Petropavlovsk (POG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petropavlovsk

Date Open High Low Close* Volume
04/04/2012 195.65p 196.33p 180.42p 184.54p 11580018
03/04/2012 201.74p 201.92p 196.01p 197.44p 6193400
02/04/2012 202.46p 205.68p 195.11p 200.84p 9354252
30/03/2012 211.42p 216.43p 197.31p 199.59p 10026502
29/03/2012 218.58p 218.61p 208.01p 209.62p 9466645
28/03/2012 231.48p 240.08p 220.38p 222.52p 9794272
27/03/2012 226.11p 226.70p 220.73p 222.17p 3775992
26/03/2012 221.81p 225.93p 217.90p 221.81p 3914884
23/03/2012 218.76p 222.64p 215.00p 220.02p 3444679
22/03/2012 223.24p 223.49p 215.54p 217.69p 3643618
21/03/2012 221.99p 226.52p 220.02p 225.57p 2989356
20/03/2012 224.49p 225.75p 216.61p 220.19p 4645820
19/03/2012 227.54p 229.32p 223.78p 225.93p 2438612
16/03/2012 226.47p 231.12p 222.89p 228.08p 6214828
15/03/2012 225.03p 229.51p 223.78p 225.75p 3356564
14/03/2012 240.62p 240.80p 223.06p 223.96p 4517544
13/03/2012 242.59p 242.81p 236.86p 238.83p 2360301
12/03/2012 230.23p 241.87p 230.23p 240.80p 3654775
09/03/2012 233.81p 238.06p 227.00p 233.63p 2732703
08/03/2012 228.62p 238.61p 228.44p 233.09p 2630155
07/03/2012 224.67p 230.62p 223.96p 227.54p 2954096
06/03/2012 234.71p 239.36p 220.73p 224.14p 5284556
05/03/2012 244.74p 248.32p 235.24p 236.14p 4578714
02/03/2012 244.02p 249.40p 236.14p 248.32p 5349086
01/03/2012 256.21p 256.56p 242.05p 242.05p 6668405
29/02/2012 267.85p 270.00p 256.56p 257.46p 4043338
28/02/2012 264.09p 266.96p 259.97p 266.60p 2917066
27/02/2012 262.48p 264.63p 257.55p 263.73p 2628522
24/02/2012 268.75p 271.44p 259.82p 262.12p 2970804
23/02/2012 265.34p 277.53p 264.63p 268.39p 7075250
22/02/2012 264.45p 269.82p 260.86p 264.27p 8499059
21/02/2012 253.70p 266.24p 252.09p 264.63p 4402488
20/02/2012 251.19p 257.46p 248.14p 249.58p 2663624
17/02/2012 246.53p 255.43p 246.35p 250.29p 4029409
16/02/2012 243.13p 243.84p 233.63p 243.67p 4290438
15/02/2012 251.01p 252.27p 244.38p 245.28p 3147464
14/02/2012 255.49p 256.92p 246.53p 248.32p 2530660
13/02/2012 257.82p 260.83p 254.41p 256.56p 2350729
10/02/2012 266.06p 290.25p 252.98p 255.85p 7222739
09/02/2012 271.26p 272.89p 263.91p 266.42p 3405059
08/02/2012 278.96p 280.93p 268.93p 270.18p 2235914
07/02/2012 276.27p 277.53p 266.60p 277.35p 4743512
06/02/2012 287.20p 288.64p 274.12p 276.63p 3039310
03/02/2012 287.38p 290.79p 285.23p 289.71p 4436134
02/02/2012 283.80p 296.22p 282.72p 291.32p 6938162
01/02/2012 272.33p 282.36p 272.33p 282.36p 4156696
31/01/2012 267.14p 276.63p 265.88p 271.08p 4453676
30/01/2012 268.03p 272.69p 264.09p 265.34p 4022921
