Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/08/2011 6,217.46p 6,217.46p 5,929.39p 6,049.42p 17055
17/08/2011 6,145.44p 6,505.53p 5,977.41p 6,145.44p 22824
16/08/2011 5,761.35p 6,145.44p 5,716.22p 6,073.43p 12077
15/08/2011 5,929.39p 6,039.82p 5,692.22p 5,737.35p 11317
12/08/2011 5,641.33p 6,121.44p 5,617.32p 5,929.39p 21454
11/08/2011 5,281.24p 5,929.39p 5,245.71p 5,665.33p 33933
10/08/2011 5,281.24p 5,593.32p 5,185.22p 5,305.25p 22749
09/08/2011 4,993.17p 5,449.28p 4,773.52p 5,161.21p 35075
08/08/2011 5,665.33p 5,953.40p 5,063.67p 5,065.19p 29399
05/08/2011 5,737.35p 5,857.38p 5,185.22p 5,665.33p 56770
04/08/2011 6,385.50p 6,529.54p 5,761.35p 5,881.38p 43087
03/08/2011 6,097.43p 6,697.57p 5,929.39p 6,529.54p 39283
02/08/2011 5,665.33p 6,145.44p 5,601.48p 6,097.43p 21975
01/08/2011 5,761.35p 5,764.24p 5,611.70p 5,617.32p 12764
29/07/2011 5,665.33p 5,814.07p 5,569.31p 5,665.33p 15944
28/07/2011 5,905.39p 6,121.44p 5,689.34p 5,737.35p 34195
27/07/2011 5,713.34p 6,241.47p 5,617.32p 5,929.39p 57145
26/07/2011 5,281.24p 5,737.35p 5,281.24p 5,713.34p 33784
25/07/2011 5,065.19p 5,305.25p 4,993.17p 5,281.24p 11790
22/07/2011 5,017.18p 5,137.21p 4,921.16p 5,041.18p 4306
21/07/2011 5,137.21p 5,137.21p 4,993.17p 5,017.18p 11097
20/07/2011 4,993.17p 5,137.21p 4,976.48p 5,089.20p 7230
19/07/2011 5,089.20p 5,113.20p 4,969.17p 4,993.17p 8136
18/07/2011 5,329.25p 5,473.29p 5,113.20p 5,113.20p 11031
15/07/2011 5,113.20p 5,353.26p 5,046.26p 5,329.25p 12549
14/07/2011 5,017.18p 5,113.20p 4,876.03p 5,113.20p 6774
13/07/2011 4,849.14p 5,125.69p 4,813.13p 4,969.17p 13688
12/07/2011 4,921.16p 5,017.18p 4,633.09p 4,729.11p 17656
11/07/2011 5,185.22p 5,281.24p 4,897.15p 4,897.15p 8574
08/07/2011 5,137.21p 5,233.23p 5,089.20p 5,089.20p 5252
07/07/2011 5,113.20p 5,209.23p 4,945.16p 5,137.21p 15435
06/07/2011 5,089.20p 5,281.24p 5,041.18p 5,113.20p 24623
05/07/2011 4,993.17p 5,161.21p 4,921.16p 5,089.20p 15600
04/07/2011 5,209.23p 5,212.11p 5,017.18p 5,017.18p 7301
01/07/2011 5,185.22p 5,257.24p 5,137.21p 5,209.23p 26999
30/06/2011 4,849.14p 5,257.24p 4,827.82p 5,257.24p 34694
29/06/2011 4,753.12p 4,897.15p 4,688.30p 4,873.15p 21045
28/06/2011 4,753.12p 4,753.12p 4,606.68p 4,729.11p 8542
27/06/2011 4,681.10p 4,753.12p 4,585.08p 4,705.11p 10541
24/06/2011 4,681.10p 4,753.12p 4,609.08p 4,705.11p 9293
23/06/2011 4,705.11p 4,705.11p 4,537.07p 4,585.08p 10275
22/06/2011 4,609.08p 4,738.71p 4,609.08p 4,609.08p 16445
21/06/2011 4,705.11p 4,780.96p 4,609.08p 4,633.09p 21620
20/06/2011 4,897.15p 5,054.39p 4,681.10p 4,753.12p 33000
17/06/2011 4,417.04p 4,993.17p 4,393.03p 4,993.17p 384192
16/06/2011 4,297.01p 4,471.05p 4,273.00p 4,393.03p 30979
15/06/2011 4,321.02p 4,465.05p 4,200.99p 4,369.03p 35479
14/06/2011 4,224.99p 4,393.03p 4,200.99p 4,249.00p 16780
13/06/2011 3,936.93p 4,393.03p 3,862.51p 4,369.03p 42564
