Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/11/2010 2,064.49p 2,112.50p 1,944.46p 1,944.46p 8568
29/10/2010 2,112.50p 2,136.50p 2,068.81p 2,088.49p 6246
28/10/2010 2,256.53p 2,283.42p 2,040.48p 2,064.49p 7713
27/10/2010 2,232.53p 2,290.14p 2,208.52p 2,232.53p 2106
26/10/2010 2,280.54p 2,294.94p 2,208.52p 2,256.53p 2694
25/10/2010 2,280.54p 2,304.54p 2,208.52p 2,280.54p 14459
22/10/2010 2,232.53p 2,300.94p 2,208.52p 2,208.52p 3285
21/10/2010 2,304.54p 2,304.54p 2,214.28p 2,232.53p 5770
20/10/2010 2,280.54p 2,304.54p 2,202.36p 2,208.52p 8771
19/10/2010 2,256.53p 2,304.54p 2,245.49p 2,280.54p 5739
18/10/2010 2,304.54p 2,328.55p 2,256.53p 2,256.53p 10716
15/10/2010 2,256.53p 2,304.54p 2,198.92p 2,256.53p 16947
14/10/2010 2,304.54p 2,304.54p 2,184.51p 2,208.52p 25106
13/10/2010 2,256.53p 2,304.54p 2,236.13p 2,256.53p 4117
12/10/2010 2,280.54p 2,304.54p 2,232.53p 2,232.53p 2894
11/10/2010 2,352.55p 2,390.96p 2,232.53p 2,232.53p 10595
08/10/2010 2,328.55p 2,369.36p 2,243.33p 2,352.55p 9715
07/10/2010 2,400.56p 2,424.57p 2,232.53p 2,304.54p 11079
06/10/2010 2,352.55p 2,448.58p 2,316.78p 2,424.57p 18175
05/10/2010 2,304.54p 2,352.55p 2,213.32p 2,304.54p 23200
04/10/2010 2,304.54p 2,390.58p 2,256.53p 2,328.55p 47970
01/10/2010 2,232.53p 2,400.56p 2,232.53p 2,280.54p 26190
30/09/2010 2,184.51p 2,232.53p 2,143.22p 2,232.53p 28454
29/09/2010 2,232.53p 2,232.53p 2,136.50p 2,208.52p 10964
28/09/2010 2,256.53p 2,297.34p 2,157.45p 2,184.51p 11368
27/09/2010 2,328.55p 2,352.55p 2,236.17p 2,280.54p 16324
24/09/2010 2,496.59p 2,520.59p 2,208.52p 2,304.54p 32472
23/09/2010 2,472.58p 2,640.62p 2,453.38p 2,520.59p 42895
22/09/2010 2,496.59p 2,736.64p 2,385.20p 2,472.58p 51138
21/09/2010 2,064.49p 2,448.58p 2,030.88p 2,400.56p 35108
20/09/2010 2,016.47p 2,160.51p 1,968.46p 2,112.50p 14287
17/09/2010 2,064.49p 2,112.50p 1,993.67p 2,040.48p 6465
16/09/2010 2,160.51p 2,184.51p 1,944.46p 2,088.49p 33004
15/09/2010 2,040.48p 2,160.51p 1,975.66p 2,136.50p 83715
14/09/2010 1,920.45p 2,016.47p 1,859.29p 1,968.46p 13157
13/09/2010 1,872.44p 1,925.25p 1,842.84p 1,872.44p 5316
10/09/2010 1,872.44p 1,920.45p 1,848.43p 1,896.45p 7061
09/09/2010 1,872.44p 1,909.41p 1,848.43p 1,872.44p 4854
08/09/2010 1,968.46p 1,992.47p 1,848.43p 1,944.46p 18208
07/09/2010 1,920.45p 2,064.49p 1,920.45p 1,968.46p 50116
06/09/2010 1,800.42p 1,920.45p 1,776.42p 1,920.45p 49964
03/09/2010 1,536.36p 1,752.41p 1,512.36p 1,752.41p 20324
02/09/2010 1,512.36p 1,579.33p 1,512.36p 1,536.36p 655
01/09/2010 1,536.36p 1,583.89p 1,512.36p 1,536.36p 3848
31/08/2010 1,488.35p 1,536.36p 1,427.28p 1,512.36p 4168
27/08/2010 1,416.33p 1,464.34p 1,416.33p 1,464.34p 355
26/08/2010 1,440.34p 1,488.35p 1,440.34p 1,464.34p 1013
25/08/2010 1,488.35p 1,521.96p 1,441.30p 1,488.35p 602
24/08/2010 1,512.36p 1,536.36p 1,464.34p 1,488.35p 1422