27/01/2012 274.12p 278.42p 264.63p 271.61p 4229816
26/01/2012 261.58p 283.44p 258.71p 276.63p 12335490
25/01/2012 246.71p 250.65p 244.02p 249.58p 3293969
24/01/2012 248.86p 249.70p 240.98p 246.35p 2162657
23/01/2012 250.12p 250.95p 246.89p 249.76p 1702736
20/01/2012 250.12p 251.01p 243.67p 247.07p 1440456
19/01/2012 245.28p 250.46p 234.17p 250.12p 2633576
18/01/2012 245.28p 250.61p 239.72p 246.89p 2153166
17/01/2012 248.68p 252.80p 243.13p 244.20p 1937647
16/01/2012 242.77p 244.38p 238.65p 244.02p 1320190
13/01/2012 247.97p 247.97p 238.11p 243.13p 955449
12/01/2012 243.67p 254.06p 243.25p 244.92p 1877078
11/01/2012 243.31p 249.76p 241.69p 243.84p 1594431
10/01/2012 240.26p 247.25p 240.26p 242.77p 1797997
09/01/2012 242.23p 243.67p 236.14p 238.29p 1115394
06/01/2012 233.27p 241.14p 231.30p 240.44p 2341832
05/01/2012 232.56p 241.87p 232.02p 234.17p 2685565
04/01/2012 233.99p 235.80p 228.08p 230.94p 1684217
03/01/2012 225.57p 234.53p 223.60p 234.53p 2536842
30/12/2011 216.07p 222.52p 215.72p 220.37p 537045
29/12/2011 221.63p 221.63p 211.77p 214.28p 1820331
28/12/2011 226.47p 227.72p 221.45p 221.45p 1027575
23/12/2011 227.90p 230.57p 225.62p 227.90p 306108
22/12/2011 228.26p 231.01p 224.14p 225.57p 1454613
21/12/2011 236.50p 236.50p 227.18p 227.72p 1009994
20/12/2011 228.97p 235.60p 226.29p 232.92p 1721392
19/12/2011 231.12p 239.01p 229.87p 230.41p 1511156
16/12/2011 232.20p 236.14p 229.51p 235.07p 2007532
15/12/2011 230.23p 239.72p 224.85p 231.12p 4377504
14/12/2011 235.42p 239.37p 229.69p 229.69p 3775738
13/12/2011 231.48p 241.87p 231.48p 238.65p 2224826
12/12/2011 245.82p 245.82p 230.77p 231.66p 2324918
09/12/2011 238.83p 253.70p 236.86p 245.64p 4896488
08/12/2011 261.04p 261.04p 245.10p 245.99p 2831756
07/12/2011 256.74p 260.43p 251.01p 258.18p 2220766
06/12/2011 252.09p 256.03p 249.58p 253.88p 1948336
05/12/2011 255.49p 256.96p 251.37p 255.49p 1709618
02/12/2011 256.56p 258.36p 248.25p 250.65p 2129079
01/12/2011 261.04p 261.72p 246.89p 251.91p 5440392
30/11/2011 251.01p 264.63p 242.23p 259.79p 3972160
29/11/2011 245.46p 254.06p 239.90p 252.80p 2444338
28/11/2011 241.52p 248.14p 240.26p 245.99p 1870118
25/11/2011 230.77p 243.94p 223.96p 238.29p 3063210
24/11/2011 222.52p 234.26p 221.09p 232.74p 1960777
23/11/2011 228.26p 230.05p 220.73p 221.63p 4329227
22/11/2011 230.23p 233.97p 226.11p 227.54p 2941984
21/11/2011 243.49p 244.38p 227.36p 228.62p 2827718
18/11/2011 246.17p 250.47p 243.40p 245.28p 1750505
17/11/2011 259.43p 262.12p 247.43p 247.97p 1969969
16/11/2011 258.89p 263.55p 257.82p 260.86p 1881713
15/11/2011 262.48p 266.60p 258.71p 260.51p 1656764