10/06/2011 4,008.94p 4,116.97p 3,837.30p 3,864.91p 8568
09/06/2011 4,032.95p 4,104.97p 4,032.95p 4,056.95p 6075
08/06/2011 4,008.94p 4,176.98p 3,912.92p 4,104.97p 11242
07/06/2011 4,128.97p 4,176.98p 3,912.92p 3,936.93p 10823
06/06/2011 4,297.01p 4,321.02p 4,128.97p 4,128.97p 2480
03/06/2011 4,465.05p 4,465.05p 4,152.98p 4,176.98p 11495
02/06/2011 4,417.04p 4,825.13p 4,321.02p 4,321.02p 56161
01/06/2011 4,441.04p 4,561.07p 4,369.03p 4,513.06p 35434
31/05/2011 4,104.97p 4,457.85p 4,056.95p 4,441.04p 53549
27/05/2011 3,792.89p 4,104.97p 3,792.89p 4,056.95p 18201
26/05/2011 3,624.85p 3,840.90p 3,552.84p 3,840.90p 17771
25/05/2011 3,648.86p 3,730.48p 3,528.83p 3,576.84p 13713
24/05/2011 3,744.88p 3,840.90p 3,648.86p 3,720.87p 6605
23/05/2011 3,744.88p 3,888.91p 3,744.88p 3,768.89p 3443
20/05/2011 3,720.87p 3,840.90p 3,720.87p 3,816.90p 6046
19/05/2011 3,864.91p 3,864.91p 3,720.87p 3,816.90p 15728
18/05/2011 3,936.93p 3,984.94p 3,744.88p 3,768.89p 12791
17/05/2011 4,008.94p 4,071.84p 3,748.24p 3,840.90p 11138
16/05/2011 3,984.94p 4,097.28p 3,844.84p 3,912.92p 13511
13/05/2011 3,984.94p 4,136.17p 3,984.94p 3,984.94p 3770
12/05/2011 4,032.95p 4,128.97p 4,002.94p 4,056.95p 9324
11/05/2011 4,249.00p 4,249.00p 4,032.95p 4,032.95p 9583
10/05/2011 4,249.00p 4,249.00p 4,032.95p 4,176.98p 14858
09/05/2011 4,369.03p 4,441.04p 4,104.97p 4,176.98p 12565
06/05/2011 4,176.98p 4,417.04p 3,956.13p 4,321.02p 16733
05/05/2011 4,345.02p 4,430.48p 4,224.99p 4,224.99p 13806
04/05/2011 4,537.07p 4,539.47p 4,321.02p 4,321.02p 17907
03/05/2011 4,297.01p 4,556.18p 4,297.01p 4,417.04p 17262
28/04/2011 4,465.05p 4,609.08p 4,297.01p 4,297.01p 17033
27/04/2011 4,080.96p 4,513.06p 4,032.95p 4,513.06p 15953
26/04/2011 4,152.98p 4,152.98p 3,868.85p 4,152.98p 19486
21/04/2011 4,200.99p 4,318.62p 4,152.98p 4,200.99p 10981
20/04/2011 4,321.02p 4,333.69p 4,200.99p 4,273.00p 12407
19/04/2011 4,080.96p 4,438.16p 3,984.94p 4,321.02p 31586
18/04/2011 4,224.99p 4,224.99p 3,841.77p 3,984.94p 8728
15/04/2011 4,273.00p 4,273.00p 4,056.95p 4,128.97p 5043
14/04/2011 4,297.01p 4,297.01p 4,176.98p 4,176.98p 6041
13/04/2011 4,273.00p 4,369.03p 4,182.74p 4,297.01p 11487
12/04/2011 4,345.02p 4,424.24p 4,249.00p 4,345.02p 10851
11/04/2011 4,273.00p 4,417.04p 4,225.95p 4,417.04p 12279
08/04/2011 4,393.03p 4,393.03p 4,249.00p 4,321.02p 12532
07/04/2011 4,369.03p 4,393.03p 4,243.00p 4,345.02p 8006
06/04/2011 4,321.02p 4,393.03p 4,229.41p 4,321.02p 8831
05/04/2011 4,609.08p 4,633.09p 4,273.00p 4,273.00p 31477
04/04/2011 4,537.07p 4,537.07p 4,321.74p 4,465.05p 9493
01/04/2011 4,417.04p 4,513.06p 4,369.03p 4,441.04p 12185
31/03/2011 4,417.04p 4,471.77p 4,273.00p 4,369.03p 6848
30/03/2011 4,537.07p 4,662.62p 4,369.03p 4,465.05p 9543
29/03/2011 4,897.15p 5,081.23p 4,323.90p 4,537.07p 31706
28/03/2011 4,849.14p 4,849.14p 4,675.10p 4,849.14p 5259
25/03/2011 4,657.10p 4,841.94p 4,657.10p 4,801.13p 16918
