UK Markets close in 7 hrs 29 mins

Petropavlovsk PLC (POG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
15.42+0.66 (+4.47%)
As of 08:45AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202214.7915.4214.7915.4215.421,583,118
18 Jan 202218.9318.9314.5014.7614.7647,756,661
17 Jan 202216.0617.0516.0616.6716.674,473,955
14 Jan 202216.8017.7316.7816.8416.8410,965,723
13 Jan 202218.2720.3817.3417.8817.885,925,445
12 Jan 202216.0119.0716.0118.0018.0010,434,836
11 Jan 202217.1818.5017.1818.1218.129,992,718
10 Jan 202220.6820.6817.9918.2118.216,649,945
07 Jan 202218.8418.8417.9018.2718.272,431,563
06 Jan 202217.9018.8417.6917.9717.975,335,025
05 Jan 202218.9219.3017.9117.9917.9913,442,844
04 Jan 202218.6719.3718.5218.9818.986,619,517
31 Dec 202118.7319.7818.7319.1519.151,064,701
30 Dec 202119.9619.9618.9619.2719.275,748,176
29 Dec 202119.6920.0418.9319.1119.116,623,570
24 Dec 202119.3020.6719.2520.1020.101,756,818
23 Dec 202120.0020.7219.2620.5020.503,168,143
22 Dec 202121.2021.2020.2220.2220.225,223,714
21 Dec 202118.5020.8418.5020.2220.223,633,274
20 Dec 202119.2221.4219.2220.4420.442,755,020
17 Dec 202119.5022.0019.5021.3621.3621,018,548
16 Dec 202120.4221.8320.2020.7420.744,729,867
15 Dec 202119.2220.2219.2119.9119.9112,211,494
14 Dec 202119.7020.2619.1320.0620.0610,398,015
13 Dec 202122.0022.0020.0420.1620.1615,719,488
10 Dec 202120.7421.5220.7421.1421.1414,943,053
09 Dec 202120.9421.5919.7921.2221.227,575,101
08 Dec 202121.5021.7819.4520.9420.943,056,158
07 Dec 202122.0022.0020.9021.2821.282,123,058
06 Dec 202122.0022.0020.9821.1421.141,925,108
03 Dec 202120.9421.3020.9221.2621.262,172,284
02 Dec 202118.6021.2018.6020.9420.944,026,058
01 Dec 202121.0021.2819.4821.0621.065,502,504
30 Nov 202118.4521.5018.4521.0221.024,438,708
29 Nov 202120.7621.7120.1621.0421.0411,470,744
26 Nov 202120.2420.9219.9720.3420.344,227,832
25 Nov 202120.5221.2620.3020.8220.822,942,833
24 Nov 202118.8020.5218.8020.2820.285,363,138
23 Nov 202118.5520.9818.5520.5020.505,315,892
22 Nov 202123.8023.8020.7421.0421.047,301,202
19 Nov 202123.8023.8021.3022.2622.262,290,360
18 Nov 202123.0023.3021.5822.1622.167,053,876
17 Nov 202123.1023.8023.1023.5623.562,084,802
16 Nov 202122.1024.0821.6423.0823.083,823,742
15 Nov 202126.0026.0023.6223.9623.965,407,720
12 Nov 202124.3824.3823.2423.7623.763,176,576
11 Nov 202123.5424.6223.4024.2424.246,577,683
10 Nov 202122.2023.6621.6923.6423.6429,413,519
09 Nov 202121.8222.6621.8222.0022.0017,506,796
08 Nov 202124.2024.2619.6722.4022.4018,555,295
05 Nov 202122.0022.7222.0022.0022.0010,501,452
04 Nov 202121.0023.0321.0022.4022.401,860,988
03 Nov 202122.3022.5821.5021.8621.864,496,020
02 Nov 202122.8624.4822.0022.2022.202,729,748
01 Nov 202123.8024.3222.7822.7822.783,681,909
29 Oct 202124.1624.3223.8423.8423.844,457,298
28 Oct 202125.0025.0024.0824.4624.464,301,339
27 Oct 202125.0025.0024.2024.3824.386,533,662
26 Oct 202124.4024.9624.4024.8424.845,165,190
25 Oct 202125.5025.5024.0824.7224.724,910,562
22 Oct 202124.4025.2824.4025.1025.107,114,976
21 Oct 202125.2025.2023.9024.3624.368,968,926
20 Oct 202125.5025.5424.6024.9824.988,132,066
19 Oct 202124.4025.1223.8424.8224.828,791,921
18 Oct 202124.6025.2223.8624.5224.524,973,587
15 Oct 202123.1024.5423.1024.0024.008,555,947
14 Oct 202123.5024.2823.4224.0024.005,625,941
13 Oct 202123.7824.1423.0623.4223.428,187,002
12 Oct 202121.2623.2621.2623.1823.1811,298,811
11 Oct 202121.0021.8021.0021.5421.542,671,964
08 Oct 202120.8422.0720.6421.7021.708,042,690
07 Oct 202121.3421.3420.2820.6820.682,880,388
06 Oct 202119.8820.6419.8719.9519.952,985,071
05 Oct 202121.8221.8219.8819.9719.973,278,391
04 Oct 202120.0420.8219.7619.9119.914,364,887
01 Oct 202119.5620.6419.5620.0420.046,275,849
30 Sept 202120.3221.9820.2020.5220.526,270,253
29 Sept 202119.0121.0619.0120.5620.563,560,604
28 Sept 202120.3221.0020.3220.6820.684,174,490
27 Sept 202122.2822.2820.4220.9420.946,508,511
24 Sept 202121.0021.2020.7020.8420.847,109,959
23 Sept 202121.0021.3420.7820.8220.825,482,257
22 Sept 202122.4222.4820.9221.0621.064,108,803
21 Sept 202121.8221.8220.8821.4421.445,726,701
20 Sept 202120.7821.7620.3621.6421.649,260,262
17 Sept 202121.8021.8020.3620.8020.8059,489,233
16 Sept 202120.0220.3819.6920.3820.3812,487,864
15 Sept 202120.3620.6819.8219.8319.839,889,560
14 Sept 202119.4120.4819.4120.4820.489,648,397
13 Sept 202119.9520.2219.4520.0820.081,331,433
10 Sept 202119.9020.9519.9020.1220.122,661,216
09 Sept 202120.1620.6219.9420.5220.524,538,162
08 Sept 202120.0420.6820.0420.2620.267,422,619
07 Sept 202119.8421.4719.8420.6220.624,416,684
06 Sept 202123.0023.0021.3221.3221.324,491,511
03 Sept 202122.9222.9221.6222.0422.046,663,712
02 Sept 202122.5823.0621.7822.0022.009,016,362
01 Sept 202121.1222.8620.6022.6822.6817,530,771
31 Aug 202121.0021.5420.6221.0021.008,971,825
27 Aug 202120.8020.8020.1620.7020.706,986,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...