14/11/2011 265.52p 269.82p 261.40p 266.06p 1362179
11/11/2011 260.86p 268.03p 257.99p 267.49p 1309895
10/11/2011 258.71p 270.54p 255.67p 261.04p 2645448
09/11/2011 272.69p 274.12p 260.69p 264.81p 2093911
08/11/2011 267.85p 277.35p 267.53p 268.93p 2881657
07/11/2011 266.60p 274.66p 261.76p 268.75p 1921045
04/11/2011 272.15p 279.68p 265.28p 270.00p 2290324
03/11/2011 255.67p 271.08p 252.27p 270.90p 3045718
02/11/2011 251.37p 264.63p 249.04p 264.45p 3577268
01/11/2011 254.41p 257.45p 246.35p 248.68p 4255273
31/10/2011 273.76p 274.69p 263.91p 263.91p 2444174
28/10/2011 282.90p 283.98p 270.18p 278.06p 2217258
27/10/2011 275.02p 291.32p 275.02p 280.75p 3485576
26/10/2011 273.05p 276.45p 266.78p 270.72p 2147238
25/10/2011 274.84p 282.92p 265.34p 272.69p 3921330
24/10/2011 264.27p 278.06p 263.01p 274.84p 3121826
21/10/2011 247.61p 262.66p 246.89p 260.69p 3799239
20/10/2011 245.64p 261.80p 239.90p 246.53p 7955160
19/10/2011 246.35p 250.54p 240.08p 241.87p 2138065
18/10/2011 242.59p 244.74p 234.89p 242.77p 2871404
17/10/2011 246.35p 256.03p 240.80p 246.89p 3575951
14/10/2011 235.78p 247.61p 231.66p 243.84p 2618733
13/10/2011 238.65p 247.25p 231.84p 233.63p 2757635
12/10/2011 225.39p 242.59p 224.67p 240.62p 4526483
11/10/2011 228.62p 229.87p 220.05p 225.75p 3264287
10/10/2011 219.12p 231.66p 213.57p 229.15p 3525704
07/10/2011 216.07p 219.30p 208.19p 217.51p 3964902
06/10/2011 202.99p 215.60p 202.46p 213.92p 3371366
05/10/2011 198.87p 206.22p 192.96p 201.20p 2995139
04/10/2011 207.47p 207.83p 192.78p 194.75p 4428624
03/10/2011 208.01p 215.89p 206.58p 209.98p 4035440
30/09/2011 218.58p 224.85p 211.59p 213.39p 3359046
29/09/2011 227.54p 230.59p 220.02p 221.09p 3723348
28/09/2011 243.84p 247.43p 228.62p 228.62p 3906394
27/09/2011 244.74p 249.94p 243.67p 247.61p 3389397
26/09/2011 239.90p 251.37p 235.07p 236.50p 4484938
23/09/2011 256.39p 258.00p 240.26p 247.43p 2914362
22/09/2011 276.81p 285.77p 254.24p 254.24p 4976631
21/09/2011 296.34p 298.85p 285.05p 285.77p 2243114
20/09/2011 297.06p 304.29p 292.40p 297.95p 2040906
19/09/2011 295.62p 300.82p 288.99p 298.67p 2106444
16/09/2011 304.40p 304.40p 295.80p 299.56p 3194418
15/09/2011 307.27p 309.78p 297.59p 300.28p 4851934
14/09/2011 299.74p 309.42p 297.24p 303.33p 2391183
13/09/2011 311.75p 314.79p 297.59p 301.71p 4079234
12/09/2011 311.75p 314.79p 297.59p 300.10p 1945961
09/09/2011 326.08p 327.34p 313.72p 316.76p 3645764
08/09/2011 309.42p 328.95p 308.16p 327.16p 3671944
07/09/2011 313.90p 314.38p 305.12p 309.96p 2855849
06/09/2011 303.15p 312.82p 298.85p 307.81p 4509200
05/09/2011 301.71p 304.40p 296.34p 301.71p 2785684