24/03/2011 4,753.12p 4,773.76p 4,537.07p 4,585.08p 9237
23/03/2011 4,753.12p 4,993.17p 4,634.63p 4,705.11p 32366
22/03/2011 4,489.06p 4,513.06p 4,401.44p 4,513.06p 11256
21/03/2011 4,561.07p 4,609.08p 4,420.40p 4,441.04p 7859
18/03/2011 4,345.02p 4,561.07p 4,279.73p 4,561.07p 13646
17/03/2011 4,249.00p 4,417.04p 4,224.99p 4,345.02p 16386
16/03/2011 4,441.04p 4,584.70p 4,146.97p 4,176.98p 21892
15/03/2011 4,417.04p 4,417.04p 3,768.89p 4,297.01p 53612
14/03/2011 4,561.07p 4,659.98p 4,393.03p 4,393.03p 13191
11/03/2011 4,465.05p 4,729.11p 4,321.02p 4,609.08p 30787
10/03/2011 4,897.15p 4,992.21p 4,513.06p 4,513.06p 24893
09/03/2011 5,089.20p 5,089.20p 4,945.16p 4,969.17p 9570
08/03/2011 5,329.25p 5,329.25p 4,897.15p 5,089.20p 21178
07/03/2011 5,569.31p 5,650.06p 5,281.24p 5,281.24p 15027
04/03/2011 5,545.30p 5,569.31p 5,329.25p 5,521.30p 24761
03/03/2011 5,137.21p 5,449.28p 5,137.21p 5,425.28p 30737
02/03/2011 4,849.14p 5,089.20p 4,711.73p 5,089.20p 52744
01/03/2011 4,705.11p 4,897.15p 4,705.11p 4,801.13p 16932
28/02/2011 4,393.03p 4,705.11p 4,291.15p 4,705.11p 20764
25/02/2011 4,369.03p 4,417.04p 4,273.00p 4,297.01p 12573
24/02/2011 4,321.02p 4,393.03p 4,176.98p 4,176.98p 8738
23/02/2011 4,609.08p 4,609.08p 4,235.80p 4,321.02p 14854
22/02/2011 4,657.10p 4,897.15p 4,465.05p 4,465.05p 13503
21/02/2011 4,801.13p 4,873.15p 4,681.10p 4,753.12p 9937
18/02/2011 4,777.12p 4,777.12p 4,657.10p 4,753.12p 3486
17/02/2011 4,609.08p 4,753.12p 4,585.08p 4,753.12p 11791
16/02/2011 4,657.10p 4,753.12p 4,598.04p 4,609.08p 7414
15/02/2011 4,609.08p 4,705.11p 4,513.06p 4,657.10p 5061
14/02/2011 4,657.10p 4,826.09p 4,516.66p 4,585.08p 6668
11/02/2011 4,585.08p 4,849.14p 4,585.08p 4,825.13p 12973
10/02/2011 4,681.10p 4,785.29p 4,592.86p 4,681.10p 6885
09/02/2011 4,801.13p 4,801.61p 4,657.10p 4,801.13p 8777
08/02/2011 4,801.13p 4,862.58p 4,617.05p 4,729.11p 8380
07/02/2011 4,897.15p 4,945.16p 4,759.36p 4,897.15p 10935
04/02/2011 4,753.12p 4,897.15p 4,729.11p 4,897.15p 32250
03/02/2011 4,801.13p 4,897.15p 4,753.12p 4,753.12p 8104
02/02/2011 4,801.13p 4,945.16p 4,705.11p 4,777.12p 16613
01/02/2011 4,657.10p 4,801.13p 4,585.08p 4,801.13p 12184
31/01/2011 4,561.07p 4,609.08p 4,476.57p 4,609.08p 2234
28/01/2011 4,681.10p 4,681.10p 4,466.30p 4,561.07p 6057
27/01/2011 4,753.12p 4,897.15p 4,633.09p 4,633.09p 40444
26/01/2011 4,705.11p 4,902.14p 4,513.06p 4,729.11p 69396
25/01/2011 4,561.07p 4,643.89p 4,273.00p 4,297.01p 23798
24/01/2011 4,609.08p 4,729.11p 4,513.06p 4,681.10p 12022
21/01/2011 4,801.13p 4,916.45p 4,606.68p 4,705.11p 22905
20/01/2011 4,945.16p 4,957.17p 4,802.09p 4,849.14p 16846
19/01/2011 4,849.14p 4,927.88p 4,801.13p 4,801.13p 10179
18/01/2011 4,993.17p 4,993.17p 4,849.14p 4,849.14p 11570
17/01/2011 4,945.16p 4,997.98p 4,826.96p 4,921.16p 11257
14/01/2011 5,113.20p 5,159.29p 4,951.88p 4,993.17p 11343
13/01/2011 4,993.17p 5,089.20p 4,962.45p 5,089.20p 12174