23/08/2010 1,488.35p 1,488.35p 1,464.34p 1,488.35p 427
20/08/2010 1,488.35p 1,488.35p 1,464.34p 1,464.34p 86
19/08/2010 1,464.34p 1,501.60p 1,464.34p 1,488.35p 1237
18/08/2010 1,512.36p 1,512.36p 1,512.36p 1,512.36p 0
17/08/2010 1,512.36p 1,512.36p 1,465.06p 1,512.36p 211
16/08/2010 1,512.36p 1,512.36p 1,464.82p 1,512.36p 433
13/08/2010 1,488.35p 1,512.36p 1,469.24p 1,512.36p 1150
12/08/2010 1,512.36p 1,512.36p 1,488.35p 1,512.36p 2192
11/08/2010 1,512.36p 1,529.16p 1,492.00p 1,512.36p 1875
10/08/2010 1,536.36p 1,536.36p 1,495.55p 1,512.36p 943
09/08/2010 1,488.35p 1,560.37p 1,488.35p 1,512.36p 851
06/08/2010 1,512.36p 1,560.37p 1,512.36p 1,560.37p 1542
05/08/2010 1,464.34p 1,512.36p 1,464.34p 1,512.36p 144
04/08/2010 1,488.35p 1,512.36p 1,476.44p 1,512.36p 271
03/08/2010 1,488.35p 1,531.37p 1,488.35p 1,512.36p 1039
02/08/2010 1,392.33p 1,536.36p 1,392.33p 1,536.36p 8858
30/07/2010 1,440.34p 1,483.55p 1,440.34p 1,440.34p 521
29/07/2010 1,440.34p 1,473.95p 1,406.73p 1,440.34p 255
28/07/2010 1,488.35p 1,488.35p 1,440.34p 1,440.34p 1409
27/07/2010 1,464.34p 1,487.87p 1,440.34p 1,464.34p 1246
26/07/2010 1,464.34p 1,488.35p 1,439.47p 1,464.34p 7481
23/07/2010 1,440.34p 1,488.35p 1,439.47p 1,464.34p 1273
22/07/2010 1,392.33p 1,440.34p 1,392.33p 1,416.33p 374
21/07/2010 1,464.34p 1,487.87p 1,423.53p 1,440.34p 1882
20/07/2010 1,344.32p 1,464.34p 1,344.32p 1,416.33p 5811
19/07/2010 1,320.31p 1,320.31p 1,241.57p 1,296.30p 2448
16/07/2010 1,248.29p 1,296.30p 1,241.09p 1,248.29p 2155
15/07/2010 1,152.27p 1,248.29p 1,152.27p 1,224.29p 1829
14/07/2010 1,152.27p 1,220.69p 1,152.27p 1,200.28p 896
13/07/2010 1,200.28p 1,207.96p 1,200.28p 1,200.28p 1724
12/07/2010 1,248.29p 1,248.29p 1,152.27p 1,200.28p 2348
09/07/2010 1,296.30p 1,296.30p 1,081.93p 1,200.28p 3851
08/07/2010 1,296.30p 1,296.30p 1,248.29p 1,248.29p 260
07/07/2010 1,248.29p 1,262.70p 1,224.29p 1,248.29p 867
06/07/2010 1,272.30p 1,290.54p 1,250.69p 1,272.30p 212
05/07/2010 1,296.30p 1,296.30p 1,248.29p 1,272.30p 1273
02/07/2010 1,320.31p 1,322.71p 1,298.71p 1,320.31p 371
01/07/2010 1,296.30p 1,325.78p 1,296.30p 1,320.31p 845
30/06/2010 1,320.31p 1,320.31p 1,297.55p 1,320.31p 1067
29/06/2010 1,272.30p 1,344.32p 1,272.30p 1,320.31p 3493
28/06/2010 1,272.30p 1,344.32p 1,232.93p 1,344.32p 5932
25/06/2010 1,320.31p 1,334.71p 1,296.30p 1,296.30p 2890
24/06/2010 1,416.33p 1,416.33p 1,303.60p 1,320.31p 1078
23/06/2010 1,392.33p 1,392.33p 1,368.32p 1,368.32p 5304
22/06/2010 1,416.33p 1,447.54p 1,392.33p 1,416.33p 13024
21/06/2010 1,416.33p 1,441.59p 1,392.33p 1,440.34p 15107
18/06/2010 1,416.33p 1,440.34p 1,416.33p 1,440.34p 1250
17/06/2010 1,464.34p 1,464.34p 1,416.81p 1,440.34p 4485
16/06/2010 1,464.34p 1,488.35p 1,416.33p 1,464.34p 10474
15/06/2010 1,440.34p 1,484.61p 1,413.93p 1,464.34p 5278
14/06/2010 1,416.33p 1,452.34p 1,416.33p 1,440.34p 3222
