 7.74p | 7.52p | 7.58p | 295615 |
| 09/07/2018 | 7.60p | 7.68p | 7.52p | 7.68p | 783175 |
| 06/07/2018 | 7.85p | 7.85p | 7.60p | 7.73p | 1013351 |
| 05/07/2018 | 7.85p | 7.92p | 7.70p | 7.85p | 1496439 |
| 04/07/2018 | 7.86p | 8.03p | 7.86p | 7.89p | 736890 |
| 03/07/2018 | 8.21p | 8.21p | 7.85p | 8.01p | 1360862 |
| 02/07/2018 | 8.20p | 8.24p | 8.02p | 8.15p | 2919418 |
| 29/06/2018 | 8.20p | 8.20p | 7.96p | 7.96p | 1513202 |
| 28/06/2018 | 7.89p | 8.03p | 7.85p | 8.00p | 2456800 |
| 27/06/2018 | 7.96p | 8.11p | 7.87p | 8.00p | 2663964 |
| 26/06/2018 | 7.75p | 8.02p | 7.75p | 7.89p | 2183961 |
| 25/06/2018 | 8.11p | 8.16p | 7.87p | 8.00p | 770638 |
| 22/06/2018 | 7.90p | 8.23p | 7.76p | 7.89p | 1365599 |
| 21/06/2018 | 8.50p | 8.50p | 7.85p | 7.85p | 11689230 |
| 20/06/2018 | 8.15p | 8.47p | 8.15p | 8.35p | 6619852 |
| 19/06/2018 | 8.15p | 8.30p | 7.97p | 8.22p | 19216788 |
| 18/06/2018 | 8.25p | 8.42p | 7.80p | 8.20p | 8245835 |
| 15/06/2018 | 8.35p | 8.44p | 8.10p | 8.19p | 3764667 |
| 14/06/2018 | 8.24p | 8.75p | 7.89p | 8.33p | 40311716 |
| 13/06/2018 | 8.02p | 8.28p | 8.02p | 8.24p | 2686502 |
| 12/06/2018 | 7.85p | 8.47p | 7.85p | 8.38p | 42927196 |
| 11/06/2018 | 7.85p | 8.30p | 7.74p | 8.19p | 34290164 |
| 08/06/2018 | 7.20p | 8.42p | 7.11p | 8.15p | 23803628 |
| 07/06/2018 | 6.38p | 7.19p | 6.38p | 7.10p | 11339095 |
| 06/06/2018 | 6.42p | 6.83p | 6.42p | 6.49p | 10062888 |
| 05/06/2018 | 6.61p | 6.76p | 6.42p | 6.47p | 1705667 |
| 04/06/2018 | 6.83p | 6.94p | 6.69p | 6.70p | 1417278 |
| 01/06/2018 | 6.75p | 6.89p | 6.64p | 6.89p | 3660244 |
| 31/05/2018 | 6.66p | 6.73p | 6.64p | 6.66p | 1381087 |
| 30/05/2018 | 6.75p | 6.75p | 6.65p | 6.75p | 1242236 |
| 29/05/2018 | 6.85p | 6.85p | 6.62p | 6.70p | 1153476 |
| 25/05/2018 | 6.89p | 6.93p | 6.82p | 6.88p | 1178998 |
| 24/05/2018 | 6.90p | 7.00p | 6.76p | 6.76p | 2062877 |
| 23/05/2018 | 6.95p | 6.95p | 6.77p | 6.88p | 1638639 |
| 22/05/2018 | 6.81p | 6.95p | 6.76p | 6.89p | 1683468 |
| 21/05/2018 | 6.80p | 6.90p | 6.63p | 6.86p | 1844415 |
| 18/05/2018 | 6.76p | 6.90p | 6.65p | 6.87p | 3362263 |
| 17/05/2018 | 6.80p | 6.85p | 6.41p | 6.59p | 4431286 |
| 16/05/2018 | 6.90p | 6.97p | 6.70p | 6.73p | 2851866 |
| 15/05/2018 | 6.99p | 7.05p | 6.91p | 6.98p | 1830398 |
| 14/05/2018 | 6.77p | 6.99p | 6.77p | 6.95p | 2164138 |
| 11/05/2018 | 6.90p | 6.99p | 6.90p | 6.95p | 863824 |
| 10/05/2018 | 7.00p | 7.00p | 6.81p | 6.95p | 1373621 |
| 09/05/2018 | 7.00p | 7.07p | 6.90p | 7.00p | 1320738 |
| 08/05/2018 | 7.00p | 7.00p | 6.82p | 6.90p | 1266182 |
| 04/05/2018 | 6.96p | 7.00p | 6.81p | 7.00p | 612984 |
