Prairie Mining Limited (PDZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prairie Mining Limited

Date Open High Low Close* Volume
29/12/2017 33.00p 33.00p 32.00p 33.00p 53356
28/12/2017 33.00p 33.00p 32.00p 33.00p 31410
27/12/2017 31.50p 33.33p 31.50p 33.00p 117210
22/12/2017 32.75p 32.90p 31.50p 31.50p 90822
21/12/2017 32.75p 32.95p 32.75p 32.75p 12121
20/12/2017 32.50p 33.63p 31.60p 32.75p 70230
19/12/2017 29.62p 34.00p 29.10p 32.50p 301421
18/12/2017 29.62p 29.62p 29.00p 29.00p 12028
15/12/2017 29.62p 29.62p 29.05p 29.62p 14584
14/12/2017 29.62p 29.98p 29.62p 29.62p 13600
13/12/2017 29.62p 30.00p 29.00p 29.62p 57297
12/12/2017 30.13p 30.13p 29.05p 29.62p 36150
11/12/2017 30.13p 30.13p 30.00p 30.13p 38117
08/12/2017 30.50p 30.50p 30.13p 30.13p 0
07/12/2017 30.50p 30.50p 30.30p 30.50p 4329
06/12/2017 30.50p 30.90p 30.50p 30.50p 11870
05/12/2017 31.00p 31.40p 30.50p 30.50p 11630
04/12/2017 30.50p 32.00p 30.50p 31.50p 108310
01/12/2017 32.00p 32.00p 32.00p 32.00p 9337
30/11/2017 32.00p 32.09p 31.20p 32.00p 9103
29/11/2017 31.75p 32.10p 31.35p 31.75p 23139
28/11/2017 32.50p 32.50p 31.30p 32.50p 1393
27/11/2017 32.00p 32.50p 32.00p 32.50p 41861
24/11/2017 32.00p 32.25p 31.00p 32.00p 5783
23/11/2017 32.00p 32.00p 32.00p 32.00p 0
22/11/2017 33.00p 33.00p 31.50p 32.00p 10893
21/11/2017 33.00p 33.50p 31.60p 33.00p 25682
20/11/2017 33.00p 33.87p 33.00p 33.00p 14414
17/11/2017 33.00p 33.99p 32.50p 33.00p 2000
16/11/2017 33.00p 34.00p 32.50p 33.00p 39218
15/11/2017 31.00p 34.00p 31.00p 33.00p 86217
14/11/2017 31.00p 32.00p 31.00p 31.00p 15909
13/11/2017 30.00p 31.00p 30.00p 31.00p 9661
10/11/2017 30.50p 30.50p 30.00p 30.00p 0
09/11/2017 31.00p 31.00p 29.50p 30.50p 47787
08/11/2017 31.00p 31.69p 31.00p 31.00p 53392
07/11/2017 31.00p 31.70p 31.00p 31.00p 13000
06/11/2017 31.00p 32.00p 30.20p 31.00p 26466
03/11/2017 32.25p 32.25p 31.25p 31.25p 10000
02/11/2017 32.50p 32.50p 32.25p 32.25p 0
01/11/2017 33.00p 33.00p 32.00p 32.50p 57008
31/10/2017 33.00p 33.00p 32.50p 33.00p 0
30/10/2017 32.50p 32.50p 32.50p 32.50p 0
27/10/2017 33.50p 33.75p 32.50p 32.50p 4788
26/10/2017 34.00p 34.00p 33.00p 33.50p 15395
25/10/2017 35.00p 35.00p 34.00p 34.00p 54763
24/10/2017 34.50p 36.00p 33.75p 35.00p 16856
23/10/2017 34.50p 34.50p 34.50p 34.50p 0
20/10/2017 33.75p 35.00p 33.75p 34.50p 20138
19/10/2017 33.75p 34.75p 33.00p 33.75p 501850
18/10/2017 33.75p 35.00p 33.75p 33.75p 22011
17/10/2017 33.75p 33.75p 32.88p 33.75p 9500
16/10/2017 34.50p 34.90p 34.50p 34.50p 54
13/10/2017 33.00p 34.50p 33.00p 34.50p 59485
12/10/2017 33.00p 33.00p 33.00p 33.00p 29519
11/10/2017 33.00p 33.00p 33.00p 33.00p 24054
10/10/2017 33.00p 33.00p 33.00p 33.00p 500
09/10/2017 33.00p 33.00p 33.00p 33.00p 200
06/10/2017 33.00p 33.00p 33.00p 33.00p 4558
05/10/2017 33.00p 33.00p 33.00p 33.00p 0
04/10/2017 33.00p 33.00p 33.00p 33.00p 4955
03/10/2017 33.00p 33.00p 33.00p 33.00p 804940
02/10/2017 33.00p 33.00p 33.00p 33.00p 0
29/09/2017 33.50p 33.50p 33.00p 33.00p 48248
28/09/2017 33.50p 34.00p 33.50p 33.50p 16623
