Petropavlovsk (POG) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/03/2016 7.21p 7.49p 7.15p 7.36p 1980645
18/03/2016 7.50p 7.50p 7.27p 7.49p 3136392
17/03/2016 7.23p 7.44p 7.15p 7.44p 4652737
16/03/2016 7.19p 7.25p 6.84p 7.10p 6951067
15/03/2016 7.50p 7.50p 7.05p 7.16p 4546191
14/03/2016 7.49p 7.54p 7.27p 7.35p 1419325
11/03/2016 7.45p 7.70p 7.20p 7.42p 12121541
10/03/2016 7.70p 7.70p 7.32p 7.50p 4094475
09/03/2016 7.80p 7.80p 7.39p 7.50p 9249308
08/03/2016 7.52p 7.95p 7.52p 7.73p 14986842
07/03/2016 7.30p 7.66p 7.11p 7.60p 16454586
04/03/2016 6.94p 7.28p 6.86p 7.28p 22476904
03/03/2016 6.82p 6.82p 6.65p 6.75p 4590887
02/03/2016 6.95p 6.95p 6.70p 6.75p 4819335
01/03/2016 7.19p 7.19p 6.82p 6.90p 3198259
29/02/2016 6.97p 7.20p 6.80p 6.87p 3333076
26/02/2016 7.00p 7.17p 6.90p 6.91p 2971661
25/02/2016 7.10p 7.24p 6.90p 6.98p 4822333
24/02/2016 7.00p 7.24p 6.85p 7.14p 7098596
23/02/2016 6.90p 7.02p 6.80p 6.85p 2836014
22/02/2016 6.91p 7.14p 6.91p 6.93p 2002463
19/02/2016 7.03p 7.30p 6.85p 7.09p 9180213
18/02/2016 6.75p 7.09p 6.75p 7.02p 12070608
17/02/2016 6.39p 6.69p 6.31p 6.69p 2545339
16/02/2016 6.50p 6.59p 6.39p 6.50p 2294921
15/02/2016 6.50p 6.64p 6.34p 6.60p 4916705
12/02/2016 6.51p 6.80p 6.44p 6.60p 34139504
11/02/2016 6.25p 6.51p 6.07p 6.51p 7449128
10/02/2016 6.52p 6.52p 6.17p 6.27p 2939620
09/02/2016 6.55p 6.64p 6.32p 6.41p 3853422
08/02/2016 6.20p 6.50p 6.06p 6.45p 3934001
05/02/2016 6.10p 6.18p 5.96p 6.05p 3097604
04/02/2016 5.69p 6.10p 5.52p 6.00p 3654518
03/02/2016 5.65p 5.65p 5.42p 5.59p 2025705
02/02/2016 5.60p 5.69p 5.40p 5.52p 1562462
01/02/2016 5.70p 5.70p 5.49p 5.50p 2718434
29/01/2016 5.70p 5.70p 5.35p 5.55p 2742666
28/01/2016 5.35p 5.70p 5.35p 5.55p 2958255
27/01/2016 5.70p 5.70p 5.37p 5.60p 866709
26/01/2016 5.65p 5.67p 5.37p 5.62p 3587819
25/01/2016 5.45p 5.55p 5.36p 5.42p 1766767
22/01/2016 5.40p 5.42p 5.31p 5.42p 8888396
21/01/2016 5.30p 5.40p 5.10p 5.34p 9039349
20/01/2016 5.25p 5.45p 5.09p 5.20p 6140564
19/01/2016 5.70p 5.70p 5.20p 5.23p 2103946
18/01/2016 5.48p 5.48p 5.34p 5.43p 1917726
15/01/2016 5.75p 5.75p 5.39p 5.48p 2888679
14/01/2016 5.80p 5.80p 5.60p 5.65p 2679605
13/01/2016 5.86p 6.00p 5.60p 5.83p 1854914
