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 |
|---|---|---|---|---|---|
| 05/01/2017 | 7.05p | 7.15p | 6.90p | 7.00p | 1141312 |
| 04/01/2017 | 6.98p | 7.15p | 6.70p | 6.99p | 2072850 |
| 03/01/2017 | 7.00p | 7.00p | 6.75p | 6.86p | 2260743 |
| 30/12/2016 | 6.91p | 7.00p | 6.90p | 6.95p | 770280 |
| 29/12/2016 | 6.92p | 7.00p | 6.79p | 6.89p | 1051128 |
| 28/12/2016 | 6.84p | 7.00p | 6.70p | 7.00p | 818526 |
| 23/12/2016 | 6.81p | 7.09p | 6.80p | 6.80p | 794411 |
| 22/12/2016 | 7.25p | 7.25p | 6.75p | 7.00p | 1255592 |
| 21/12/2016 | 6.71p | 7.29p | 6.71p | 7.00p | 2301349 |
| 20/12/2016 | 6.70p | 7.09p | 6.70p | 6.80p | 3557806 |
| 19/12/2016 | 6.65p | 7.15p | 6.65p | 6.93p | 2002796 |
| 16/12/2016 | 6.80p | 7.39p | 6.80p | 6.80p | 4556100 |
| 15/12/2016 | 7.22p | 7.36p | 6.91p | 7.01p | 2588000 |
| 14/12/2016 | 7.75p | 7.75p | 7.26p | 7.39p | 1139583 |
| 13/12/2016 | 7.50p | 7.64p | 7.20p | 7.55p | 1857256 |
| 12/12/2016 | 7.75p | 7.75p | 7.30p | 7.45p | 1367461 |
| 09/12/2016 | 7.60p | 7.75p | 7.60p | 7.75p | 8130860 |
| 08/12/2016 | 7.50p | 7.65p | 7.50p | 7.60p | 1761223 |
| 07/12/2016 | 7.35p | 7.54p | 7.30p | 7.53p | 1716404 |
| 06/12/2016 | 7.44p | 7.63p | 7.21p | 7.53p | 2038847 |
| 05/12/2016 | 7.28p | 7.44p | 7.07p | 7.40p | 3549184 |
| 02/12/2016 | 6.81p | 7.32p | 6.77p | 6.95p | 12647959 |
| 01/12/2016 | 7.01p | 7.48p | 6.92p | 7.15p | 2322211 |
| 30/11/2016 | 6.90p | 7.43p | 6.90p | 7.10p | 3579160 |
| 29/11/2016 | 6.99p | 6.99p | 6.62p | 6.82p | 2673140 |
| 28/11/2016 | 7.36p | 7.38p | 6.65p | 6.69p | 6675066 |
| 25/11/2016 | 7.37p | 7.56p | 7.00p | 7.03p | 1737119 |
| 24/11/2016 | 7.43p | 7.44p | 7.01p | 7.44p | 1004389 |
| 23/11/2016 | 7.70p | 7.70p | 7.01p | 7.20p | 1535141 |
| 22/11/2016 | 7.24p | 7.69p | 7.19p | 7.45p | 1159081 |
| 21/11/2016 | 7.41p | 7.72p | 7.14p | 7.55p | 2124150 |
| 18/11/2016 | 7.22p | 7.49p | 7.05p | 7.35p | 4149518 |
| 17/11/2016 | 7.49p | 7.65p | 7.25p | 7.31p | 1809146 |
| 16/11/2016 | 7.41p | 7.88p | 7.25p | 7.44p | 3121911 |
| 15/11/2016 | 7.91p | 7.99p | 7.50p | 7.60p | 2640771 |
| 14/11/2016 | 8.00p | 8.37p | 7.55p | 7.56p | 3780790 |
| 11/11/2016 | 8.24p | 8.49p | 8.00p | 8.00p | 3828152 |
| 10/11/2016 | 8.80p | 8.80p | 8.10p | 8.27p | 2384576 |
| 09/11/2016 | 8.98p | 9.15p | 8.45p | 8.49p | 4350763 |
