Petropavlovsk PLC (POG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 08:45AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 14.79 | 15.42 | 14.79 | 15.42 | 15.42 | 1,583,118 |
| 18 Jan 2022 | 18.93 | 18.93 | 14.50 | 14.76 | 14.76 | 47,756,661 |
| 17 Jan 2022 | 16.06 | 17.05 | 16.06 | 16.67 | 16.67 | 4,473,955 |
| 14 Jan 2022 | 16.80 | 17.73 | 16.78 | 16.84 | 16.84 | 10,965,723 |
| 13 Jan 2022 | 18.27 | 20.38 | 17.34 | 17.88 | 17.88 | 5,925,445 |
| 12 Jan 2022 | 16.01 | 19.07 | 16.01 | 18.00 | 18.00 | 10,434,836 |
| 11 Jan 2022 | 17.18 | 18.50 | 17.18 | 18.12 | 18.12 | 9,992,718 |
| 10 Jan 2022 | 20.68 | 20.68 | 17.99 | 18.21 | 18.21 | 6,649,945 |
| 07 Jan 2022 | 18.84 | 18.84 | 17.90 | 18.27 | 18.27 | 2,431,563 |
| 06 Jan 2022 | 17.90 | 18.84 | 17.69 | 17.97 | 17.97 | 5,335,025 |
| 05 Jan 2022 | 18.92 | 19.30 | 17.91 | 17.99 | 17.99 | 13,442,844 |
| 04 Jan 2022 | 18.67 | 19.37 | 18.52 | 18.98 | 18.98 | 6,619,517 |
| 31 Dec 2021 | 18.73 | 19.78 | 18.73 | 19.15 | 19.15 | 1,064,701 |
| 30 Dec 2021 | 19.96 | 19.96 | 18.96 | 19.27 | 19.27 | 5,748,176 |
| 29 Dec 2021 | 19.69 | 20.04 | 18.93 | 19.11 | 19.11 | 6,623,570 |
| 24 Dec 2021 | 19.30 | 20.67 | 19.25 | 20.10 | 20.10 | 1,756,818 |
| 23 Dec 2021 | 20.00 | 20.72 | 19.26 | 20.50 | 20.50 | 3,168,143 |
| 22 Dec 2021 | 21.20 | 21.20 | 20.22 | 20.22 | 20.22 | 5,223,714 |
| 21 Dec 2021 | 18.50 | 20.84 | 18.50 | 20.22 | 20.22 | 3,633,274 |
| 20 Dec 2021 | 19.22 | 21.42 | 19.22 | 20.44 | 20.44 | 2,755,020 |
| 17 Dec 2021 | 19.50 | 22.00 | 19.50 | 21.36 | 21.36 | 21,018,548 |
| 16 Dec 2021 | 20.42 | 21.83 | 20.20 | 20.74 | 20.74 | 4,729,867 |
| 15 Dec 2021 | 19.22 | 20.22 | 19.21 | 19.91 | 19.91 | 12,211,494 |
| 14 Dec 2021 | 19.70 | 20.26 | 19.13 | 20.06 | 20.06 | 10,398,015 |
| 13 Dec 2021 | 22.00 | 22.00 | 20.04 | 20.16 | 20.16 | 15,719,488 |
| 10 Dec 2021 | 20.74 | 21.52 | 20.74 | 21.14 | 21.14 | 14,943,053 |
| 09 Dec 2021 | 20.94 | 21.59 | 19.79 | 21.22 | 21.22 | 7,575,101 |
| 08 Dec 2021 | 21.50 | 21.78 | 19.45 | 20.94 | 20.94 | 3,056,158 |
| 07 Dec 2021 | 22.00 | 22.00 | 20.90 | 21.28 | 21.28 | 2,123,058 |
| 06 Dec 2021 | 22.00 | 22.00 | 20.98 | 21.14 | 21.14 | 1,925,108 |
| 03 Dec 2021 | 20.94 | 21.30 | 20.92 | 21.26 | 21.26 | 2,172,284 |
| 02 Dec 2021 | 18.60 | 21.20 | 18.60 | 20.94 | 20.94 | 4,026,058 |
| 01 Dec 2021 | 21.00 | 21.28 | 19.48 | 21.06 | 21.06 | 5,502,504 |