27/09/2017 34.00p 34.50p 34.00p 34.00p 1917
26/09/2017 36.00p 36.00p 34.50p 34.50p 84707
25/09/2017 36.00p 36.00p 36.00p 36.00p 18481
22/09/2017 36.00p 36.00p 36.00p 36.00p 4421
21/09/2017 36.00p 36.00p 36.00p 36.00p 19527
20/09/2017 36.00p 36.50p 36.00p 36.00p 0
19/09/2017 35.50p 36.50p 35.50p 36.50p 46000
18/09/2017 34.50p 35.50p 34.00p 35.50p 63654
15/09/2017 34.50p 34.50p 34.00p 34.00p 923441
14/09/2017 36.00p 36.00p 34.50p 34.50p 134985
13/09/2017 36.00p 36.00p 36.00p 36.00p 709651
12/09/2017 36.00p 36.00p 36.00p 36.00p 716469
11/09/2017 36.00p 36.00p 36.00p 36.00p 794
08/09/2017 35.00p 36.00p 35.00p 36.00p 1149355
07/09/2017 35.00p 35.00p 35.00p 35.00p 7923
06/09/2017 35.00p 35.00p 35.00p 35.00p 67273
05/09/2017 33.50p 35.00p 33.50p 35.00p 356873
04/09/2017 33.50p 33.50p 33.50p 33.50p 33484
01/09/2017 32.00p 33.50p 32.00p 33.50p 10999
31/08/2017 32.00p 32.00p 32.00p 32.00p 4756
30/08/2017 32.00p 32.00p 32.00p 32.00p 1500
29/08/2017 32.00p 32.00p 32.00p 32.00p 84944
25/08/2017 32.00p 32.00p 32.00p 32.00p 30000
24/08/2017 32.00p 32.00p 32.00p 32.00p 38163
23/08/2017 32.00p 32.00p 32.00p 32.00p 2878
22/08/2017 30.00p 33.00p 29.25p 32.00p 77446
21/08/2017 29.25p 29.25p 29.25p 29.25p 0
18/08/2017 28.50p 29.25p 28.50p 29.25p 13400
17/08/2017 28.50p 28.50p 28.00p 28.50p 3764
16/08/2017 28.00p 28.00p 27.00p 28.00p 13020
15/08/2017 27.00p 27.00p 27.00p 27.00p 15000
14/08/2017 27.00p 27.00p 27.00p 27.00p 0
11/08/2017 27.75p 27.75p 27.00p 27.00p 41171
10/08/2017 27.75p 27.75p 27.75p 27.75p 23799
09/08/2017 27.50p 27.75p 26.75p 27.75p 18287
08/08/2017 26.00p 26.75p 25.75p 26.75p 152575
07/08/2017 25.75p 25.75p 25.75p 25.75p 30680
04/08/2017 25.75p 25.75p 25.75p 25.75p 32665
03/08/2017 25.75p 25.75p 25.75p 25.75p 33418
02/08/2017 24.00p 25.75p 23.50p 25.75p 206989
01/08/2017 24.00p 24.50p 23.50p 23.50p 110760
31/07/2017 27.25p 27.75p 24.50p 24.50p 111162
28/07/2017 28.00p 28.00p 27.75p 27.75p 20573
27/07/2017 28.00p 28.00p 28.00p 28.00p 45000
26/07/2017 29.00p 29.00p 28.00p 28.00p 67059
25/07/2017 29.00p 29.00p 29.00p 29.00p 15072
24/07/2017 29.50p 29.50p 29.00p 29.00p 10000
21/07/2017 29.50p 29.50p 29.50p 29.50p 2890
20/07/2017 29.50p 29.50p 29.50p 29.50p 0
19/07/2017 29.50p 29.50p 29.50p 29.50p 3500
18/07/2017 29.50p 29.50p 29.50p 29.50p 1646
17/07/2017 30.75p 31.00p 29.50p 29.50p 117820
14/07/2017 31.00p 31.00p 31.00p 31.00p 45000
13/07/2017 31.00p 31.00p 31.00p 31.00p 0
12/07/2017 30.75p 31.00p 30.75p 31.00p 20000
11/07/2017 30.75p 30.75p 30.75p 30.75p 32976
10/07/2017 30.75p 30.75p 30.75p 30.75p 0
07/07/2017 30.50p 30.75p 30.50p 30.75p 224542
06/07/2017 30.50p 30.50p 30.25p 30.50p 27373
05/07/2017 30.25p 30.25p 30.25p 30.25p 0
04/07/2017 30.25p 30.25p 30.25p 30.25p 4886
03/07/2017 30.25p 30.25p 30.25p 30.25p 0
30/06/2017 30.25p 30.25p 30.25p 30.25p 0
29/06/2017 30.25p 30.25p 30.25p 30.25p 1858
28/06/2017 30.25p 30.25p 30.25p 30.25p 0
27/06/2017 30.25p 30.25p 30.25p 30.25p 0
26/06/2017 30.25p 30.25p 30.25p 30.25p 0
23/06/2017 30.25p 30.25p 30.25p 30.25p 6082