| 03/05/2018 | 6.98p | 7.03p | 6.83p | 7.00p | 819625 |
| 02/05/2018 | 6.90p | 7.00p | 6.83p | 6.98p | 1503809 |
| 01/05/2018 | 6.81p | 6.93p | 6.78p | 6.90p | 1000479 |
| 30/04/2018 | 6.88p | 7.00p | 6.81p | 6.88p | 1254261 |
| 27/04/2018 | 7.00p | 7.11p | 6.84p | 6.90p | 4132514 |
| 26/04/2018 | 6.93p | 7.06p | 6.92p | 7.00p | 336252 |
| 25/04/2018 | 7.21p | 7.21p | 6.90p | 7.00p | 779517 |
| 24/04/2018 | 7.13p | 7.14p | 6.90p | 7.04p | 610532 |
| 23/04/2018 | 6.95p | 7.21p | 6.81p | 6.81p | 1514925 |
| 20/04/2018 | 7.20p | 7.20p | 6.87p | 6.94p | 2029340 |
| 19/04/2018 | 6.95p | 7.10p | 6.76p | 6.88p | 1484858 |
| 18/04/2018 | 6.97p | 7.12p | 6.70p | 6.81p | 3325595 |
| 17/04/2018 | 6.80p | 7.04p | 6.80p | 6.93p | 1630966 |
| 16/04/2018 | 7.20p | 7.20p | 6.92p | 7.02p | 1493688 |
| 13/04/2018 | 6.81p | 7.14p | 6.81p | 7.00p | 2812905 |
| 12/04/2018 | 7.20p | 7.20p | 6.83p | 6.98p | 1353381 |
| 11/04/2018 | 7.30p | 7.30p | 6.86p | 6.97p | 1532563 |
| 10/04/2018 | 7.33p | 7.33p | 6.90p | 6.97p | 5269353 |
| 09/04/2018 | 7.26p | 7.36p | 7.00p | 7.00p | 5625135 |
| 06/04/2018 | 7.49p | 7.49p | 7.11p | 7.26p | 813392 |
| 05/04/2018 | 7.30p | 7.30p | 7.10p | 7.15p | 2167177 |
| 04/04/2018 | 7.23p | 7.35p | 7.10p | 7.11p | 1479327 |
| 03/04/2018 | 7.37p | 7.37p | 7.10p | 7.20p | 2886109 |
| 29/03/2018 | 7.49p | 7.49p | 7.10p | 7.12p | 3510039 |
| 28/03/2018 | 7.15p | 7.44p | 7.02p | 7.15p | 2273550 |
| 27/03/2018 | 7.00p | 7.49p | 7.00p | 7.20p | 2145728 |
| 26/03/2018 | 7.00p | 7.38p | 7.00p | 7.16p | 1063847 |
| 23/03/2018 | 7.10p | 7.50p | 7.00p | 7.15p | 1895956 |
| 22/03/2018 | 7.48p | 7.48p | 7.10p | 7.22p | 398257 |
| 21/03/2018 | 7.35p | 7.50p | 7.20p | 7.47p | 1317487 |
| 20/03/2018 | 7.15p | 7.49p | 7.11p | 7.31p | 929284 |
| 19/03/2018 | 7.01p | 7.50p | 7.01p | 7.38p | 2545700 |
| 16/03/2018 | 7.03p | 7.28p | 7.01p | 7.28p | 4073173 |
| 15/03/2018 | 7.05p | 7.21p | 7.00p | 7.00p | 2657941 |
| 14/03/2018 | 7.38p | 7.38p | 6.90p | 7.10p | 3919850 |
| 13/03/2018 | 7.11p | 7.29p | 7.10p | 7.10p | 3913782 |
| 12/03/2018 | 7.11p | 7.48p | 7.11p | 7.20p | 3804392 |
| 09/03/2018 | 7.28p | 7.43p | 7.10p | 7.22p | 2008258 |
| 08/03/2018 | 7.41p | 7.45p | 7.15p | 7.18p | 2025809 |
| 07/03/2018 | 7.31p | 7.42p | 7.10p | 7.10p | 1123534 |
| 06/03/2018 | 7.43p | 7.44p | 7.23p | 7.38p | 687923 |
| 05/03/2018 | 7.20p | 7.45p | 7.20p | 7.32p | 2063715 |
| 02/03/2018 | 7.16p | 7.43p | 7.12p | 7.20p | 3545175 |
| 01/03/2018 | 7.23p | 7.35p | 7.11p | 7.26p | 1548991 |
| 28/02/2018 | 7.27p | 7.49p | 7.25p | 7.26p | 3295214 |