| 08/11/2016 | 8.19p | 8.70p | 8.00p | 8.68p | 11870284 |
| 07/11/2016 | 8.40p | 8.56p | 7.45p | 8.00p | 11046687 |
| 04/11/2016 | 9.04p | 9.05p | 8.25p | 8.41p | 3954541 |
| 03/11/2016 | 9.05p | 9.05p | 8.55p | 8.65p | 4677664 |
| 02/11/2016 | 8.68p | 9.04p | 8.60p | 8.92p | 10079549 |
| 01/11/2016 | 8.10p | 8.66p | 8.10p | 8.55p | 6408727 |
| 31/10/2016 | 8.23p | 8.25p | 8.01p | 8.20p | 3664210 |
| 28/10/2016 | 7.97p | 8.20p | 7.82p | 7.98p | 1700758 |
| 27/10/2016 | 7.60p | 8.23p | 7.60p | 8.23p | 8077663 |
| 26/10/2016 | 7.51p | 8.01p | 7.51p | 7.97p | 742589 |
| 25/10/2016 | 8.08p | 8.08p | 7.66p | 7.88p | 1505180 |
| 24/10/2016 | 7.74p | 8.07p | 7.70p | 8.06p | 6415779 |
| 21/10/2016 | 7.50p | 7.80p | 7.50p | 7.67p | 551798 |
| 20/10/2016 | 8.00p | 8.00p | 7.60p | 7.80p | 1433069 |
| 19/10/2016 | 7.99p | 7.99p | 7.54p | 7.82p | 2117371 |
| 18/10/2016 | 7.64p | 8.09p | 7.56p | 7.80p | 6019001 |
| 17/10/2016 | 7.20p | 7.74p | 7.07p | 7.65p | 5114877 |
| 14/10/2016 | 7.50p | 7.67p | 7.30p | 7.67p | 6485891 |
| 13/10/2016 | 7.32p | 7.75p | 7.14p | 7.50p | 12554629 |
| 12/10/2016 | 7.00p | 7.37p | 7.00p | 7.35p | 5444204 |
| 11/10/2016 | 6.69p | 7.05p | 6.69p | 7.00p | 4107190 |
| 10/10/2016 | 6.50p | 6.92p | 6.50p | 6.69p | 9112920 |
| 07/10/2016 | 6.45p | 7.00p | 6.25p | 6.66p | 9197344 |
| 06/10/2016 | 6.70p | 6.88p | 6.30p | 6.31p | 18502148 |
| 05/10/2016 | 6.80p | 6.95p | 6.60p | 6.67p | 11847641 |
| 04/10/2016 | 7.34p | 7.51p | 6.81p | 6.81p | 12468400 |
| 03/10/2016 | 7.40p | 7.50p | 7.09p | 7.36p | 4456712 |
| 30/09/2016 | 6.85p | 7.40p | 6.83p | 6.87p | 3812324 |
| 29/09/2016 | 7.00p | 7.50p | 6.81p | 7.00p | 5653903 |
| 28/09/2016 | 7.20p | 7.46p | 6.80p | 6.82p | 1438289 |
| 27/09/2016 | 6.99p | 7.24p | 6.73p | 7.05p | 1322211 |
| 26/09/2016 | 7.10p | 7.22p | 6.70p | 7.00p | 1404790 |
| 23/09/2016 | 7.08p | 7.11p | 6.84p | 7.00p | 1102217 |
| 22/09/2016 | 6.80p | 7.12p | 6.80p | 7.10p | 887564 |
| 21/09/2016 | 6.55p | 7.12p | 6.55p | 6.78p | 945666 |
| 20/09/2016 | 6.76p | 7.15p | 6.76p | 6.88p | 2651944 |
| 19/09/2016 | 6.96p | 7.05p | 6.75p | 7.02p | 1871736 |
| 16/09/2016 | 6.66p | 7.05p | 6.66p | 6.85p | 4785166 |
| 15/09/2016 | 7.07p | 7.07p | 6.83p | 7.00p | 2124682 |
| 14/09/2016 | 6.93p | 7.30p | 6.82p | 7.12p | 1794157 |
| 13/09/2016 | 6.93p | 7.10p | 6.79p | 6.95p | 1936550 |