12/01/2011 4,993.17p 5,012.38p 4,903.87p 4,993.17p 17187
11/01/2011 5,017.18p 5,113.20p 4,897.15p 4,897.15p 7799
10/01/2011 5,113.20p 5,180.32p 5,007.58p 5,065.19p 13361
07/01/2011 4,873.15p 5,233.23p 4,822.73p 5,041.18p 23433
06/01/2011 5,185.22p 5,233.23p 4,716.63p 4,825.13p 30652
05/01/2011 5,377.26p 5,377.26p 5,139.80p 5,209.23p 21455
04/01/2011 5,713.34p 6,051.54p 5,379.95p 5,497.29p 33012
31/12/2010 5,713.34p 5,713.34p 5,594.04p 5,641.33p 5843
30/12/2010 5,569.31p 5,761.35p 5,446.88p 5,689.34p 20424
29/12/2010 5,281.24p 5,614.54p 5,232.72p 5,593.32p 22823
24/12/2010 5,185.22p 5,374.58p 5,185.22p 5,329.25p 9823
23/12/2010 5,281.24p 5,473.29p 5,089.20p 5,281.24p 35868
22/12/2010 4,873.15p 5,329.25p 4,609.08p 5,281.24p 42420
21/12/2010 4,297.01p 4,945.16p 4,263.79p 4,753.12p 26941
20/12/2010 3,936.93p 4,455.45p 3,864.91p 4,297.01p 19525
17/12/2010 3,936.93p 4,018.55p 3,840.90p 3,912.92p 6929
16/12/2010 3,984.94p 4,020.95p 3,840.90p 3,936.93p 5291
15/12/2010 3,984.94p 4,023.44p 3,862.03p 4,008.94p 8172
14/12/2010 4,032.95p 4,071.26p 3,936.93p 4,032.95p 9308
13/12/2010 4,200.99p 4,200.99p 3,992.62p 4,032.95p 15546
10/12/2010 4,128.97p 4,128.97p 4,008.94p 4,080.96p 13794
09/12/2010 4,224.99p 4,315.54p 4,043.99p 4,128.97p 13533
08/12/2010 4,273.00p 4,407.34p 4,133.77p 4,200.99p 37594
07/12/2010 4,297.01p 4,681.10p 4,200.99p 4,249.00p 59537
06/12/2010 4,152.98p 4,176.98p 4,008.94p 4,176.98p 29877
03/12/2010 4,128.97p 4,135.02p 3,933.37p 4,080.96p 29583
02/12/2010 4,489.06p 4,537.07p 3,951.33p 4,128.97p 66878
01/12/2010 3,744.88p 4,513.06p 3,744.88p 4,417.04p 31935
30/11/2010 3,624.85p 3,773.69p 3,558.12p 3,744.88p 24438
29/11/2010 3,816.90p 3,816.90p 3,592.20p 3,624.85p 17661
26/11/2010 3,936.93p 3,947.97p 3,701.29p 3,792.89p 14047
25/11/2010 3,816.90p 4,104.97p 3,720.87p 3,912.92p 60774
24/11/2010 3,048.72p 3,912.92p 3,048.72p 3,672.86p 107916
23/11/2010 2,928.69p 3,003.11p 2,892.20p 2,952.69p 9004
22/11/2010 2,976.70p 3,024.71p 2,910.44p 3,000.71p 21384
19/11/2010 2,784.65p 2,976.70p 2,688.63p 2,928.69p 70686
18/11/2010 2,712.64p 2,784.65p 2,653.58p 2,736.64p 8303
17/11/2010 2,736.64p 2,736.64p 2,646.67p 2,712.64p 7595
16/11/2010 2,856.67p 2,915.82p 2,592.61p 2,688.63p 11140
15/11/2010 2,880.68p 2,923.79p 2,832.67p 2,856.67p 11790
12/11/2010 2,976.70p 2,995.81p 2,817.30p 2,856.67p 11540
11/11/2010 3,024.71p 3,024.71p 2,880.68p 2,928.69p 18021
10/11/2010 2,880.68p 3,139.94p 2,808.66p 2,976.70p 34035
09/11/2010 2,880.68p 2,976.70p 2,808.66p 2,880.68p 43105
08/11/2010 3,024.71p 3,024.71p 2,760.65p 2,880.68p 22519
05/11/2010 2,664.63p 2,976.70p 2,544.60p 2,976.70p 39960
04/11/2010 2,544.60p 2,686.23p 2,472.58p 2,640.62p 24551
03/11/2010 2,304.54p 2,544.60p 2,195.36p 2,544.60p 118622
02/11/2010 1,944.46p 2,040.48p 1,936.10p 2,040.48p 22122

*Close Price adjusted for both dividends and splits