| 30 Nov 2021 | 18.45 | 21.50 | 18.45 | 21.02 | 21.02 | 4,438,708 |
| 29 Nov 2021 | 20.76 | 21.71 | 20.16 | 21.04 | 21.04 | 11,470,744 |
| 26 Nov 2021 | 20.24 | 20.92 | 19.97 | 20.34 | 20.34 | 4,227,832 |
| 25 Nov 2021 | 20.52 | 21.26 | 20.30 | 20.82 | 20.82 | 2,942,833 |
| 24 Nov 2021 | 18.80 | 20.52 | 18.80 | 20.28 | 20.28 | 5,363,138 |
| 23 Nov 2021 | 18.55 | 20.98 | 18.55 | 20.50 | 20.50 | 5,315,892 |
| 22 Nov 2021 | 23.80 | 23.80 | 20.74 | 21.04 | 21.04 | 7,301,202 |
| 19 Nov 2021 | 23.80 | 23.80 | 21.30 | 22.26 | 22.26 | 2,290,360 |
| 18 Nov 2021 | 23.00 | 23.30 | 21.58 | 22.16 | 22.16 | 7,053,876 |
| 17 Nov 2021 | 23.10 | 23.80 | 23.10 | 23.56 | 23.56 | 2,084,802 |
| 16 Nov 2021 | 22.10 | 24.08 | 21.64 | 23.08 | 23.08 | 3,823,742 |
| 15 Nov 2021 | 26.00 | 26.00 | 23.62 | 23.96 | 23.96 | 5,407,720 |
| 12 Nov 2021 | 24.38 | 24.38 | 23.24 | 23.76 | 23.76 | 3,176,576 |
| 11 Nov 2021 | 23.54 | 24.62 | 23.40 | 24.24 | 24.24 | 6,577,683 |
| 10 Nov 2021 | 22.20 | 23.66 | 21.69 | 23.64 | 23.64 | 29,413,519 |
| 09 Nov 2021 | 21.82 | 22.66 | 21.82 | 22.00 | 22.00 | 17,506,796 |
| 08 Nov 2021 | 24.20 | 24.26 | 19.67 | 22.40 | 22.40 | 18,555,295 |
| 05 Nov 2021 | 22.00 | 22.72 | 22.00 | 22.00 | 22.00 | 10,501,452 |
| 04 Nov 2021 | 21.00 | 23.03 | 21.00 | 22.40 | 22.40 | 1,860,988 |
| 03 Nov 2021 | 22.30 | 22.58 | 21.50 | 21.86 | 21.86 | 4,496,020 |
| 02 Nov 2021 | 22.86 | 24.48 | 22.00 | 22.20 | 22.20 | 2,729,748 |
| 01 Nov 2021 | 23.80 | 24.32 | 22.78 | 22.78 | 22.78 | 3,681,909 |
| 29 Oct 2021 | 24.16 | 24.32 | 23.84 | 23.84 | 23.84 | 4,457,298 |
| 28 Oct 2021 | 25.00 | 25.00 | 24.08 | 24.46 | 24.46 | 4,301,339 |
| 27 Oct 2021 | 25.00 | 25.00 | 24.20 | 24.38 | 24.38 | 6,533,662 |
| 26 Oct 2021 | 24.40 | 24.96 | 24.40 | 24.84 | 24.84 | 5,165,190 |
| 25 Oct 2021 | 25.50 | 25.50 | 24.08 | 24.72 | 24.72 | 4,910,562 |
| 22 Oct 2021 | 24.40 | 25.28 | 24.40 | 25.10 | 25.10 | 7,114,976 |
| 21 Oct 2021 | 25.20 | 25.20 | 23.90 | 24.36 | 24.36 | 8,968,926 |
| 20 Oct 2021 | 25.50 | 25.54 | 24.60 | 24.98 | 24.98 | 8,132,066 |
| 19 Oct 2021 | 24.40 | 25.12 | 23.84 | 24.82 | 24.82 | 8,791,921 |
| 18 Oct 2021 | 24.60 | 25.22 | 23.86 | 24.52 | 24.52 | 4,973,587 |
| 15 Oct 2021 | 23.10 | 24.54 | 23.10 | 24.00 | 24.00 | 8,555,947 |
| 14 Oct 2021 | 23.50 | 24.28 | 23.42 | 24.00 | 24.00 | 5,625,941 |