| 12/09/2016 | 7.17p | 7.20p | 6.65p | 6.90p | 2373138 |
| 09/09/2016 | 6.82p | 6.93p | 6.78p | 6.90p | 2869960 |
| 08/09/2016 | 6.86p | 6.97p | 6.70p | 6.75p | 1750549 |
| 07/09/2016 | 6.90p | 6.98p | 6.75p | 6.85p | 1954886 |
| 06/09/2016 | 6.80p | 6.94p | 6.73p | 6.88p | 1045298 |
| 05/09/2016 | 6.98p | 7.09p | 6.76p | 6.78p | 1298315 |
| 02/09/2016 | 6.56p | 6.95p | 6.56p | 6.88p | 3512695 |
| 01/09/2016 | 6.78p | 6.78p | 6.56p | 6.58p | 3501621 |
| 31/08/2016 | 6.76p | 6.94p | 6.70p | 6.74p | 2888229 |
| 30/08/2016 | 6.95p | 7.05p | 6.80p | 6.80p | 1907046 |
| 26/08/2016 | 6.98p | 7.11p | 6.75p | 6.95p | 2232818 |
| 25/08/2016 | 7.49p | 7.49p | 6.75p | 6.75p | 3199914 |
| 24/08/2016 | 7.27p | 7.70p | 7.00p | 7.14p | 2438230 |
| 23/08/2016 | 7.45p | 7.47p | 7.20p | 7.20p | 773095 |
| 22/08/2016 | 7.30p | 7.65p | 7.23p | 7.23p | 952270 |
| 19/08/2016 | 7.25p | 7.58p | 7.25p | 7.30p | 1386017 |
| 18/08/2016 | 7.32p | 7.55p | 7.24p | 7.30p | 2264101 |
| 17/08/2016 | 7.74p | 7.74p | 7.25p | 7.33p | 1036775 |
| 16/08/2016 | 7.40p | 7.72p | 7.31p | 7.35p | 2269676 |
| 15/08/2016 | 7.21p | 7.65p | 7.21p | 7.46p | 1773801 |
| 12/08/2016 | 7.21p | 7.49p | 7.21p | 7.34p | 953505 |
| 11/08/2016 | 7.21p | 7.74p | 7.21p | 7.32p | 1010403 |
| 10/08/2016 | 7.50p | 7.70p | 7.22p | 7.32p | 4520781 |
| 09/08/2016 | 7.27p | 7.49p | 7.17p | 7.25p | 1769279 |
| 08/08/2016 | 7.54p | 7.76p | 7.29p | 7.29p | 1843323 |
| 05/08/2016 | 7.70p | 7.77p | 7.46p | 7.55p | 1352892 |
| 04/08/2016 | 7.55p | 7.70p | 7.40p | 7.42p | 2337351 |
| 03/08/2016 | 7.50p | 7.77p | 7.34p | 7.44p | 2097367 |
| 02/08/2016 | 7.30p | 8.05p | 7.30p | 7.62p | 6455334 |
| 01/08/2016 | 7.01p | 7.46p | 7.01p | 7.25p | 2709289 |
| 29/07/2016 | 7.19p | 7.40p | 6.95p | 7.18p | 2874802 |
| 28/07/2016 | 7.00p | 7.19p | 6.80p | 6.88p | 10125446 |
| 27/07/2016 | 6.99p | 7.00p | 6.63p | 6.81p | 9025986 |
| 26/07/2016 | 6.60p | 6.99p | 6.59p | 6.80p | 17500044 |
| 25/07/2016 | 7.00p | 7.00p | 6.65p | 6.65p | 4831320 |
| 22/07/2016 | 6.76p | 7.15p | 6.68p | 6.72p | 4189105 |
| 21/07/2016 | 6.76p | 7.20p | 6.76p | 6.80p | 3373863 |
| 20/07/2016 | 7.50p | 7.50p | 6.78p | 6.78p | 5690934 |
| 19/07/2016 | 7.53p | 7.65p | 7.11p | 7.20p | 8015938 |
| 18/07/2016 | 7.55p | 8.00p | 7.55p | 7.61p | 2957250 |