11/06/2010 1,464.34p 1,464.34p 1,423.53p 1,464.34p 1597
10/06/2010 1,464.34p 1,464.34p 1,399.53p 1,440.34p 1332
09/06/2010 1,440.34p 1,464.34p 1,418.73p 1,464.34p 5657
08/06/2010 1,368.32p 1,440.34p 1,368.32p 1,440.34p 3635
07/06/2010 1,368.32p 1,416.33p 1,344.32p 1,392.33p 9590
04/06/2010 1,416.33p 1,416.33p 1,370.72p 1,416.33p 3743
03/06/2010 1,464.34p 1,464.34p 1,392.33p 1,392.33p 2422
02/06/2010 1,440.34p 1,440.34p 1,397.13p 1,416.33p 1815
01/06/2010 1,392.33p 1,440.34p 1,331.16p 1,440.34p 3106
28/05/2010 1,440.34p 1,459.54p 1,392.33p 1,416.33p 4660
27/05/2010 1,464.34p 1,464.34p 1,424.01p 1,464.34p 4221
26/05/2010 1,440.34p 1,440.34p 1,368.32p 1,416.33p 5372
25/05/2010 1,416.33p 1,416.33p 1,392.81p 1,416.33p 576
24/05/2010 1,392.33p 1,425.94p 1,368.32p 1,416.33p 5209
21/05/2010 1,392.33p 1,440.34p 1,392.33p 1,440.34p 2605
20/05/2010 1,488.35p 1,488.35p 1,392.33p 1,440.34p 5400
19/05/2010 1,536.36p 1,536.36p 1,440.34p 1,464.34p 1434
18/05/2010 1,440.34p 1,536.36p 1,437.94p 1,488.35p 17909
17/05/2010 1,488.35p 1,512.36p 1,437.94p 1,440.34p 12082
14/05/2010 1,512.36p 1,536.36p 1,488.35p 1,512.36p 12053
13/05/2010 1,512.36p 1,548.36p 1,488.35p 1,536.36p 5735
12/05/2010 1,560.37p 1,560.37p 1,512.36p 1,536.36p 4579
11/05/2010 1,512.36p 1,560.37p 1,488.35p 1,560.37p 1872
10/05/2010 1,536.36p 1,584.37p 1,512.36p 1,536.36p 4328
07/05/2010 1,536.36p 1,560.37p 1,517.16p 1,560.37p 3166
06/05/2010 1,512.36p 1,560.37p 1,493.15p 1,560.37p 4162
05/05/2010 1,536.36p 1,579.57p 1,512.36p 1,536.36p 1456
04/05/2010 1,632.38p 1,645.64p 1,536.36p 1,560.37p 3042
30/04/2010 1,680.40p 1,680.40p 1,578.42p 1,632.38p 1708
29/04/2010 1,632.38p 1,673.19p 1,632.38p 1,656.39p 560
28/04/2010 1,608.38p 1,680.40p 1,608.38p 1,608.38p 2004
27/04/2010 1,632.38p 1,680.40p 1,632.38p 1,656.39p 1770
26/04/2010 1,632.38p 1,675.59p 1,608.38p 1,656.39p 2789
23/04/2010 1,656.39p 1,680.40p 1,622.78p 1,656.39p 1387
22/04/2010 1,680.40p 1,680.40p 1,619.23p 1,656.39p 1542
21/04/2010 1,632.38p 1,680.40p 1,608.38p 1,680.40p 2810
20/04/2010 1,632.38p 1,717.65p 1,622.78p 1,656.39p 4471
19/04/2010 1,704.40p 1,762.01p 1,646.79p 1,680.40p 3732
16/04/2010 1,632.38p 1,810.03p 1,632.38p 1,728.41p 18758
15/04/2010 1,680.40p 1,704.40p 1,632.38p 1,632.38p 3142
14/04/2010 1,704.40p 1,728.41p 1,649.67p 1,704.40p 12401
13/04/2010 1,680.40p 1,690.00p 1,680.40p 1,680.40p 257
12/04/2010 1,704.40p 1,704.40p 1,656.39p 1,680.40p 7415
09/04/2010 1,680.40p 1,704.40p 1,608.38p 1,656.39p 3483
08/04/2010 1,704.40p 1,704.40p 1,685.20p 1,704.40p 5336
07/04/2010 1,680.40p 1,718.80p 1,656.39p 1,704.40p 60104
06/04/2010 1,656.39p 1,712.08p 1,605.98p 1,704.40p 7695
01/04/2010 1,632.38p 1,728.41p 1,631.90p 1,704.40p 54616
31/03/2010 1,608.38p 1,632.38p 1,584.37p 1,608.38p 6660
30/03/2010 1,608.38p 1,656.39p 1,584.37p 1,632.38p 20168
