Petropavlovsk PLC (POG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 1.1502 | 13,000 |
| 27 Jun 2022 | 1.1500 | 1.3090 | 1.0210 | 1.1620 | 1.1620 | 17,557,470 |
| 24 Jun 2022 | 1.1850 | 1.1850 | 1.0350 | 1.1510 | 1.1510 | 14,581,628 |
| 23 Jun 2022 | 1.0600 | 1.1880 | 1.0600 | 1.1260 | 1.1260 | 1,803,315 |
| 22 Jun 2022 | 1.1990 | 1.2550 | 1.0200 | 1.1100 | 1.1100 | 7,938,698 |
| 21 Jun 2022 | 1.3000 | 1.3230 | 1.1000 | 1.1910 | 1.1910 | 11,087,658 |
| 20 Jun 2022 | 1.0000 | 1.2990 | 1.0000 | 1.2430 | 1.2430 | 6,771,069 |
| 17 Jun 2022 | 1.1600 | 1.3740 | 1.0950 | 1.3500 | 1.3500 | 14,584,937 |
| 16 Jun 2022 | 1.3000 | 1.3280 | 1.0820 | 1.1000 | 1.1000 | 24,712,807 |
| 15 Jun 2022 | 1.3990 | 1.4470 | 1.2290 | 1.2800 | 1.2800 | 7,511,749 |
| 14 Jun 2022 | 1.2830 | 1.4000 | 1.2820 | 1.3900 | 1.3900 | 7,350,939 |
| 13 Jun 2022 | 1.3500 | 1.7500 | 1.2610 | 1.3800 | 1.3800 | 19,176,803 |
| 10 Jun 2022 | 1.4410 | 1.5400 | 1.2650 | 1.3760 | 1.3760 | 30,663,184 |
| 09 Jun 2022 | 1.4000 | 1.5200 | 1.2510 | 1.4800 | 1.4800 | 35,491,657 |
| 08 Jun 2022 | 1.3500 | 1.5880 | 1.1520 | 1.4380 | 1.4380 | 39,247,259 |
| 07 Jun 2022 | 1.7000 | 1.7000 | 1.1100 | 1.3550 | 1.3550 | 73,497,419 |
| 06 Jun 2022 | 1.5000 | 1.8400 | 1.4100 | 1.6750 | 1.6750 | 8,948,385 |
| 01 Jun 2022 | 1.5800 | 1.7000 | 1.5200 | 1.6350 | 1.6350 | 12,766,963 |
| 31 May 2022 | 1.7600 | 1.8800 | 1.5000 | 1.5800 | 1.5800 | 48,008,264 |
| 30 May 2022 | 1.9800 | 1.9800 | 1.6680 | 1.8200 | 1.8200 | 23,442,598 |
| 27 May 2022 | 1.5010 | 1.7480 | 1.5010 | 1.7000 | 1.7000 | 11,205,364 |
| 26 May 2022 | 1.5600 | 1.6900 | 1.5000 | 1.5000 | 1.5000 | 15,251,976 |
| 25 May 2022 | 1.7700 | 1.8620 | 1.5650 | 1.5900 | 1.5900 | 30,554,792 |
| 24 May 2022 | 1.6340 | 1.8310 | 1.5500 | 1.7700 | 1.7700 | 39,360,944 |
| 23 May 2022 | 1.5000 | 1.7500 | 1.4850 | 1.7400 | 1.7400 | 31,191,198 |
| 20 May 2022 | 1.5000 | 1.6170 | 1.3310 | 1.5000 | 1.5000 | 66,886,505 |
| 19 May 2022 | 1.5000 | 1.5850 | 1.2750 | 1.5000 | 1.5000 | 46,347,258 |
| 18 May 2022 | 1.6000 | 1.7200 | 1.4000 | 1.4000 | 1.4000 | 76,124,409 |
| 17 May 2022 | 1.5000 | 1.8550 | 1.4000 | 1.5000 | 1.5000 | 45,677,718 |
| 16 May 2022 | 2.0000 | 2.2680 | 1.3200 | 1.6000 | 1.6000 | 184,240,516 |
| 13 May 2022 | 3.0000 | 3.3110 | 2.1500 | 2.1500 | 2.1500 | 49,516,292 |
| 12 May 2022 | 1.7000 | 3.8520 | 1.3040 | 2.5000 | 2.5000 | 209,914,745 |
| 11 May 2022 | 1.4870 | 1.7450 | 1.4710 | 1.5250 | 1.5250 | 18,051,363 |
| 10 May 2022 | 1.5000 | 1.8490 | 1.4500 | 1.5260 | 1.5260 | 20,064,321 |
