Patagonia Gold (PGD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Patagonia Gold

Date Open High Low Close* Volume
06/06/2012 2,592.61p 3,000.71p 2,520.59p 2,784.65p 34791
01/06/2012 2,496.59p 2,952.69p 2,400.56p 2,688.63p 11164
31/05/2012 2,688.63p 2,688.63p 2,520.59p 2,592.61p 11894
30/05/2012 2,808.66p 2,864.83p 2,544.60p 2,592.61p 7116
29/05/2012 3,000.71p 3,072.72p 2,784.65p 2,784.65p 4724
28/05/2012 2,832.67p 3,269.57p 2,808.66p 3,072.72p 15895
25/05/2012 2,712.64p 2,832.67p 2,705.92p 2,784.65p 10476
24/05/2012 2,568.60p 2,784.65p 2,549.40p 2,760.65p 13016
23/05/2012 2,688.63p 2,688.63p 2,448.58p 2,520.59p 4906
22/05/2012 2,568.60p 2,688.63p 2,424.57p 2,616.62p 3098
21/05/2012 2,640.62p 2,712.64p 2,424.57p 2,568.60p 14883
18/05/2012 2,400.56p 2,880.68p 2,352.55p 2,760.65p 33337
17/05/2012 2,184.51p 2,442.81p 2,112.50p 2,400.56p 20045
16/05/2012 2,208.52p 2,304.54p 2,112.50p 2,112.50p 16747
15/05/2012 2,400.56p 2,400.56p 2,184.51p 2,184.51p 18823
14/05/2012 2,472.58p 2,520.59p 2,232.53p 2,352.55p 21948
11/05/2012 2,616.62p 3,254.56p 2,136.50p 2,472.58p 49088
10/05/2012 2,832.67p 2,976.70p 2,592.61p 2,592.61p 14642
09/05/2012 3,072.72p 3,168.75p 2,736.64p 2,856.67p 31630
08/05/2012 3,360.79p 3,360.79p 3,072.72p 3,192.75p 10389
04/05/2012 3,432.81p 3,443.85p 3,264.77p 3,264.77p 11695
03/05/2012 3,528.83p 3,552.84p 3,384.80p 3,432.81p 4010
02/05/2012 3,552.84p 3,552.84p 3,312.78p 3,528.83p 9098
01/05/2012 3,408.80p 3,528.83p 3,312.78p 3,528.83p 4703
30/04/2012 3,576.84p 3,576.84p 3,440.01p 3,528.83p 4643
27/04/2012 3,624.85p 3,624.85p 3,411.20p 3,576.84p 10621
26/04/2012 3,360.79p 3,624.85p 3,288.77p 3,552.84p 9453
25/04/2012 3,168.75p 3,384.80p 3,168.75p 3,360.79p 8625
24/04/2012 3,312.78p 3,384.80p 3,214.36p 3,264.77p 7511
23/04/2012 3,432.81p 3,552.84p 3,216.76p 3,264.77p 14721
20/04/2012 3,504.82p 3,600.85p 3,432.81p 3,552.84p 4402
19/04/2012 3,480.82p 3,552.84p 3,384.80p 3,528.83p 7726
18/04/2012 3,504.82p 3,504.82p 3,264.77p 3,504.82p 16820
17/04/2012 3,672.86p 3,672.86p 3,408.80p 3,456.81p 12205
16/04/2012 3,720.87p 3,840.90p 3,648.86p 3,696.87p 8778
13/04/2012 3,720.87p 3,816.90p 3,720.87p 3,816.90p 9785
12/04/2012 3,504.82p 3,816.90p 3,504.82p 3,792.89p 14983
11/04/2012 3,312.78p 3,552.84p 3,312.78p 3,552.84p 14068
10/04/2012 3,384.80p 3,504.82p 3,312.78p 3,384.80p 22620
05/04/2012 3,528.83p 3,528.83p 3,336.78p 3,360.79p 9191
04/04/2012 3,672.86p 3,672.86p 3,432.81p 3,528.83p 11380
03/04/2012 3,744.88p 3,744.88p 3,567.44p 3,648.86p 10629
02/04/2012 3,600.85p 3,744.88p 3,576.84p 3,720.87p 9027
30/03/2012 3,744.88p 3,792.89p 3,624.85p 3,720.87p 8099
29/03/2012 3,648.86p 3,816.90p 3,636.86p 3,792.89p 6787
28/03/2012 3,696.87p 3,816.90p 3,624.85p 3,648.86p 9039
27/03/2012 3,768.89p 3,816.90p 3,696.87p 3,744.88p 9910
26/03/2012 3,840.90p 3,840.90p 3,648.86p 3,744.88p 9161
23/03/2012 3,552.84p 3,792.89p 3,504.82p 3,744.88p 11514