| 27/02/2018 | 7.31p | 7.51p | 7.30p | 7.36p | 1168792 |
| 26/02/2018 | 7.27p | 7.50p | 7.27p | 7.50p | 1060411 |
| 23/02/2018 | 7.32p | 7.50p | 7.30p | 7.30p | 1240303 |
| 22/02/2018 | 7.37p | 7.60p | 7.31p | 7.37p | 1086893 |
| 21/02/2018 | 7.50p | 7.68p | 7.37p | 7.42p | 1446197 |
| 20/02/2018 | 7.55p | 7.65p | 7.43p | 7.50p | 1734188 |
| 19/02/2018 | 7.70p | 7.71p | 7.37p | 7.50p | 478241 |
| 16/02/2018 | 7.71p | 7.80p | 7.47p | 7.65p | 328816 |
| 15/02/2018 | 7.32p | 7.99p | 7.32p | 7.53p | 3311174 |
| 14/02/2018 | 7.51p | 7.58p | 7.40p | 7.50p | 1750178 |
| 13/02/2018 | 7.52p | 7.62p | 7.41p | 7.41p | 702464 |
| 12/02/2018 | 7.56p | 7.68p | 7.25p | 7.40p | 1304814 |
| 09/02/2018 | 7.41p | 7.61p | 7.30p | 7.42p | 3484140 |
| 08/02/2018 | 7.56p | 7.65p | 7.30p | 7.53p | 2812849 |
| 07/02/2018 | 7.56p | 7.68p | 7.50p | 7.51p | 1888985 |
| 06/02/2018 | 7.51p | 7.66p | 7.31p | 7.39p | 2918828 |
| 05/02/2018 | 8.49p | 8.49p | 7.60p | 7.63p | 2395224 |
| 02/02/2018 | 8.40p | 8.46p | 8.38p | 8.40p | 4562824 |
| 01/02/2018 | 8.44p | 8.50p | 8.39p | 8.41p | 2377586 |
| 31/01/2018 | 8.45p | 8.52p | 8.40p | 8.40p | 2323202 |
| 30/01/2018 | 8.42p | 8.48p | 8.40p | 8.40p | 6368025 |
| 29/01/2018 | 8.70p | 8.70p | 8.42p | 8.52p | 1572340 |
| 26/01/2018 | 8.43p | 8.59p | 8.39p | 8.59p | 53824432 |
| 25/01/2018 | 8.48p | 8.49p | 8.37p | 8.42p | 1719640 |
| 24/01/2018 | 8.40p | 8.48p | 8.40p | 8.46p | 2921701 |
| 23/01/2018 | 8.39p | 8.45p | 8.33p | 8.40p | 3429212 |
| 22/01/2018 | 8.38p | 8.40p | 8.30p | 8.31p | 2376487 |
| 19/01/2018 | 8.33p | 8.39p | 8.18p | 8.33p | 4769065 |
| 18/01/2018 | 8.33p | 8.33p | 8.01p | 8.15p | 815321 |
| 17/01/2018 | 8.10p | 8.32p | 8.01p | 8.13p | 1481209 |
| 16/01/2018 | 8.20p | 8.26p | 8.11p | 8.26p | 487615 |
| 15/01/2018 | 8.25p | 8.30p | 8.16p | 8.24p | 1354570 |
| 12/01/2018 | 8.00p | 8.14p | 8.00p | 8.14p | 12350482 |
| 11/01/2018 | 8.15p | 8.17p | 7.99p | 8.05p | 3967560 |
| 10/01/2018 | 7.80p | 8.20p | 7.76p | 8.05p | 10274856 |
| 09/01/2018 | 7.70p | 7.85p | 7.70p | 7.83p | 1938109 |
| 08/01/2018 | 7.73p | 7.79p | 7.71p | 7.75p | 1575270 |
| 05/01/2018 | 7.84p | 7.85p | 7.69p | 7.79p | 2480238 |
| 04/01/2018 | 7.70p | 7.81p | 7.67p | 7.76p | 1743659 |
| 03/01/2018 | 7.84p | 7.88p | 7.74p | 7.85p | 1181449 |
| 02/01/2018 | 7.81p | 7.85p | 7.70p | 7.70p | 1038379 |
| 29/12/2017 | 7.75p | 7.75p | 7.70p | 7.75p | 298574 |
| 28/12/2017 | 7.74p | 7.85p | 7.62p | 7.75p | 1578514 |
| 27/12/2017 | 7.25p | 7.77p | 7.25p | 7.45p | 3569169 |
| 22/12/2017 | 7.81p | 7.81p | 7.05p | 7.50p | 3246178 |