| 13 Oct 2021 | 23.78 | 24.14 | 23.06 | 23.42 | 23.42 | 8,187,002 |
| 12 Oct 2021 | 21.26 | 23.26 | 21.26 | 23.18 | 23.18 | 11,298,811 |
| 11 Oct 2021 | 21.00 | 21.80 | 21.00 | 21.54 | 21.54 | 2,671,964 |
| 08 Oct 2021 | 20.84 | 22.07 | 20.64 | 21.70 | 21.70 | 8,042,690 |
| 07 Oct 2021 | 21.34 | 21.34 | 20.28 | 20.68 | 20.68 | 2,880,388 |
| 06 Oct 2021 | 19.88 | 20.64 | 19.87 | 19.95 | 19.95 | 2,985,071 |
| 05 Oct 2021 | 21.82 | 21.82 | 19.88 | 19.97 | 19.97 | 3,278,391 |
| 04 Oct 2021 | 20.04 | 20.82 | 19.76 | 19.91 | 19.91 | 4,364,887 |
| 01 Oct 2021 | 19.56 | 20.64 | 19.56 | 20.04 | 20.04 | 6,275,849 |
| 30 Sept 2021 | 20.32 | 21.98 | 20.20 | 20.52 | 20.52 | 6,270,253 |
| 29 Sept 2021 | 19.01 | 21.06 | 19.01 | 20.56 | 20.56 | 3,560,604 |
| 28 Sept 2021 | 20.32 | 21.00 | 20.32 | 20.68 | 20.68 | 4,174,490 |
| 27 Sept 2021 | 22.28 | 22.28 | 20.42 | 20.94 | 20.94 | 6,508,511 |
| 24 Sept 2021 | 21.00 | 21.20 | 20.70 | 20.84 | 20.84 | 7,109,959 |
| 23 Sept 2021 | 21.00 | 21.34 | 20.78 | 20.82 | 20.82 | 5,482,257 |
| 22 Sept 2021 | 22.42 | 22.48 | 20.92 | 21.06 | 21.06 | 4,108,803 |
| 21 Sept 2021 | 21.82 | 21.82 | 20.88 | 21.44 | 21.44 | 5,726,701 |
| 20 Sept 2021 | 20.78 | 21.76 | 20.36 | 21.64 | 21.64 | 9,260,262 |
| 17 Sept 2021 | 21.80 | 21.80 | 20.36 | 20.80 | 20.80 | 59,489,233 |
| 16 Sept 2021 | 20.02 | 20.38 | 19.69 | 20.38 | 20.38 | 12,487,864 |
| 15 Sept 2021 | 20.36 | 20.68 | 19.82 | 19.83 | 19.83 | 9,889,560 |
| 14 Sept 2021 | 19.41 | 20.48 | 19.41 | 20.48 | 20.48 | 9,648,397 |
| 13 Sept 2021 | 19.95 | 20.22 | 19.45 | 20.08 | 20.08 | 1,331,433 |
| 10 Sept 2021 | 19.90 | 20.95 | 19.90 | 20.12 | 20.12 | 2,661,216 |
| 09 Sept 2021 | 20.16 | 20.62 | 19.94 | 20.52 | 20.52 | 4,538,162 |
| 08 Sept 2021 | 20.04 | 20.68 | 20.04 | 20.26 | 20.26 | 7,422,619 |
| 07 Sept 2021 | 19.84 | 21.47 | 19.84 | 20.62 | 20.62 | 4,416,684 |
| 06 Sept 2021 | 23.00 | 23.00 | 21.32 | 21.32 | 21.32 | 4,491,511 |
| 03 Sept 2021 | 22.92 | 22.92 | 21.62 | 22.04 | 22.04 | 6,663,712 |
| 02 Sept 2021 | 22.58 | 23.06 | 21.78 | 22.00 | 22.00 | 9,016,362 |
| 01 Sept 2021 | 21.12 | 22.86 | 20.60 | 22.68 | 22.68 | 17,530,771 |
| 31 Aug 2021 | 21.00 | 21.54 | 20.62 | 21.00 | 21.00 | 8,971,825 |
| 27 Aug 2021 | 20.80 | 20.80 | 20.16 | 20.70 | 20.70 | 6,986,729 |
| *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.
