Patagonia Gold (PGD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/03/2013 1,536.36p 1,651.59p 1,536.36p 1,608.38p 13907
18/03/2013 1,464.34p 1,608.38p 1,416.33p 1,608.38p 10986
15/03/2013 1,536.36p 1,680.40p 1,361.83p 1,680.40p 66208
14/03/2013 1,416.33p 1,503.23p 1,344.32p 1,464.34p 33619
13/03/2013 1,392.33p 1,440.34p 1,344.32p 1,368.32p 21042
12/03/2013 1,344.32p 1,392.33p 1,248.29p 1,392.33p 9488
11/03/2013 1,440.34p 1,440.34p 1,344.32p 1,392.33p 12249
08/03/2013 1,296.30p 1,488.35p 1,296.30p 1,392.33p 16164
07/03/2013 1,248.29p 1,392.33p 1,200.28p 1,392.33p 34701
06/03/2013 1,248.29p 1,320.31p 1,176.28p 1,200.28p 15130
05/03/2013 1,320.31p 1,344.32p 1,248.29p 1,296.30p 25896
04/03/2013 1,416.33p 1,428.82p 1,317.91p 1,344.32p 12723
01/03/2013 1,440.34p 1,512.36p 1,356.32p 1,392.33p 7720
28/02/2013 1,536.36p 1,584.37p 1,392.33p 1,392.33p 9805
27/02/2013 1,512.36p 1,632.38p 1,488.35p 1,560.37p 7451
26/02/2013 1,560.37p 1,560.37p 1,440.34p 1,488.35p 10540
25/02/2013 1,584.37p 1,588.21p 1,464.34p 1,488.35p 3736
22/02/2013 1,608.38p 1,632.38p 1,530.12p 1,536.36p 10915
21/02/2013 1,632.38p 1,656.39p 1,560.37p 1,608.38p 10376
20/02/2013 1,680.40p 1,704.40p 1,611.26p 1,656.39p 6103
19/02/2013 1,680.40p 1,680.40p 1,632.38p 1,656.39p 2609
18/02/2013 1,584.37p 1,656.39p 1,560.37p 1,632.38p 9194
15/02/2013 1,560.37p 1,593.97p 1,488.35p 1,560.37p 7281
14/02/2013 1,512.36p 1,536.36p 1,488.35p 1,488.35p 7553
13/02/2013 1,632.38p 1,632.38p 1,512.36p 1,536.36p 11228
12/02/2013 1,608.38p 1,680.40p 1,544.04p 1,584.37p 5019
11/02/2013 1,656.39p 1,710.40p 1,608.38p 1,680.40p 4474
08/02/2013 1,704.40p 1,719.76p 1,622.78p 1,680.40p 11390
07/02/2013 1,704.40p 1,704.40p 1,584.37p 1,608.38p 15525
06/02/2013 1,704.40p 1,728.41p 1,656.39p 1,656.39p 13531
05/02/2013 1,776.42p 1,824.43p 1,632.38p 1,752.41p 19748
04/02/2013 1,800.42p 1,852.55p 1,776.42p 1,800.42p 5842
01/02/2013 1,848.43p 1,848.43p 1,824.43p 1,824.43p 6868
31/01/2013 1,824.43p 1,872.44p 1,776.42p 1,800.42p 8734
30/01/2013 1,872.44p 1,896.45p 1,816.75p 1,872.44p 14792
29/01/2013 1,920.45p 1,920.45p 1,824.43p 1,824.43p 6479
28/01/2013 1,896.45p 2,016.47p 1,848.43p 1,848.43p 8863
25/01/2013 2,016.47p 2,064.49p 1,896.45p 1,896.45p 5036
24/01/2013 1,968.46p 2,064.49p 1,944.46p 2,040.48p 8230
23/01/2013 1,992.47p 2,040.48p 1,824.43p 2,040.48p 11413
22/01/2013 1,896.45p 1,994.87p 1,896.45p 1,968.46p 17239
21/01/2013 1,944.46p 1,968.46p 1,872.44p 1,944.46p 13020
18/01/2013 1,944.46p 1,992.47p 1,920.45p 1,944.46p 10102
17/01/2013 1,920.45p 1,968.46p 1,920.45p 1,944.46p 6826
16/01/2013 1,992.47p 2,040.48p 1,920.45p 1,920.45p 7302
15/01/2013 2,016.47p 2,054.88p 2,008.79p 2,016.47p 3470
14/01/2013 2,088.49p 2,196.52p 2,016.47p 2,052.48p 12841
11/01/2013 2,136.50p 2,136.50p 1,983.63p 2,064.49p 7970
10/01/2013 2,064.49p 2,122.48p 2,039.28p 2,064.49p 5404