22/03/2012 3,744.88p 3,744.88p 3,552.84p 3,552.84p 9054
21/03/2012 3,720.87p 3,840.90p 3,672.86p 3,696.87p 6917
20/03/2012 3,720.87p 3,720.87p 3,588.84p 3,648.86p 3610
19/03/2012 3,648.86p 3,720.87p 3,552.84p 3,672.86p 9553
16/03/2012 3,600.85p 3,840.90p 3,600.85p 3,648.86p 7659
15/03/2012 3,648.86p 3,864.91p 3,576.84p 3,648.86p 9334
14/03/2012 3,648.86p 3,864.91p 3,648.86p 3,696.87p 9807
13/03/2012 3,768.89p 3,864.91p 3,696.87p 3,792.89p 7165
12/03/2012 3,720.87p 3,912.92p 3,648.86p 3,696.87p 7041
09/03/2012 3,792.89p 3,891.79p 3,744.88p 3,768.89p 7081
08/03/2012 3,672.86p 3,840.90p 3,672.86p 3,744.88p 10480
07/03/2012 3,552.84p 3,744.88p 3,528.83p 3,744.88p 18039
06/03/2012 3,432.81p 3,556.44p 3,312.78p 3,456.81p 22704
05/03/2012 3,528.83p 3,550.43p 3,432.81p 3,480.82p 9870
02/03/2012 3,648.86p 3,792.89p 3,528.83p 3,576.84p 7491
01/03/2012 3,600.85p 3,768.41p 3,600.85p 3,648.86p 12495
29/02/2012 3,744.88p 3,840.90p 3,648.86p 3,696.87p 11980
28/02/2012 3,840.90p 3,840.90p 3,672.86p 3,744.88p 16133
27/02/2012 3,864.91p 3,879.31p 3,744.88p 3,744.88p 10386
24/02/2012 3,888.91p 3,987.34p 3,864.91p 3,864.91p 13742
23/02/2012 3,744.88p 3,936.93p 3,744.88p 3,936.93p 14416
22/02/2012 3,888.91p 3,972.45p 3,718.23p 3,720.87p 24955
21/02/2012 3,936.93p 3,970.53p 3,836.58p 3,936.93p 11801
20/02/2012 3,816.90p 3,960.93p 3,783.29p 3,816.90p 14710
17/02/2012 3,840.90p 3,988.54p 3,816.90p 3,840.90p 15627
16/02/2012 3,624.85p 4,007.98p 3,595.85p 3,840.90p 58950
15/02/2012 3,528.83p 3,672.86p 3,384.80p 3,672.86p 48352
14/02/2012 3,576.84p 3,816.90p 3,408.80p 3,528.83p 22824
13/02/2012 3,792.89p 4,032.95p 3,456.81p 3,600.85p 44130
10/02/2012 3,840.90p 3,999.34p 3,744.88p 3,816.90p 15460
09/02/2012 3,912.92p 4,008.94p 3,871.54p 3,936.93p 7970
08/02/2012 4,032.95p 4,070.16p 3,888.91p 4,008.94p 14707
07/02/2012 3,984.94p 4,138.57p 3,840.90p 3,888.91p 26099
06/02/2012 4,224.99p 4,224.99p 3,942.69p 4,056.95p 8550
03/02/2012 4,321.02p 4,417.04p 4,080.96p 4,080.96p 8615
02/02/2012 4,273.00p 4,417.04p 4,249.00p 4,369.03p 5773
01/02/2012 4,080.96p 4,265.80p 4,056.95p 4,200.99p 8296
31/01/2012 4,176.98p 4,273.00p 4,012.95p 4,128.97p 13991
30/01/2012 4,080.96p 4,249.00p 3,984.94p 4,080.96p 11297
27/01/2012 4,345.02p 4,393.03p 4,128.97p 4,200.99p 21825
26/01/2012 4,224.99p 4,441.04p 4,128.97p 4,369.03p 16695
25/01/2012 4,200.99p 4,321.02p 4,104.97p 4,128.97p 11304
24/01/2012 4,152.98p 4,332.06p 4,152.98p 4,273.00p 9828
23/01/2012 4,273.00p 4,369.03p 4,128.97p 4,224.99p 12413
20/01/2012 4,273.00p 4,345.02p 4,152.98p 4,273.00p 4448
19/01/2012 4,128.97p 4,345.02p 4,119.37p 4,345.02p 6424
18/01/2012 4,200.99p 4,366.15p 4,128.97p 4,224.99p 4681
17/01/2012 4,224.99p 4,321.02p 4,114.57p 4,321.02p 4472
16/01/2012 4,249.00p 4,249.00p 4,008.94p 4,104.97p 9106
13/01/2012 4,249.00p 4,369.03p 4,128.97p 4,224.99p 6934