02/09/2011 308.16p 311.57p 303.15p 305.66p 3110619
01/09/2011 315.15p 316.05p 308.88p 311.93p 3200072
31/08/2011 311.39p 316.59p 309.48p 312.46p 4404431
30/08/2011 300.46p 312.29p 297.41p 310.31p 4549640
26/08/2011 290.07p 295.98p 286.31p 294.55p 3148344
25/08/2011 283.08p 301.54p 282.72p 289.71p 7538729
24/08/2011 285.77p 285.95p 275.91p 281.65p 2599753
23/08/2011 282.54p 293.11p 276.45p 282.90p 3588649
22/08/2011 261.40p 283.08p 261.40p 279.14p 5326712
19/08/2011 254.06p 268.39p 249.09p 262.84p 2848292
18/08/2011 270.54p 273.59p 251.01p 256.56p 2768458
17/08/2011 269.29p 276.99p 261.58p 273.59p 1681404
16/08/2011 263.55p 269.29p 258.36p 269.29p 1518018
15/08/2011 270.90p 273.20p 264.63p 266.24p 2521666
12/08/2011 257.46p 268.75p 249.94p 266.78p 3602915
11/08/2011 250.83p 258.54p 241.34p 257.28p 5049036
10/08/2011 257.10p 260.86p 240.44p 242.23p 3638151
09/08/2011 247.07p 259.79p 231.30p 250.47p 5764528
08/08/2011 250.83p 260.33p 243.31p 246.89p 5905382
05/08/2011 249.40p 264.81p 226.82p 252.09p 5337828
04/08/2011 279.86p 280.57p 257.82p 258.18p 4875091
03/08/2011 265.52p 282.90p 261.40p 275.20p 4655872
02/08/2011 278.06p 280.75p 268.75p 269.64p 4216396
01/08/2011 288.46p 289.89p 278.06p 278.60p 3521982
29/07/2011 289.71p 290.43p 283.17p 286.49p 2392914
28/07/2011 292.04p 296.52p 287.20p 290.96p 2118966
27/07/2011 293.47p 301.71p 291.86p 296.16p 3065105
26/07/2011 302.07p 302.07p 292.67p 293.47p 2852040
25/07/2011 299.03p 304.92p 294.55p 303.15p 2675543
22/07/2011 302.43p 304.69p 299.03p 299.56p 2486070
21/07/2011 301.71p 308.11p 297.06p 301.71p 7047055
20/07/2011 298.67p 301.71p 290.61p 294.55p 3548850
19/07/2011 290.43p 299.21p 289.91p 297.41p 4086253
18/07/2011 288.46p 296.75p 287.02p 287.20p 3530072
15/07/2011 292.04p 294.55p 287.02p 291.14p 3829050
14/07/2011 285.05p 301.06p 285.05p 295.09p 6013971
13/07/2011 274.84p 288.10p 274.84p 285.59p 7222619
12/07/2011 268.75p 277.71p 262.30p 274.12p 3722871
11/07/2011 272.51p 277.17p 268.75p 271.97p 4235043
08/07/2011 273.94p 281.29p 270.54p 274.30p 4099261
07/07/2011 262.84p 273.22p 261.94p 272.87p 5401049
06/07/2011 261.76p 263.37p 257.82p 260.15p 1779559
05/07/2011 269.64p 270.36p 261.40p 262.30p 1460078
04/07/2011 268.39p 270.36p 266.24p 268.21p 1894835
01/07/2011 262.66p 269.11p 261.94p 268.03p 4265484
30/06/2011 257.46p 262.84p 257.10p 261.58p 1853192
29/06/2011 252.62p 257.55p 251.55p 256.39p 3265182
28/06/2011 253.16p 255.85p 251.55p 252.62p 2512635
27/06/2011 252.80p 257.10p 246.89p 252.98p 2902515
24/06/2011 263.55p 269.64p 254.06p 254.59p 3672036

*Close Price adjusted for both dividends and splits