| 15/07/2016 | 7.55p | 7.81p | 7.55p | 7.68p | 2070488 |
| 14/07/2016 | 7.75p | 8.13p | 7.65p | 7.68p | 1839719 |
| 13/07/2016 | 8.19p | 8.19p | 7.75p | 7.80p | 4140389 |
| 12/07/2016 | 7.65p | 8.19p | 7.65p | 7.80p | 5382688 |
| 11/07/2016 | 7.94p | 7.97p | 7.60p | 7.60p | 4562694 |
| 08/07/2016 | 8.20p | 8.20p | 7.55p | 7.70p | 3579119 |
| 07/07/2016 | 8.00p | 8.24p | 7.88p | 8.00p | 3974631 |
| 06/07/2016 | 7.94p | 8.20p | 7.76p | 8.01p | 7219517 |
| 05/07/2016 | 7.88p | 8.09p | 7.67p | 7.99p | 3981311 |
| 04/07/2016 | 7.70p | 7.87p | 7.50p | 7.74p | 8369775 |
| 01/07/2016 | 7.50p | 7.80p | 7.11p | 7.47p | 3559174 |
| 30/06/2016 | 7.10p | 7.49p | 7.10p | 7.34p | 2787513 |
| 29/06/2016 | 7.50p | 7.50p | 7.22p | 7.36p | 2467269 |
| 28/06/2016 | 7.25p | 7.46p | 7.11p | 7.37p | 5397487 |
| 27/06/2016 | 7.70p | 7.87p | 7.28p | 7.37p | 11706387 |
| 24/06/2016 | 7.75p | 8.70p | 7.37p | 7.37p | 15249684 |
| 23/06/2016 | 7.75p | 7.83p | 7.55p | 7.58p | 3467819 |
| 22/06/2016 | 8.01p | 8.01p | 7.52p | 7.71p | 5113554 |
| 21/06/2016 | 8.05p | 8.38p | 8.01p | 8.05p | 3949084 |
| 20/06/2016 | 8.58p | 8.58p | 8.10p | 8.14p | 2482178 |
| 17/06/2016 | 8.58p | 8.68p | 8.21p | 8.26p | 16486316 |
| 16/06/2016 | 8.39p | 8.53p | 8.11p | 8.42p | 7628253 |
| 15/06/2016 | 8.39p | 8.39p | 8.02p | 8.15p | 4629516 |
| 14/06/2016 | 8.00p | 8.30p | 8.00p | 8.30p | 1635078 |
| 13/06/2016 | 8.03p | 8.46p | 8.03p | 8.25p | 7378341 |
| 10/06/2016 | 8.00p | 8.19p | 8.00p | 8.02p | 1713749 |
| 09/06/2016 | 8.09p | 8.15p | 8.03p | 8.11p | 2666197 |
| 08/06/2016 | 8.00p | 8.09p | 7.94p | 8.03p | 4392176 |
| 07/06/2016 | 8.24p | 8.26p | 7.95p | 8.00p | 2143981 |
| 06/06/2016 | 7.94p | 8.22p | 7.87p | 8.16p | 3369710 |
| 03/06/2016 | 7.80p | 7.90p | 7.54p | 7.79p | 2612616 |
| 02/06/2016 | 7.40p | 7.73p | 7.30p | 7.65p | 5067199 |
| 01/06/2016 | 7.51p | 7.77p | 7.36p | 7.50p | 3986984 |
| 31/05/2016 | 8.09p | 8.09p | 7.54p | 7.68p | 4300457 |
| 27/05/2016 | 8.03p | 8.14p | 7.80p | 7.93p | 1736234 |
| 26/05/2016 | 8.10p | 8.15p | 7.92p | 8.00p | 3559292 |
| 25/05/2016 | 8.09p | 8.38p | 7.80p | 7.90p | 3203463 |
| 24/05/2016 | 8.10p | 8.45p | 8.01p | 8.01p | 2071889 |
| 23/05/2016 | 8.25p | 8.49p | 8.01p | 8.38p | 1912301 |
| 20/05/2016 | 7.90p | 8.39p | 7.90p | 8.20p | 2311160 |