12/01/2012 4,273.00p 4,465.05p 4,249.00p 4,297.01p 9780
11/01/2012 4,369.03p 4,417.04p 4,273.00p 4,345.02p 13712
10/01/2012 4,417.04p 4,417.04p 4,297.01p 4,345.02p 11725
09/01/2012 4,417.04p 4,561.07p 4,321.02p 4,369.03p 8171
06/01/2012 4,561.07p 4,609.08p 4,472.98p 4,537.07p 13793
05/01/2012 4,417.04p 4,657.10p 4,417.04p 4,633.09p 20872
04/01/2012 4,609.08p 4,753.12p 4,273.00p 4,417.04p 19298
03/01/2012 4,224.99p 4,609.08p 4,008.94p 4,609.08p 10333
30/12/2011 4,128.97p 4,224.99p 4,104.97p 4,104.97p 2285
29/12/2011 4,321.02p 4,480.65p 4,062.23p 4,080.96p 6829
28/12/2011 4,224.99p 4,417.04p 4,152.98p 4,321.02p 4619
23/12/2011 4,128.97p 4,176.98p 4,040.87p 4,080.96p 4833
22/12/2011 4,224.99p 4,393.03p 3,816.90p 4,056.95p 34998
21/12/2011 4,609.08p 4,609.08p 4,128.97p 4,128.97p 10672
20/12/2011 4,224.99p 4,609.08p 4,224.99p 4,489.06p 14659
19/12/2011 3,792.89p 4,321.02p 3,768.89p 4,321.02p 18742
16/12/2011 4,249.00p 4,816.71p 3,792.89p 3,792.89p 29678
15/12/2011 4,249.00p 4,487.86p 4,176.98p 4,249.00p 19245
14/12/2011 4,705.11p 4,777.12p 4,249.00p 4,249.00p 14491
13/12/2011 4,849.14p 4,897.15p 4,513.06p 4,801.13p 11290
12/12/2011 4,921.16p 5,151.60p 4,849.14p 4,849.14p 6177
09/12/2011 5,257.24p 5,257.24p 4,873.15p 4,945.16p 7700
08/12/2011 5,377.26p 5,473.29p 5,209.23p 5,281.24p 12698
07/12/2011 5,329.25p 5,353.26p 5,185.22p 5,353.26p 7835
06/12/2011 4,993.17p 5,329.25p 4,993.17p 5,185.22p 7561
05/12/2011 5,281.24p 5,281.24p 5,089.20p 5,161.21p 2372
02/12/2011 5,209.23p 5,367.90p 4,993.17p 5,113.20p 7501
01/12/2011 5,017.18p 5,209.23p 4,969.17p 5,017.18p 9782
30/11/2011 5,185.22p 5,281.24p 4,993.17p 5,185.22p 18339
29/11/2011 4,897.15p 5,028.22p 4,801.13p 4,993.17p 2768
28/11/2011 4,825.13p 4,825.13p 4,657.10p 4,729.11p 11717
25/11/2011 4,681.10p 4,897.15p 4,681.10p 4,753.12p 7848
24/11/2011 4,633.09p 4,945.16p 4,609.08p 4,801.13p 5714
23/11/2011 4,825.13p 4,966.76p 4,705.11p 4,753.12p 6964
22/11/2011 4,801.13p 4,993.17p 4,801.13p 4,897.15p 6020
21/11/2011 4,945.16p 5,017.18p 4,825.13p 4,873.15p 8648
18/11/2011 4,921.16p 5,113.20p 4,921.16p 4,945.16p 5461
17/11/2011 5,089.20p 5,137.22p 4,921.16p 4,921.16p 8304
16/11/2011 5,089.20p 5,305.25p 5,089.20p 5,233.23p 7639
15/11/2011 5,185.22p 5,365.65p 4,993.17p 5,089.20p 12982
14/11/2011 5,305.25p 5,473.29p 5,209.23p 5,329.25p 6035
11/11/2011 5,065.19p 5,425.28p 5,017.18p 5,377.26p 4888
10/11/2011 5,257.24p 5,257.24p 5,017.18p 5,065.19p 11049
09/11/2011 5,497.29p 5,616.17p 5,257.24p 5,257.24p 5393
08/11/2011 5,233.23p 5,641.33p 5,233.23p 5,641.33p 7220
07/11/2011 5,113.20p 5,353.26p 4,993.17p 5,353.26p 5146
04/11/2011 5,257.24p 5,521.30p 5,017.18p 5,017.18p 10789
03/11/2011 4,993.17p 5,305.25p 4,993.17p 5,305.25p 9953
02/11/2011 4,993.17p 5,209.23p 4,897.15p 5,065.19p 18732
01/11/2011 4,801.13p 4,969.17p 4,753.12p 4,801.13p 14039
31/10/2011 5,065.19p 5,185.22p 4,633.09p 4,753.12p 14025