22/06/2017 30.25p 30.25p 30.25p 30.25p 0
21/06/2017 30.50p 30.50p 30.25p 30.25p 0
20/06/2017 30.50p 30.50p 30.50p 30.50p 0
19/06/2017 30.50p 30.50p 30.50p 30.50p 0
16/06/2017 30.50p 30.90p 30.50p 30.50p 77
15/06/2017 30.50p 30.50p 30.00p 30.50p 2134
14/06/2017 30.75p 30.75p 30.00p 30.50p 14622
13/06/2017 30.75p 30.75p 30.00p 30.75p 0
12/06/2017 29.50p 30.98p 29.50p 30.00p 28744
09/06/2017 29.50p 29.50p 29.26p 29.50p 6836
08/06/2017 29.50p 29.50p 29.50p 29.50p 0
07/06/2017 29.50p 29.50p 29.26p 29.50p 17089
06/06/2017 29.50p 29.50p 29.50p 29.50p 15000
05/06/2017 29.50p 30.00p 29.50p 29.50p 25000
02/06/2017 31.50p 31.50p 29.08p 29.50p 240274
01/06/2017 32.50p 32.50p 31.00p 31.50p 48891
31/05/2017 33.50p 33.50p 33.00p 33.00p 65000
30/05/2017 33.50p 34.00p 33.50p 33.50p 50652
26/05/2017 33.50p 33.90p 33.00p 33.50p 7411
25/05/2017 34.00p 35.50p 33.50p 33.50p 250198
24/05/2017 31.00p 33.00p 31.00p 33.00p 152739
23/05/2017 32.00p 32.80p 30.06p 31.00p 67656
22/05/2017 31.00p 33.00p 31.00p 32.00p 57829
19/05/2017 27.25p 32.00p 27.25p 30.50p 450888
18/05/2017 27.25p 27.25p 27.00p 27.25p 9342
17/05/2017 27.25p 27.25p 27.25p 27.25p 0
16/05/2017 27.25p 27.40p 27.13p 27.25p 15087
15/05/2017 27.25p 27.40p 27.25p 27.25p 32035
12/05/2017 28.00p 28.00p 27.25p 27.25p 303763
11/05/2017 28.00p 28.00p 28.00p 28.00p 0
10/05/2017 29.25p 29.25p 28.00p 28.00p 20787
09/05/2017 29.25p 29.50p 29.00p 29.25p 10456
08/05/2017 29.25p 29.25p 29.25p 29.25p 0
05/05/2017 29.50p 29.50p 29.25p 29.25p 1167
04/05/2017 29.50p 29.50p 29.00p 29.50p 23694
03/05/2017 30.00p 30.50p 29.00p 29.75p 53165
02/05/2017 31.00p 32.00p 30.00p 31.00p 19887
28/04/2017 31.00p 31.00p 29.50p 30.50p 195419
27/04/2017 32.00p 32.45p 30.90p 32.00p 22326
26/04/2017 33.00p 33.00p 32.05p 33.00p 15122
25/04/2017 33.00p 33.00p 32.05p 33.00p 15000
24/04/2017 33.00p 33.60p 32.05p 33.00p 12359
21/04/2017 33.00p 33.00p 32.30p 33.00p 9307
20/04/2017 33.00p 33.70p 33.00p 33.00p 5700
19/04/2017 33.00p 33.00p 32.30p 33.00p 1000
18/04/2017 33.00p 33.88p 32.55p 33.00p 41867
13/04/2017 33.00p 34.30p 33.00p 33.50p 350167
12/04/2017 33.00p 34.00p 33.00p 33.00p 0
11/04/2017 33.00p 34.00p 32.30p 34.00p 188000
10/04/2017 33.00p 33.95p 32.26p 33.00p 113900
07/04/2017 33.50p 33.90p 33.26p 33.50p 29762
06/04/2017 33.50p 33.90p 33.00p 33.50p 527000
05/04/2017 34.00p 34.70p 33.00p 33.50p 536165
04/04/2017 34.50p 35.00p 33.00p 33.50p 262137
03/04/2017 34.50p 35.44p 33.50p 34.50p 30053
31/03/2017 34.50p 35.40p 33.45p 34.50p 103075
30/03/2017 34.50p 35.70p 34.25p 34.50p 30147
29/03/2017 33.00p 35.50p 33.00p 34.50p 90229
28/03/2017 32.00p 32.95p 32.00p 32.00p 2731
27/03/2017 32.00p 32.95p 31.45p 32.00p 21187
24/03/2017 32.00p 32.70p 31.10p 32.00p 19028
23/03/2017 32.00p 32.70p 31.05p 32.00p 62298
22/03/2017 32.00p 32.80p 29.00p 32.00p 107259
21/03/2017 34.00p 34.00p 31.00p 32.00p 70396
20/03/2017 34.00p 34.58p 33.13p 34.00p 28483
17/03/2017 36.00p 36.00p 32.87p 34.00p 158796
16/03/2017 41.50p 41.50p 35.00p 36.00p 352112

*Close Price adjusted for both dividends and splits