09/01/2013 2,160.51p 2,187.39p 1,992.47p 1,992.47p 10054
08/01/2013 1,968.46p 2,160.51p 1,968.46p 2,136.50p 25840
07/01/2013 2,112.50p 2,160.51p 1,992.47p 1,992.47p 7731
04/01/2013 2,088.49p 2,136.50p 2,030.88p 2,088.49p 18892
03/01/2013 2,064.49p 2,160.51p 2,016.47p 2,136.50p 9096
02/01/2013 2,112.50p 2,179.71p 2,016.47p 2,076.49p 11361
31/12/2012 2,088.49p 2,214.52p 2,070.49p 2,160.51p 3199
28/12/2012 2,016.47p 2,064.49p 1,968.46p 2,016.47p 7631
27/12/2012 1,920.45p 2,016.47p 1,872.44p 2,016.47p 26294
24/12/2012 1,920.45p 2,010.52p 1,828.03p 1,872.44p 16049
21/12/2012 2,064.49p 2,153.31p 1,896.45p 1,896.45p 22081
20/12/2012 2,136.50p 2,256.53p 2,040.48p 2,040.48p 10766
19/12/2012 2,232.53p 2,304.54p 2,127.66p 2,160.51p 20206
18/12/2012 2,160.51p 2,496.59p 2,064.49p 2,208.52p 27501
17/12/2012 2,232.53p 2,280.54p 2,064.49p 2,232.53p 6067
14/12/2012 2,088.49p 2,141.30p 2,040.48p 2,112.50p 6309
13/12/2012 2,064.49p 2,112.50p 2,054.88p 2,112.50p 1646
12/12/2012 2,136.50p 2,172.51p 2,064.49p 2,088.49p 6819
11/12/2012 2,088.49p 2,113.70p 1,984.79p 1,992.47p 6816
10/12/2012 2,160.51p 2,237.33p 2,088.49p 2,160.51p 4157
07/12/2012 2,400.56p 2,400.56p 2,160.51p 2,184.51p 5092
06/12/2012 2,088.49p 2,544.60p 2,088.49p 2,376.56p 15810
05/12/2012 2,232.53p 2,232.53p 2,112.50p 2,136.50p 8187
04/12/2012 2,160.51p 2,184.51p 2,112.50p 2,160.51p 3901
03/12/2012 2,160.51p 2,232.53p 2,136.50p 2,184.51p 11945
30/11/2012 2,232.53p 2,275.73p 2,136.50p 2,184.51p 6668
29/11/2012 2,232.53p 2,304.54p 2,208.52p 2,280.54p 4415
28/11/2012 2,304.54p 2,376.56p 2,208.52p 2,304.54p 7114
27/11/2012 2,424.57p 2,582.53p 2,280.54p 2,328.55p 9353
26/11/2012 2,496.59p 2,616.62p 2,369.36p 2,472.58p 15037
23/11/2012 2,304.54p 2,593.81p 2,266.13p 2,592.61p 13530
22/11/2012 2,112.50p 2,486.98p 2,083.69p 2,400.56p 17780
21/11/2012 1,944.46p 2,112.50p 1,872.44p 2,064.49p 12861
20/11/2012 1,872.44p 1,995.41p 1,872.44p 1,896.45p 9423
19/11/2012 1,872.44p 1,944.46p 1,824.43p 1,920.45p 14953
16/11/2012 1,872.44p 2,016.47p 1,824.43p 1,872.44p 13404
15/11/2012 2,016.47p 2,016.47p 1,872.44p 1,968.46p 28059
14/11/2012 2,088.49p 2,093.29p 2,027.04p 2,040.48p 3302
13/11/2012 2,136.50p 2,136.50p 2,088.49p 2,112.50p 5068
12/11/2012 2,160.51p 2,160.51p 2,052.00p 2,136.50p 8741
09/11/2012 2,160.51p 2,160.51p 2,062.57p 2,112.50p 10290
08/11/2012 2,136.50p 2,160.51p 2,069.29p 2,136.50p 6938
07/11/2012 2,136.50p 2,136.50p 2,093.29p 2,136.50p 8871
06/11/2012 2,064.49p 2,160.51p 2,064.49p 2,088.49p 5618
05/11/2012 2,136.50p 2,160.51p 2,112.50p 2,112.50p 2534
02/11/2012 2,160.51p 2,184.51p 2,136.50p 2,160.51p 12513
01/11/2012 2,160.51p 2,160.51p 2,136.50p 2,160.51p 4141
31/10/2012 2,160.51p 2,184.51p 2,112.50p 2,112.50p 3992
30/10/2012 2,160.51p 2,172.51p 2,117.39p 2,136.50p 7699
29/10/2012 2,184.51p 2,198.44p 2,136.50p 2,160.51p 10260
26/10/2012 2,160.51p 2,208.52p 2,112.50p 2,184.51p 30735
25/10/2012 2,112.50p 2,208.52p 2,109.62p 2,208.52p 15984
24/10/2012 2,160.51p 2,237.33p 2,112.50p 2,208.52p 7538
23/10/2012 2,328.55p 2,328.55p 2,184.51p 2,232.53p 10846
22/10/2012 2,352.55p 2,400.56p 2,256.53p 2,280.54p 3582
19/10/2012 2,304.54p 2,386.16p 2,256.53p 2,256.53p 4369
18/10/2012 2,448.58p 2,448.58p 2,304.54p 2,304.54p 2752
17/10/2012 2,400.56p 2,472.58p 2,304.54p 2,448.58p 7562
16/10/2012 2,400.56p 2,608.65p 2,352.55p 2,352.55p 3004
15/10/2012 2,496.59p 2,587.81p 2,400.56p 2,448.58p 2018
12/10/2012 2,496.59p 2,592.61p 2,448.58p 2,448.58p 1912
11/10/2012 2,544.60p 2,614.21p 2,448.58p 2,448.58p 3562
10/10/2012 2,520.59p 2,568.60p 2,448.58p 2,496.59p 5253
09/10/2012 2,592.61p 2,640.62p 2,520.59p 2,568.60p 4501
08/10/2012 2,688.63p 2,784.65p 2,616.62p 2,616.62p 4951
05/10/2012 2,784.65p 2,856.67p 2,736.64p 2,856.67p 4775
04/10/2012 2,760.65p 2,952.69p 2,760.65p 2,904.68p 3866
03/10/2012 2,760.65p 2,856.67p 2,760.65p 2,808.66p 1128
02/10/2012 2,832.67p 2,880.68p 2,767.85p 2,808.66p 5661
01/10/2012 2,880.68p 2,880.68p 2,736.64p 2,736.64p 2838
28/09/2012 2,688.63p 2,952.69p 2,688.63p 2,880.68p 9790
27/09/2012 2,784.65p 2,832.67p 2,683.83p 2,832.67p 1477
26/09/2012 2,784.65p 2,880.68p 2,751.05p 2,856.67p 6018
25/09/2012 2,832.67p 2,856.67p 2,736.64p 2,832.67p 7470
24/09/2012 2,736.64p 2,880.68p 2,616.62p 2,832.67p 13336
21/09/2012 2,616.62p 2,784.65p 2,534.04p 2,784.65p 30188
20/09/2012 2,640.62p 2,640.62p 2,556.12p 2,568.60p 2500
19/09/2012 2,664.63p 2,664.63p 2,568.60p 2,640.62p 4226
18/09/2012 2,664.63p 2,712.64p 2,544.60p 2,544.60p 5116
17/09/2012 2,688.63p 2,784.65p 2,621.66p 2,736.64p 5548
14/09/2012 2,712.64p 2,874.92p 2,640.62p 2,784.65p 19143
13/09/2012 2,616.62p 2,688.63p 2,520.59p 2,688.63p 7642
12/09/2012 2,592.61p 2,666.55p 2,424.57p 2,664.63p 12398
11/09/2012 2,784.65p 2,816.82p 2,597.65p 2,688.63p 6664
10/09/2012 2,712.64p 2,880.68p 2,640.62p 2,784.65p 16171
07/09/2012 2,784.65p 2,832.67p 2,566.68p 2,760.65p 11021
06/09/2012 2,544.60p 2,760.65p 2,529.70p 2,760.65p 16437
05/09/2012 2,496.59p 2,679.99p 2,491.79p 2,568.60p 16079
04/09/2012 2,544.60p 2,688.63p 2,462.98p 2,496.59p 3860
03/09/2012 2,664.63p 2,736.64p 2,583.01p 2,688.63p 13219
31/08/2012 2,448.58p 2,616.62p 2,352.55p 2,616.62p 3044
30/08/2012 2,448.58p 2,544.60p 2,321.83p 2,472.58p 6626
29/08/2012 2,520.59p 2,616.62p 2,472.58p 2,496.59p 2853
28/08/2012 2,736.64p 2,832.67p 2,510.99p 2,592.61p 7321
24/08/2012 2,712.64p 2,880.68p 2,712.64p 2,856.67p 12473
23/08/2012 2,640.62p 2,856.67p 2,573.65p 2,808.66p 14527
22/08/2012 2,592.61p 2,640.62p 2,535.72p 2,592.61p 7161
21/08/2012 2,400.56p 2,784.65p 2,328.55p 2,640.62p 20719
20/08/2012 2,184.51p 2,400.56p 2,184.51p 2,400.56p 6830
17/08/2012 2,160.51p 2,352.55p 2,160.51p 2,304.54p 9965
16/08/2012 1,896.45p 2,208.52p 1,896.45p 2,184.51p 9877
15/08/2012 1,944.46p 1,968.46p 1,872.44p 1,968.46p 2228
14/08/2012 1,920.45p 2,016.47p 1,920.45p 2,016.47p 2871
13/08/2012 1,992.47p 2,160.51p 1,896.45p 2,016.47p 9089
10/08/2012 2,112.50p 2,160.51p 1,968.46p 2,112.50p 3477
09/08/2012 2,016.47p 2,112.50p 1,945.42p 1,992.47p 3456
08/08/2012 2,040.48p 2,112.50p 1,992.47p 2,016.47p 1347
07/08/2012 2,064.49p 2,112.50p 1,968.46p 2,040.48p 5833
06/08/2012 2,112.50p 2,160.51p 2,019.11p 2,112.50p 4918
03/08/2012 2,016.47p 2,112.50p 1,945.42p 2,112.50p 2161
02/08/2012 1,896.45p 2,064.49p 1,896.45p 1,968.46p 6718
01/08/2012 1,968.46p 2,041.44p 1,897.41p 1,920.45p 4606
31/07/2012 2,016.47p 2,064.49p 1,825.39p 1,896.45p 6982
30/07/2012 2,112.50p 2,207.56p 1,944.46p 1,980.47p 6893
27/07/2012 1,872.44p 2,255.10p 1,872.44p 2,112.50p 5958
26/07/2012 2,064.49p 2,064.49p 1,739.02p 1,896.45p 9255
25/07/2012 1,632.38p 2,040.48p 1,608.38p 1,968.46p 27855
24/07/2012 1,632.38p 1,728.41p 1,301.11p 1,584.37p 49038
23/07/2012 1,992.47p 1,992.47p 1,584.37p 1,584.37p 25607
20/07/2012 2,064.49p 2,150.91p 1,992.47p 2,016.47p 7830
19/07/2012 2,064.49p 2,160.51p 2,064.49p 2,088.49p 2822
18/07/2012 2,136.50p 2,150.91p 2,040.48p 2,040.48p 8170
17/07/2012 2,208.52p 2,268.53p 2,136.50p 2,160.51p 4716
16/07/2012 2,256.53p 2,376.56p 2,184.51p 2,244.53p 4950
13/07/2012 2,232.53p 2,284.38p 2,198.92p 2,232.53p 3420
12/07/2012 2,400.56p 2,400.56p 2,184.51p 2,232.53p 8551
11/07/2012 2,424.57p 2,448.58p 2,328.55p 2,376.56p 2171
10/07/2012 2,352.55p 2,491.31p 2,352.55p 2,376.56p 2753
09/07/2012 2,448.58p 2,544.60p 2,304.54p 2,472.58p 4869
06/07/2012 2,592.61p 2,592.61p 2,424.57p 2,424.57p 4698
05/07/2012 2,592.61p 2,616.62p 2,472.58p 2,616.62p 9010
04/07/2012 2,544.60p 2,544.60p 2,472.58p 2,532.60p 7360
03/07/2012 2,472.58p 2,688.63p 2,438.01p 2,448.58p 14090
02/07/2012 2,400.56p 2,472.58p 2,304.54p 2,472.58p 5016
29/06/2012 2,280.54p 2,400.56p 2,208.52p 2,400.56p 13050
28/06/2012 2,160.51p 2,304.54p 2,160.51p 2,184.51p 37770
27/06/2012 2,208.52p 2,297.82p 2,184.51p 2,232.53p 13823
26/06/2012 2,280.54p 2,304.54p 2,208.52p 2,208.52p 10434
25/06/2012 2,328.55p 2,365.76p 2,179.71p 2,256.53p 10306
22/06/2012 2,400.56p 2,400.56p 2,208.52p 2,304.54p 16753
21/06/2012 2,544.60p 2,592.61p 2,352.55p 2,352.55p 6974
20/06/2012 2,544.60p 2,592.61p 2,424.57p 2,424.57p 7718
19/06/2012 2,712.64p 2,712.64p 2,520.59p 2,520.59p 6998
18/06/2012 2,496.59p 2,763.05p 2,491.79p 2,712.64p 11012
15/06/2012 2,976.70p 2,979.58p 2,424.57p 2,448.58p 16270
14/06/2012 2,952.69p 2,998.30p 2,881.82p 2,976.70p 3972
13/06/2012 2,880.68p 3,072.72p 2,880.68p 2,952.69p 11480
12/06/2012 2,760.65p 2,880.68p 2,736.64p 2,880.68p 3405
11/06/2012 2,808.66p 2,880.68p 2,784.65p 2,880.68p 7385
08/06/2012 2,880.68p 2,880.68p 2,688.63p 2,784.65p 8894
07/06/2012 2,688.63p 2,880.68p 2,688.63p 2,880.68p 8143

*Close Price adjusted for both dividends and splits