| 09 May 2022 | 1.7500 | 1.9500 | 1.4500 | 1.6500 | 1.6500 | 39,290,973 |
| 06 May 2022 | 1.8300 | 2.0050 | 1.6000 | 1.7000 | 1.7000 | 54,003,061 |
| 05 May 2022 | 1.9110 | 2.0630 | 1.8000 | 1.9580 | 1.9580 | 15,686,755 |
| 04 May 2022 | 1.9500 | 2.0810 | 1.7500 | 1.9570 | 1.9570 | 20,646,900 |
| 03 May 2022 | 2.0020 | 2.2400 | 1.7690 | 1.9990 | 1.9990 | 10,232,375 |
| 29 Apr 2022 | 2.3000 | 2.3000 | 1.5230 | 2.1000 | 2.1000 | 23,451,395 |
| 28 Apr 2022 | 2.3000 | 2.6690 | 2.0020 | 2.2980 | 2.2980 | 20,233,469 |
| 27 Apr 2022 | 2.0000 | 2.4000 | 1.9110 | 2.4000 | 2.4000 | 16,504,091 |
| 26 Apr 2022 | 2.1000 | 2.3700 | 1.5000 | 1.9800 | 1.9800 | 20,268,587 |
| 25 Apr 2022 | 2.2000 | 2.4970 | 1.9130 | 2.1000 | 2.1000 | 30,048,410 |
| 22 Apr 2022 | 2.5000 | 3.1000 | 2.0000 | 2.0000 | 2.0000 | 81,319,179 |
| 21 Apr 2022 | 1.7490 | 2.5000 | 1.4350 | 1.9500 | 1.9500 | 64,479,479 |
| 20 Apr 2022 | 1.7000 | 1.9850 | 1.3400 | 1.6000 | 1.6000 | 93,933,320 |
| 19 Apr 2022 | 2.4840 | 2.8550 | 1.7000 | 2.1180 | 2.1180 | 86,147,587 |
| 14 Apr 2022 | 2.5000 | 2.7760 | 2.0500 | 2.4840 | 2.4840 | 173,487,615 |
| 13 Apr 2022 | 2.8000 | 3.3000 | 2.4800 | 3.0000 | 3.0000 | 43,922,783 |
| 12 Apr 2022 | 2.9040 | 3.2240 | 2.8100 | 2.9000 | 2.9000 | 31,663,440 |
| 11 Apr 2022 | 3.0000 | 3.4320 | 2.8020 | 2.9800 | 2.9800 | 61,239,834 |
| 08 Apr 2022 | 2.4500 | 3.4900 | 2.3000 | 2.8020 | 2.8020 | 88,324,304 |
| 07 Apr 2022 | 2.9500 | 3.5380 | 2.4500 | 2.4500 | 2.4500 | 93,868,093 |
| 06 Apr 2022 | 3.7000 | 4.0460 | 2.9700 | 2.9700 | 2.9700 | 92,834,734 |
| 05 Apr 2022 | 4.0000 | 4.1250 | 3.3000 | 3.3000 | 3.3000 | 55,828,187 |
| 04 Apr 2022 | 3.3000 | 4.3170 | 3.2650 | 3.8500 | 3.8500 | 55,926,939 |
| 01 Apr 2022 | 3.8000 | 4.0850 | 3.4000 | 3.4000 | 3.4000 | 59,448,103 |
| 31 Mar 2022 | 4.5000 | 4.6800 | 3.6000 | 4.0000 | 4.0000 | 71,588,996 |
| 30 Mar 2022 | 5.5000 | 5.5000 | 3.5000 | 4.2000 | 4.2000 | 176,874,315 |
| 29 Mar 2022 | 3.0000 | 5.0000 | 2.8020 | 4.9800 | 4.9800 | 318,775,445 |
| 28 Mar 2022 | 1.4620 | 3.1990 | 1.4000 | 3.0000 | 3.0000 | 234,226,647 |
| 25 Mar 2022 | 1.5000 | 1.7300 | 1.0520 | 1.5000 | 1.5000 | 167,091,979 |
| 24 Mar 2022 | 1.8000 | 2.4930 | 1.6200 | 1.7870 | 1.7870 | 173,877,195 |
| 23 Mar 2022 | 1.8000 | 2.1240 | 1.5560 | 1.7300 | 1.7300 | 62,234,016 |
| 22 Mar 2022 | 1.8990 | 2.3650 | 1.6600 | 1.7000 | 1.7000 | 75,875,943 |
| 21 Mar 2022 | 2.8000 | 2.8000 | 1.6900 | 1.7990 | 1.7990 | 85,221,677 |
| 18 Mar 2022 | 2.0000 | 2.4900 | 1.7000 | 1.8000 | 1.8000 | 208,550,846 |
| 17 Mar 2022 | 2.3000 | 2.5820 | 1.7600 | 1.8900 | 1.8900 | 153,363,843 |
| 16 Mar 2022 | 2.1000 | 2.5000 | 2.0020 | 2.2000 | 2.2000 | 125,183,948 |
| 15 Mar 2022 | 2.8000 | 3.0350 | 1.7240 | 2.2000 | 2.2000 | 76,131,544 |
| 14 Mar 2022 | 3.7000 | 4.0000 | 2.0020 | 3.0000 | 3.0000 | 64,550,063 |
| 11 Mar 2022 | 2.7500 | 3.1500 | 2.2100 | 2.7500 | 2.7500 | 40,036,752 |
| 10 Mar 2022 | 3.2500 | 3.7700 | 2.0000 | 2.7500 | 2.7500 | 78,422,955 |
| 09 Mar 2022 | 3.0000 | 4.0000 | 2.5020 | 3.2000 | 3.2000 | 80,837,617 |
| 08 Mar 2022 | 2.6740 | 4.3860 | 0.7810 | 3.0000 | 3.0000 | 113,782,376 |
| 07 Mar 2022 | 1.8330 | 3.3770 | 1.5460 | 2.5000 | 2.5000 | 111,845,573 |
| 04 Mar 2022 | 1.8450 | 2.1400 | 0.9840 | 1.8800 | 1.8800 | 427,046,969 |
| 03 Mar 2022 | 2.0100 | 2.6750 | 1.6150 | 1.8000 | 1.8000 | 231,344,020 |
| 02 Mar 2022 | 5.0000 | 5.9500 | 2.0000 | 2.0000 | 2.0000 | 92,340,881 |
| 01 Mar 2022 | 7.9500 | 8.4050 | 4.0000 | 4.9700 | 4.9700 | 39,928,059 |
| 28 Feb 2022 | 8.7000 | 9.2500 | 6.8530 | 8.0000 | 8.0000 | 77,225,167 |
| 25 Feb 2022 | 10.0000 | 12.3550 | 9.2000 | 9.4900 | 9.4900 | 25,410,834 |
| 24 Feb 2022 | 14.0300 | 14.0300 | 9.1510 | 10.0000 | 10.0000 | 66,867,575 |
| 23 Feb 2022 | 12.2700 | 13.7800 | 12.2700 | 13.7000 | 13.7000 | 9,931,459 |
| 22 Feb 2022 | 12.4000 | 13.2100 | 10.9510 | 13.2100 | 13.2100 | 24,717,169 |
| 21 Feb 2022 | 16.5200 | 16.5200 | 13.1100 | 13.2600 | 13.2600 | 34,950,088 |
| 18 Feb 2022 | 15.3000 | 16.1300 | 15.3000 | 15.9800 | 15.9800 | 63,379,824 |
| 17 Feb 2022 | 16.5200 | 16.5200 | 15.5200 | 16.0000 | 16.0000 | 6,919,062 |
| 16 Feb 2022 | 16.4600 | 16.4600 | 15.6300 | 16.0000 | 16.0000 | 14,710,618 |
| 15 Feb 2022 | 16.5200 | 16.5200 | 15.3600 | 15.7000 | 15.7000 | 13,777,595 |
| 14 Feb 2022 | 14.8600 | 15.2840 | 14.4000 | 15.2000 | 15.2000 | 5,759,524 |
| 11 Feb 2022 | 16.0000 | 16.0000 | 14.8500 | 15.0000 | 15.0000 | 15,313,688 |
| 10 Feb 2022 | 15.5100 | 16.4700 | 15.3700 | 15.7100 | 15.7100 | 7,525,031 |
| 09 Feb 2022 | 14.5000 | 15.3800 | 14.5000 | 15.3300 | 15.3300 | 3,269,052 |
| 08 Feb 2022 | 15.4200 | 15.4200 | 14.5000 | 14.9700 | 14.9700 | 6,413,198 |
| 07 Feb 2022 | 14.7000 | 16.3800 | 14.5200 | 14.5200 | 14.5200 | 6,953,290 |
| 04 Feb 2022 | 14.5000 | 16.4900 | 14.5000 | 14.7000 | 14.7000 | 5,508,869 |
| 03 Feb 2022 | 14.9000 | 16.5100 | 14.5400 | 14.5400 | 14.5400 | 3,979,406 |
| 02 Feb 2022 | 15.0000 | 16.4900 | 14.9500 | 15.0800 | 15.0800 | 5,618,218 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
