livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Patagonia Gold - (PGD) share price history

Patagonia Gold share pricePGD share price tradesPGD news tradesPGD trades watchlistADD to watchlist
Patagonia Gold - (PGD) share price history
Date Open High Low Close Volume
18/01/2018 1.36 1.53 1.36 1.50 1,623,525
17/01/2018 1.45 1.75 1.30 1.38 4,271,027
16/01/2018 1.35 1.65 1.30 1.43 7,422,085
15/01/2018 1.13 1.30 1.05 1.23 608,594
12/01/2018 1.15 1.15 1.10 1.13 141,847
11/01/2018 1.15 1.15 1.15 1.15 0
10/01/2018 1.20 1.28 1.13 1.15 787,432
09/01/2018 1.20 1.25 1.13 1.20 123,963
08/01/2018 1.20 1.20 1.13 1.20 17,430
05/01/2018 1.25 1.30 1.13 1.20 165,359
04/01/2018 1.23 1.30 1.23 1.25 198,000
03/01/2018 1.23 1.28 1.15 1.23 306,111
02/01/2018 1.18 1.23 1.13 1.23 189,047
01/01/2018 1.10 1.20 1.10 1.18 953,745
29/12/2017 1.10 1.20 1.10 1.18 953,745
28/12/2017 1.00 1.20 1.00 1.10 203,961
27/12/2017 0.95 1.05 0.93 1.00 228,063
26/12/2017 0.95 0.95 0.92 0.95 100,000
25/12/2017 0.95 0.95 0.92 0.95 100,000
22/12/2017 0.95 0.95 0.92 0.95 100,000
21/12/2017 0.98 1.00 0.91 0.95 660,173
20/12/2017 1.08 1.08 0.90 0.98 300,000
19/12/2017 1.03 1.14 1.00 1.08 326,200
18/12/2017 1.08 1.10 0.91 1.03 1,404,445
15/12/2017 1.05 1.10 0.98 1.05 172,437
14/12/2017 1.05 1.06 0.95 1.05 71,359
13/12/2017 1.05 1.15 0.98 1.05 539,615
12/12/2017 0.90 1.05 0.90 1.05 834,732
11/12/2017 0.85 0.90 0.85 0.90 183,333
08/12/2017 0.85 0.90 0.85 0.85 500,000

Patagonia Gold - (PGD) open - high - low - close prices



Data is provided by Digital Look Corporate Solutions incorporating their share prices, data, news and fundamentals on this site. Please read the terms and conditions of useage of this data. This data is provided for information purposes only and is end of day data.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices