UK markets close in 8 hours 13 minutes

Petropavlovsk PLC (POG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1502-0.0113 (-0.97%)
As of 08:00AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20221.15021.15021.15021.15021.150213,000
27 Jun 20221.15001.30901.02101.16201.162017,557,470
24 Jun 20221.18501.18501.03501.15101.151014,581,628
23 Jun 20221.06001.18801.06001.12601.12601,803,315
22 Jun 20221.19901.25501.02001.11001.11007,938,698
21 Jun 20221.30001.32301.10001.19101.191011,087,658
20 Jun 20221.00001.29901.00001.24301.24306,771,069
17 Jun 20221.16001.37401.09501.35001.350014,584,937
16 Jun 20221.30001.32801.08201.10001.100024,712,807
15 Jun 20221.39901.44701.22901.28001.28007,511,749
14 Jun 20221.28301.40001.28201.39001.39007,350,939
13 Jun 20221.35001.75001.26101.38001.380019,176,803
10 Jun 20221.44101.54001.26501.37601.376030,663,184
09 Jun 20221.40001.52001.25101.48001.480035,491,657
08 Jun 20221.35001.58801.15201.43801.438039,247,259
07 Jun 20221.70001.70001.11001.35501.355073,497,419
06 Jun 20221.50001.84001.41001.67501.67508,948,385
01 Jun 20221.58001.70001.52001.63501.635012,766,963
31 May 20221.76001.88001.50001.58001.580048,008,264
30 May 20221.98001.98001.66801.82001.820023,442,598
27 May 20221.50101.74801.50101.70001.700011,205,364
26 May 20221.56001.69001.50001.50001.500015,251,976
25 May 20221.77001.86201.56501.59001.590030,554,792
24 May 20221.63401.83101.55001.77001.770039,360,944
23 May 20221.50001.75001.48501.74001.740031,191,198
20 May 20221.50001.61701.33101.50001.500066,886,505
19 May 20221.50001.58501.27501.50001.500046,347,258
18 May 20221.60001.72001.40001.40001.400076,124,409
17 May 20221.50001.85501.40001.50001.500045,677,718
16 May 20222.00002.26801.32001.60001.6000184,240,516
13 May 20223.00003.31102.15002.15002.150049,516,292
12 May 20221.70003.85201.30402.50002.5000209,914,745
11 May 20221.48701.74501.47101.52501.525018,051,363
10 May 20221.50001.84901.45001.52601.526020,064,321
09 May 20221.75001.95001.45001.65001.650039,290,973
06 May 20221.83002.00501.60001.70001.700054,003,061
05 May 20221.91102.06301.80001.95801.958015,686,755
04 May 20221.95002.08101.75001.95701.957020,646,900
03 May 20222.00202.24001.76901.99901.999010,232,375
29 Apr 20222.30002.30001.52302.10002.100023,451,395
28 Apr 20222.30002.66902.00202.29802.298020,233,469
27 Apr 20222.00002.40001.91102.40002.400016,504,091
26 Apr 20222.10002.37001.50001.98001.980020,268,587
25 Apr 20222.20002.49701.91302.10002.100030,048,410
22 Apr 20222.50003.10002.00002.00002.000081,319,179
21 Apr 20221.74902.50001.43501.95001.950064,479,479
20 Apr 20221.70001.98501.34001.60001.600093,933,320
19 Apr 20222.48402.85501.70002.11802.118086,147,587
14 Apr 20222.50002.77602.05002.48402.4840173,487,615
13 Apr 20222.80003.30002.48003.00003.000043,922,783
12 Apr 20222.90403.22402.81002.90002.900031,663,440
11 Apr 20223.00003.43202.80202.98002.980061,239,834
08 Apr 20222.45003.49002.30002.80202.802088,324,304
07 Apr 20222.95003.53802.45002.45002.450093,868,093
06 Apr 20223.70004.04602.97002.97002.970092,834,734
05 Apr 20224.00004.12503.30003.30003.300055,828,187
04 Apr 20223.30004.31703.26503.85003.850055,926,939
01 Apr 20223.80004.08503.40003.40003.400059,448,103
31 Mar 20224.50004.68003.60004.00004.000071,588,996
30 Mar 20225.50005.50003.50004.20004.2000176,874,315
29 Mar 20223.00005.00002.80204.98004.9800318,775,445
28 Mar 20221.46203.19901.40003.00003.0000234,226,647
25 Mar 20221.50001.73001.05201.50001.5000167,091,979
24 Mar 20221.80002.49301.62001.78701.7870173,877,195
23 Mar 20221.80002.12401.55601.73001.730062,234,016
22 Mar 20221.89902.36501.66001.70001.700075,875,943
21 Mar 20222.80002.80001.69001.79901.799085,221,677
18 Mar 20222.00002.49001.70001.80001.8000208,550,846
17 Mar 20222.30002.58201.76001.89001.8900153,363,843
16 Mar 20222.10002.50002.00202.20002.2000125,183,948
15 Mar 20222.80003.03501.72402.20002.200076,131,544
14 Mar 20223.70004.00002.00203.00003.000064,550,063
11 Mar 20222.75003.15002.21002.75002.750040,036,752
10 Mar 20223.25003.77002.00002.75002.750078,422,955
09 Mar 20223.00004.00002.50203.20003.200080,837,617
08 Mar 20222.67404.38600.78103.00003.0000113,782,376
07 Mar 20221.83303.37701.54602.50002.5000111,845,573
04 Mar 20221.84502.14000.98401.88001.8800427,046,969
03 Mar 20222.01002.67501.61501.80001.8000231,344,020
02 Mar 20225.00005.95002.00002.00002.000092,340,881
01 Mar 20227.95008.40504.00004.97004.970039,928,059
28 Feb 20228.70009.25006.85308.00008.000077,225,167
25 Feb 202210.000012.35509.20009.49009.490025,410,834
24 Feb 202214.030014.03009.151010.000010.000066,867,575
23 Feb 202212.270013.780012.270013.700013.70009,931,459
22 Feb 202212.400013.210010.951013.210013.210024,717,169
21 Feb 202216.520016.520013.110013.260013.260034,950,088
18 Feb 202215.300016.130015.300015.980015.980063,379,824
17 Feb 202216.520016.520015.520016.000016.00006,919,062
16 Feb 202216.460016.460015.630016.000016.000014,710,618
15 Feb 202216.520016.520015.360015.700015.700013,777,595
14 Feb 202214.860015.284014.400015.200015.20005,759,524
11 Feb 202216.000016.000014.850015.000015.000015,313,688
10 Feb 202215.510016.470015.370015.710015.71007,525,031
09 Feb 202214.500015.380014.500015.330015.33003,269,052
08 Feb 202215.420015.420014.500014.970014.97006,413,198
07 Feb 202214.700016.380014.520014.520014.52006,953,290
04 Feb 202214.500016.490014.500014.700014.70005,508,869
03 Feb 202214.900016.510014.540014.540014.54003,979,406
02 Feb 202215.000016.490014.950015.080015.08005,618,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...