12/01/2016 6.01p 6.30p 5.95p 6.00p 3425190
11/01/2016 6.10p 6.30p 6.10p 6.25p 702226
08/01/2016 6.45p 6.45p 6.12p 6.30p 1084139
07/01/2016 6.48p 6.58p 6.25p 6.30p 2753789
06/01/2016 6.50p 6.50p 6.39p 6.48p 1139630
05/01/2016 6.30p 6.58p 6.30p 6.48p 1366212
04/01/2016 6.70p 6.70p 6.31p 6.50p 3089585
31/12/2015 6.70p 6.70p 6.33p 6.52p 1246253
30/12/2015 6.60p 6.70p 6.42p 6.52p 1181138
29/12/2015 6.68p 6.70p 6.51p 6.52p 1130006
24/12/2015 6.62p 6.68p 6.37p 6.68p 1324603
23/12/2015 6.35p 6.68p 6.35p 6.62p 1505989
22/12/2015 6.70p 6.70p 6.36p 6.63p 1454839
21/12/2015 6.36p 6.70p 6.36p 6.66p 2913897
18/12/2015 6.31p 6.69p 6.31p 6.69p 2440125
17/12/2015 6.61p 6.64p 6.32p 6.64p 2776018
16/12/2015 6.64p 6.64p 6.34p 6.58p 2818462
15/12/2015 6.59p 6.65p 6.30p 6.59p 3913893
14/12/2015 6.15p 6.70p 6.15p 6.56p 7761430
11/12/2015 6.45p 6.45p 6.00p 6.24p 3030648
10/12/2015 6.48p 6.48p 6.38p 6.45p 4872265
09/12/2015 6.19p 6.50p 6.19p 6.40p 82164648
08/12/2015 5.96p 6.25p 5.96p 6.20p 4424591
07/12/2015 6.01p 6.34p 5.96p 6.20p 79371056
04/12/2015 5.90p 6.34p 5.90p 6.24p 45335512
03/12/2015 5.89p 6.19p 5.80p 6.00p 40727600
02/12/2015 5.75p 5.85p 5.53p 5.80p 8403434
01/12/2015 5.60p 5.79p 5.60p 5.68p 1219719
30/11/2015 5.70p 5.70p 5.45p 5.68p 7374255
27/11/2015 5.74p 5.74p 5.55p 5.70p 782593
26/11/2015 5.55p 5.74p 5.44p 5.61p 642865
25/11/2015 5.55p 5.74p 5.34p 5.55p 3112211
24/11/2015 5.60p 5.65p 5.44p 5.55p 669707
23/11/2015 5.81p 5.81p 5.40p 5.55p 1585761
20/11/2015 5.55p 5.82p 5.55p 5.70p 1764974
19/11/2015 5.80p 5.80p 5.65p 5.69p 602190
18/11/2015 5.82p 5.82p 5.60p 5.71p 529549
17/11/2015 5.82p 5.82p 5.60p 5.78p 561192
16/11/2015 5.82p 5.87p 5.65p 5.81p 1085146
13/11/2015 5.75p 5.82p 5.67p 5.79p 1393773
12/11/2015 5.75p 5.82p 5.66p 5.80p 2534334
11/11/2015 5.53p 5.80p 5.53p 5.80p 2475882
10/11/2015 5.80p 5.83p 5.57p 5.79p 3183985
09/11/2015 5.50p 5.73p 5.50p 5.58p 4504576
06/11/2015 5.80p 5.90p 5.56p 5.69p 3295241
05/11/2015 5.80p 5.82p 5.65p 5.81p 1175942
04/11/2015 5.66p 5.85p 5.66p 5.79p 1741101
03/11/2015 5.90p 5.90p 5.70p 5.81p 1538119
02/11/2015 5.90p 5.90p 5.60p 5.77p 794917
30/10/2015 5.87p 5.87p 5.70p 5.82p 1040934
29/10/2015 5.70p 6.10p 5.60p 5.75p 3117384
28/10/2015 5.95p 6.02p 5.76p 5.98p 3277807
27/10/2015 6.00p 6.23p 5.73p 5.83p 3933170
26/10/2015 6.00p 6.25p 5.75p 6.00p 7051350
23/10/2015 5.85p 6.23p 5.85p 6.14p 8826740
22/10/2015 6.05p 6.44p 5.91p 6.00p 2674834
21/10/2015 6.05p 6.50p 6.05p 6.20p 4205000
20/10/2015 6.15p 6.27p 5.87p 6.27p 10170366
19/10/2015 6.20p 6.45p 6.07p 6.22p 5063830
16/10/2015 6.20p 6.47p 6.20p 6.47p 2879017
15/10/2015 6.22p 6.50p 6.22p 6.45p 4164174
14/10/2015 6.45p 6.67p 6.11p 6.38p 6836117
13/10/2015 6.56p 6.80p 6.46p 6.52p 24382080
12/10/2015 6.50p 6.99p 6.50p 6.70p 18535556
09/10/2015 6.55p 6.80p 6.51p 6.58p 4435778
08/10/2015 6.58p 6.95p 6.55p 6.69p 3011043
07/10/2015 6.26p 6.91p 6.26p 6.77p 7319367
06/10/2015 6.30p 6.55p 6.25p 6.50p 3472126
05/10/2015 6.20p 6.52p 6.20p 6.45p 8140190
02/10/2015 5.90p 6.38p 5.90p 6.30p 10517839
01/10/2015 5.75p 6.24p 5.75p 6.11p 7017937
30/09/2015 6.00p 6.02p 5.79p 5.90p 4514151
29/09/2015 5.84p 6.07p 5.81p 6.00p 3906728
28/09/2015 6.03p 6.10p 5.81p 6.10p 11666857
25/09/2015 6.00p 6.06p 5.95p 6.00p 2293193
24/09/2015 6.00p 6.02p 5.88p 6.00p 2664339
23/09/2015 6.00p 6.15p 5.88p 6.00p 4378843
22/09/2015 5.85p 6.05p 5.76p 5.95p 2711803
21/09/2015 6.00p 6.04p 5.79p 5.90p 1423650
18/09/2015 5.90p 6.07p 5.87p 5.90p 2702308
17/09/2015 6.05p 6.10p 5.82p 5.98p 3462830
16/09/2015 5.65p 6.00p 5.65p 5.98p 1901459
15/09/2015 5.85p 5.91p 5.63p 5.85p 2188244
14/09/2015 5.36p 5.82p 5.36p 5.75p 5345602
11/09/2015 5.80p 5.85p 5.32p 5.39p 4291446
10/09/2015 6.00p 6.00p 5.83p 5.86p 1174953
09/09/2015 6.00p 6.00p 5.84p 5.94p 1172225
08/09/2015 6.00p 6.00p 5.80p 5.86p 964599
07/09/2015 5.75p 5.98p 5.75p 5.85p 1413717
04/09/2015 6.00p 6.00p 5.79p 5.94p 1682785
03/09/2015 5.87p 6.00p 5.85p 5.88p 1944418
02/09/2015 5.71p 6.00p 5.71p 5.88p 2307674
01/09/2015 5.71p 6.07p 5.71p 5.80p 4579240
28/08/2015 5.90p 6.05p 5.61p 5.93p 4116827
27/08/2015 5.95p 6.00p 5.58p 5.70p 7092891
26/08/2015 5.80p 5.99p 5.70p 5.70p 4670960
25/08/2015 6.15p 6.15p 5.78p 5.89p 6384898
24/08/2015 6.26p 6.28p 5.80p 5.89p 7957248
21/08/2015 6.00p 6.50p 6.00p 6.26p 7720295
20/08/2015 5.66p 6.21p 5.66p 6.10p 6461867
19/08/2015 5.70p 5.97p 5.48p 5.88p 9741256
18/08/2015 5.69p 5.70p 5.35p 5.70p 3439388
17/08/2015 5.20p 5.64p 5.20p 5.64p 15650081
14/08/2015 5.64p 5.64p 5.27p 5.40p 7323622
13/08/2015 5.25p 5.45p 5.25p 5.38p 10060916
12/08/2015 5.26p 5.64p 5.26p 5.45p 3485081
11/08/2015 5.65p 5.65p 5.44p 5.50p 26594064
10/08/2015 5.75p 5.75p 5.28p 5.46p 18954248
07/08/2015 5.54p 5.79p 5.47p 5.53p 1530058
06/08/2015 5.60p 5.74p 5.46p 5.61p 3183188
05/08/2015 5.85p 5.99p 5.61p 5.67p 5305716
04/08/2015 6.00p 6.00p 5.78p 5.92p 3069363
03/08/2015 5.99p 6.00p 5.88p 5.96p 2058849
31/07/2015 5.90p 6.00p 5.76p 5.98p 9005892
30/07/2015 6.00p 6.23p 5.91p 5.99p 1158715
29/07/2015 6.00p 6.20p 5.95p 6.00p 5711707
28/07/2015 6.23p 6.23p 6.06p 6.06p 3814641
27/07/2015 6.24p 6.25p 5.99p 6.09p 35580340
24/07/2015 6.30p 6.51p 6.00p 6.03p 11238492
23/07/2015 6.68p 6.68p 6.35p 6.38p 3083552
22/07/2015 6.45p 6.49p 6.30p 6.40p 10545339
21/07/2015 6.28p 6.58p 6.20p 6.45p 22764490
20/07/2015 6.85p 7.01p 6.30p 6.30p 8504011
17/07/2015 7.10p 7.10p 6.90p 7.01p 1949910
16/07/2015 7.20p 7.25p 6.98p 7.09p 4696182
15/07/2015 7.29p 7.29p 7.00p 7.04p 1490393
14/07/2015 7.30p 7.31p 7.09p 7.24p 4538940
13/07/2015 7.10p 7.24p 6.94p 7.00p 3754545
10/07/2015 7.00p 7.15p 7.00p 7.15p 3648336
09/07/2015 7.05p 7.20p 6.91p 7.09p 5899922
08/07/2015 7.00p 7.09p 6.88p 7.00p 3140800
07/07/2015 7.35p 7.50p 6.77p 7.09p 10257874
06/07/2015 7.56p 7.57p 7.31p 7.49p 6916035
03/07/2015 7.53p 7.60p 7.40p 7.42p 2081361
02/07/2015 7.48p 7.59p 7.28p 7.48p 8673988
01/07/2015 7.34p 7.67p 7.24p 7.60p 31583296
30/06/2015 7.37p 7.50p 7.15p 7.40p 2392680
29/06/2015 7.39p 7.50p 7.00p 7.48p 3365574
26/06/2015 7.27p 7.49p 7.27p 7.49p 5120971
25/06/2015 7.39p 7.40p 7.10p 7.40p 3794046
24/06/2015 7.40p 7.40p 7.02p 7.36p 5498515
23/06/2015 7.48p 7.48p 7.05p 7.18p 8708022
22/06/2015 7.31p 7.80p 7.31p 7.45p 16397667
19/06/2015 7.22p 7.72p 7.02p 7.72p 16467260
18/06/2015 7.05p 7.27p 7.00p 7.07p 8258612
17/06/2015 7.25p 7.30p 6.95p 7.00p 3990028
16/06/2015 7.23p 7.33p 6.92p 7.07p 12671110
15/06/2015 6.69p 7.26p 6.50p 7.10p 27231840
12/06/2015 6.50p 6.74p 6.33p 6.74p 4991659
11/06/2015 6.30p 6.59p 6.20p 6.52p 24485204
10/06/2015 6.20p 6.29p 6.12p 6.29p 18579254

*Close Price adjusted for both dividends and splits