29/03/2010 1,632.38p 1,632.38p 1,584.37p 1,608.38p 13128
26/03/2010 1,608.38p 1,625.18p 1,567.09p 1,608.38p 4835
25/03/2010 1,632.38p 1,651.59p 1,608.38p 1,632.38p 7553
24/03/2010 1,656.39p 1,680.40p 1,632.38p 1,656.39p 7248
23/03/2010 1,680.40p 1,704.40p 1,656.39p 1,656.39p 37014
22/03/2010 1,632.38p 1,632.38p 1,584.37p 1,608.38p 2610
19/03/2010 1,632.38p 1,632.38p 1,602.62p 1,632.38p 6078
18/03/2010 1,656.39p 1,675.59p 1,641.99p 1,656.39p 2924
17/03/2010 1,656.39p 1,675.59p 1,632.38p 1,656.39p 2242
16/03/2010 1,656.39p 1,669.64p 1,609.34p 1,656.39p 3847
15/03/2010 1,680.40p 1,689.04p 1,608.38p 1,656.39p 3756
12/03/2010 1,680.40p 1,702.00p 1,658.79p 1,680.40p 1248
11/03/2010 1,776.42p 1,776.42p 1,680.40p 1,680.40p 2623
10/03/2010 1,728.41p 1,814.83p 1,717.17p 1,728.41p 3537
09/03/2010 1,728.41p 1,731.86p 1,704.40p 1,728.41p 64847
08/03/2010 1,776.42p 1,789.67p 1,704.40p 1,704.40p 22500
05/03/2010 1,704.40p 1,776.42p 1,690.00p 1,752.41p 4807
04/03/2010 1,680.40p 1,824.43p 1,656.39p 1,752.41p 30028
03/03/2010 1,728.41p 1,728.41p 1,656.39p 1,680.40p 23140
02/03/2010 1,728.41p 1,752.41p 1,704.40p 1,728.41p 18906
01/03/2010 1,680.40p 1,745.21p 1,656.87p 1,728.41p 7980
26/02/2010 1,704.40p 1,740.41p 1,680.40p 1,680.40p 19003
25/02/2010 1,512.36p 1,861.78p 1,512.36p 1,680.40p 28391
24/02/2010 1,512.36p 1,535.64p 1,464.34p 1,512.36p 7845
23/02/2010 1,512.36p 1,512.36p 1,500.83p 1,512.36p 52
22/02/2010 1,488.35p 1,512.36p 1,476.35p 1,512.36p 4910
19/02/2010 1,536.36p 1,536.36p 1,476.83p 1,488.35p 444
18/02/2010 1,512.36p 1,512.36p 1,475.87p 1,488.35p 5337
17/02/2010 1,464.34p 1,512.36p 1,392.33p 1,512.36p 916
16/02/2010 1,440.34p 1,488.35p 1,416.33p 1,464.34p 2865
15/02/2010 1,440.34p 1,488.35p 1,416.33p 1,440.34p 4034
12/02/2010 1,392.33p 1,416.33p 1,297.27p 1,416.33p 5923
11/02/2010 1,320.31p 1,411.53p 1,320.31p 1,368.32p 967
10/02/2010 1,344.32p 1,374.62p 1,310.71p 1,344.32p 2524
09/02/2010 1,344.32p 1,391.37p 1,305.91p 1,344.32p 1494
08/02/2010 1,392.33p 1,440.34p 1,368.32p 1,392.33p 3527
05/02/2010 1,440.34p 1,440.34p 1,399.53p 1,416.33p 2760
04/02/2010 1,416.33p 1,478.75p 1,416.33p 1,440.34p 4734
03/02/2010 1,440.34p 1,442.74p 1,377.92p 1,440.34p 986
02/02/2010 1,440.34p 1,505.15p 1,440.34p 1,440.34p 7622
01/02/2010 1,440.34p 1,488.35p 1,440.34p 1,488.35p 1478
29/01/2010 1,488.35p 1,488.35p 1,449.94p 1,464.34p 1854
28/01/2010 1,464.34p 1,502.75p 1,421.13p 1,464.34p 8349
27/01/2010 1,392.33p 1,452.34p 1,392.33p 1,416.33p 3783
26/01/2010 1,440.34p 1,488.35p 1,401.93p 1,464.34p 6833
25/01/2010 1,464.34p 1,512.36p 1,447.54p 1,488.35p 3666
22/01/2010 1,536.36p 1,536.36p 1,464.34p 1,488.35p 7140
21/01/2010 1,536.36p 1,565.17p 1,507.55p 1,512.36p 4173
20/01/2010 1,560.37p 1,584.37p 1,541.16p 1,560.37p 1832
19/01/2010 1,560.37p 1,608.38p 1,541.16p 1,560.37p 6936

*Close Price adjusted for both dividends and splits