28/10/2011 5,233.23p 5,233.23p 4,897.15p 4,945.16p 19259
27/10/2011 5,233.23p 5,257.24p 4,897.15p 5,017.18p 18224
26/10/2011 5,425.28p 5,761.35p 5,233.23p 5,257.24p 19369
25/10/2011 5,329.25p 5,617.32p 5,329.25p 5,473.29p 10012
24/10/2011 5,089.20p 5,497.29p 5,089.20p 5,401.27p 9217
21/10/2011 5,041.18p 5,281.24p 5,023.18p 5,185.22p 6061
20/10/2011 5,089.20p 5,257.24p 5,017.18p 5,137.21p 8143
19/10/2011 5,041.18p 5,305.25p 5,041.18p 5,305.25p 16307
18/10/2011 4,897.15p 5,233.23p 4,881.55p 5,233.23p 25218
17/10/2011 5,089.20p 5,185.22p 4,817.93p 5,185.22p 5562
14/10/2011 5,233.23p 5,233.23p 4,945.16p 5,089.20p 3576
13/10/2011 5,377.26p 5,425.28p 5,089.20p 5,185.22p 6221
12/10/2011 5,377.26p 5,377.26p 5,199.62p 5,281.24p 1376
11/10/2011 5,425.28p 5,569.31p 5,185.22p 5,281.24p 3647
10/10/2011 5,449.28p 5,457.68p 5,323.25p 5,353.26p 8202
07/10/2011 5,185.22p 5,567.05p 5,185.22p 5,521.30p 8913
06/10/2011 4,801.13p 5,305.25p 4,762.77p 5,233.23p 16222
05/10/2011 4,681.10p 4,825.13p 4,600.44p 4,729.11p 9267
04/10/2011 5,065.19p 5,137.21p 4,561.07p 4,609.08p 13535
03/10/2011 4,945.16p 5,137.21p 4,825.13p 5,089.20p 11857
30/09/2011 4,969.17p 5,089.20p 4,854.14p 4,945.16p 19740
29/09/2011 4,945.16p 5,137.21p 4,945.16p 5,113.20p 10543
28/09/2011 5,281.24p 5,281.24p 4,897.15p 5,065.19p 13416
27/09/2011 5,257.24p 5,281.24p 4,969.17p 5,041.18p 24824
26/09/2011 5,233.23p 5,425.28p 4,585.08p 4,993.17p 46901
23/09/2011 5,713.34p 5,761.35p 5,017.18p 5,425.28p 25101
22/09/2011 6,241.47p 6,241.47p 5,569.31p 5,689.34p 18363
21/09/2011 6,193.46p 6,241.47p 6,049.42p 6,145.44p 3966
20/09/2011 6,145.44p 6,305.08p 6,049.42p 6,193.46p 6291
19/09/2011 6,073.43p 6,289.48p 6,064.55p 6,241.47p 18176
16/09/2011 6,217.46p 6,217.46p 6,049.42p 6,049.42p 16617
15/09/2011 6,241.47p 6,529.54p 6,193.46p 6,241.47p 10350
14/09/2011 6,169.45p 6,361.49p 6,169.45p 6,241.47p 8230
13/09/2011 6,721.58p 6,721.58p 6,193.46p 6,241.47p 16784
12/09/2011 6,721.58p 6,721.58p 6,195.86p 6,241.47p 10467
09/09/2011 6,625.56p 6,810.40p 6,553.54p 6,721.58p 26014
08/09/2011 6,433.51p 6,697.57p 6,385.50p 6,577.55p 41964
07/09/2011 6,337.49p 6,500.73p 6,145.44p 6,241.47p 20049
06/09/2011 6,625.56p 6,697.57p 6,313.48p 6,313.48p 22288
05/09/2011 6,337.49p 6,817.60p 6,097.43p 6,697.57p 33253
02/09/2011 6,121.44p 6,409.51p 5,912.59p 6,409.51p 26379
01/09/2011 5,977.41p 6,097.91p 5,908.37p 6,073.43p 14389
31/08/2011 5,497.29p 6,145.44p 5,497.29p 6,145.44p 22329
30/08/2011 5,425.28p 5,713.34p 5,353.26p 5,665.33p 20841
26/08/2011 5,665.33p 5,665.33p 5,305.25p 5,353.26p 13373
25/08/2011 5,881.38p 5,905.39p 5,500.08p 5,665.33p 10657
24/08/2011 5,953.40p 6,001.41p 5,742.39p 5,785.36p 7805
23/08/2011 5,905.39p 6,121.44p 5,787.28p 5,929.39p 13078
22/08/2011 6,049.42p 6,145.44p 5,905.39p 5,905.39p 9227
19/08/2011 6,049.42p 6,090.23p 5,833.37p 5,929.39p 11552

*Close Price adjusted for both dividends and splits