| 21/12/2017 | 7.71p | 7.80p | 7.56p | 7.60p | 5046245 |
| 20/12/2017 | 7.87p | 7.87p | 7.63p | 7.65p | 2540856 |
| 19/12/2017 | 7.80p | 8.07p | 7.60p | 7.86p | 2931612 |
| 18/12/2017 | 7.80p | 8.24p | 7.80p | 7.94p | 7956026 |
| 15/12/2017 | 7.80p | 8.14p | 7.80p | 8.14p | 3646509 |
| 14/12/2017 | 7.86p | 7.88p | 7.80p | 7.84p | 2173509 |
| 13/12/2017 | 7.79p | 7.91p | 7.60p | 7.74p | 2482222 |
| 12/12/2017 | 7.77p | 7.86p | 7.71p | 7.75p | 2725870 |
| 11/12/2017 | 7.90p | 7.98p | 7.71p | 7.74p | 3313717 |
| 08/12/2017 | 7.99p | 8.03p | 7.80p | 7.85p | 3401841 |
| 07/12/2017 | 7.99p | 7.99p | 7.85p | 7.90p | 1814835 |
| 06/12/2017 | 7.95p | 8.07p | 7.85p | 7.85p | 2106161 |
| 05/12/2017 | 8.06p | 8.13p | 7.85p | 7.90p | 1774021 |
| 04/12/2017 | 8.00p | 8.12p | 7.86p | 7.98p | 3946788 |
| 01/12/2017 | 7.95p | 8.06p | 7.95p | 7.96p | 541093 |
| 30/11/2017 | 7.98p | 8.01p | 7.92p | 7.92p | 5609449 |
| 29/11/2017 | 8.05p | 8.10p | 7.91p | 7.95p | 6039880 |
| 28/11/2017 | 8.01p | 8.16p | 7.97p | 7.99p | 768062 |
| 27/11/2017 | 7.96p | 8.15p | 7.96p | 7.97p | 4299938 |
| 24/11/2017 | 7.97p | 8.11p | 7.93p | 7.98p | 1078179 |
| 23/11/2017 | 7.91p | 8.10p | 7.81p | 8.00p | 1665299 |
| 22/11/2017 | 7.95p | 8.17p | 7.93p | 7.96p | 1601354 |
| 21/11/2017 | 7.97p | 8.06p | 7.95p | 7.95p | 840754 |
| 20/11/2017 | 8.13p | 8.13p | 7.80p | 8.00p | 398518 |
| 17/11/2017 | 7.91p | 8.09p | 7.86p | 7.91p | 522813 |
| 16/11/2017 | 7.97p | 8.10p | 7.97p | 8.03p | 424745 |
| 15/11/2017 | 8.10p | 8.11p | 7.76p | 8.00p | 1279065 |
| 14/11/2017 | 8.00p | 8.13p | 7.95p | 8.01p | 3351485 |
| 13/11/2017 | 7.88p | 8.18p | 7.79p | 7.92p | 1343818 |
| 10/11/2017 | 7.96p | 8.10p | 7.80p | 7.92p | 741023 |
| 09/11/2017 | 8.07p | 8.22p | 7.92p | 7.92p | 798339 |
| 08/11/2017 | 7.99p | 8.20p | 7.95p | 7.95p | 1377139 |
| 07/11/2017 | 8.10p | 8.23p | 8.08p | 8.10p | 3599561 |
| 06/11/2017 | 7.99p | 8.22p | 7.99p | 8.10p | 786171 |
| 03/11/2017 | 8.19p | 8.19p | 8.10p | 8.18p | 1816556 |
| 02/11/2017 | 8.25p | 8.25p | 8.00p | 8.09p | 1874128 |
| 01/11/2017 | 7.99p | 8.12p | 7.99p | 8.01p | 3782769 |
| 31/10/2017 | 8.03p | 8.30p | 7.92p | 8.01p | 2008627 |
| 30/10/2017 | 7.92p | 8.05p | 7.89p | 7.95p | 788474 |
| 27/10/2017 | 8.05p | 8.14p | 7.87p | 7.90p | 6808307 |
| 26/10/2017 | 8.42p | 8.45p | 7.71p | 8.11p | 6678188 |
| 25/10/2017 | 8.44p | 8.45p | 8.15p | 8.31p | 3119772 |
| 24/10/2017 | 8.46p | 8.49p | 8.21p | 8.33p | 2404756 |
| 23/10/2017 | 8.34p | 8.57p | 8.18p | 8.42p | 5071619 |
| 20/10/2017 | 8.31p | 8.40p | 8.00p | 8.34p | 5932135 |
*Close Price adjusted for both dividends and splits