| 19/05/2016 | 8.50p | 8.50p | 7.82p | 8.13p | 7636593 |
| 18/05/2016 | 8.42p | 8.70p | 8.32p | 8.46p | 3316217 |
| 17/05/2016 | 8.45p | 8.58p | 8.30p | 8.54p | 3164111 |
| 16/05/2016 | 8.90p | 8.90p | 8.31p | 8.37p | 2903242 |
| 13/05/2016 | 8.63p | 8.86p | 8.50p | 8.50p | 3081781 |
| 12/05/2016 | 8.90p | 8.90p | 8.50p | 8.79p | 5426657 |
| 11/05/2016 | 8.50p | 8.86p | 8.40p | 8.52p | 3604497 |
| 10/05/2016 | 8.78p | 8.78p | 8.40p | 8.40p | 5326716 |
| 09/05/2016 | 8.99p | 9.11p | 8.55p | 8.79p | 14188253 |
| 06/05/2016 | 8.80p | 8.98p | 8.50p | 8.80p | 10246516 |
| 05/05/2016 | 8.65p | 8.90p | 8.30p | 8.70p | 6441435 |
| 04/05/2016 | 8.75p | 8.75p | 8.25p | 8.50p | 4031806 |
| 03/05/2016 | 8.45p | 8.92p | 8.35p | 8.40p | 17783684 |
| 29/04/2016 | 8.30p | 8.38p | 8.12p | 8.30p | 16789952 |
| 28/04/2016 | 7.95p | 8.42p | 7.79p | 8.15p | 20746256 |
| 27/04/2016 | 7.90p | 7.90p | 7.62p | 7.85p | 2863463 |
| 26/04/2016 | 7.70p | 8.00p | 7.59p | 7.77p | 6082841 |
| 25/04/2016 | 7.65p | 7.68p | 7.41p | 7.68p | 3994430 |
| 22/04/2016 | 7.60p | 7.61p | 7.40p | 7.59p | 5967283 |
| 21/04/2016 | 7.65p | 7.75p | 7.40p | 7.55p | 5228704 |
| 20/04/2016 | 7.69p | 7.69p | 7.36p | 7.49p | 3687669 |
| 19/04/2016 | 7.50p | 7.50p | 7.23p | 7.49p | 8016627 |
| 18/04/2016 | 7.45p | 7.50p | 7.24p | 7.48p | 964967 |
| 15/04/2016 | 7.39p | 7.49p | 7.18p | 7.49p | 3219435 |
| 14/04/2016 | 7.20p | 7.39p | 7.07p | 7.31p | 6034958 |
| 13/04/2016 | 7.20p | 7.20p | 7.06p | 7.20p | 1224994 |
| 12/04/2016 | 7.40p | 7.40p | 7.05p | 7.20p | 9649753 |
| 11/04/2016 | 7.25p | 7.30p | 6.98p | 7.25p | 5144530 |
| 08/04/2016 | 7.10p | 7.20p | 7.00p | 7.15p | 5100526 |
| 07/04/2016 | 6.86p | 7.10p | 6.86p | 7.10p | 2229395 |
| 06/04/2016 | 7.20p | 7.20p | 6.90p | 7.01p | 904165 |
| 05/04/2016 | 7.00p | 7.20p | 6.83p | 6.97p | 4120053 |
| 04/04/2016 | 6.99p | 7.05p | 6.86p | 7.04p | 2718559 |
| 01/04/2016 | 6.86p | 7.09p | 6.85p | 7.02p | 1137876 |
| 31/03/2016 | 7.20p | 7.24p | 6.88p | 7.14p | 1947550 |
| 30/03/2016 | 6.90p | 7.17p | 6.90p | 7.02p | 1137041 |
| 29/03/2016 | 7.25p | 7.25p | 6.90p | 7.05p | 1544741 |
| 24/03/2016 | 7.16p | 7.25p | 6.85p | 7.15p | 2912846 |
| 23/03/2016 | 7.30p | 7.54p | 7.16p | 7.25p | 11220551 |
| 22/03/2016 | 7.49p | 7.50p | 7.26p | 7.32p | 1529896 |
*Close Price adjusted for both dividends and splits