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
20/10/2017 1.05 1.09 0.98 0.98 724,117
19/10/2017 1.15 1.15 1.00 1.05 1,821,840
18/10/2017 1.20 1.22 1.10 1.15 1,251,522
17/10/2017 1.20 1.20 1.15 1.20 100,000
16/10/2017 1.23 1.23 1.20 1.20 0
13/10/2017 1.23 1.23 1.23 1.23 0
12/10/2017 1.23 1.25 1.23 1.23 715,498
11/10/2017 1.28 1.30 1.23 1.23 250,000
10/10/2017 1.30 1.30 1.28 1.28 203,564
09/10/2017 1.33 1.33 1.30 1.30 0
06/10/2017 1.35 1.35 1.30 1.30 608,000
05/10/2017 1.35 1.35 1.35 1.35 0
04/10/2017 1.35 1.35 1.35 1.35 0
03/10/2017 1.30 1.35 1.30 1.35 502,500
02/10/2017 1.28 1.30 1.28 1.30 1,299,467
29/09/2017 1.40 1.40 1.28 1.28 1,068,064
28/09/2017 1.40 1.40 1.40 1.40 0
27/09/2017 1.38 1.45 1.38 1.40 1,026,936
26/09/2017 1.40 1.40 1.40 1.40 0
25/09/2017 1.45 1.45 1.40 1.40 350,000
22/09/2017 1.45 1.45 1.45 1.45 0
21/09/2017 1.48 1.48 1.45 1.45 269,247
20/09/2017 1.48 1.48 1.48 1.48 0
19/09/2017 1.50 1.50 1.48 1.48 64,724
18/09/2017 1.48 1.50 1.48 1.50 100,000
15/09/2017 1.48 1.48 1.48 1.48 0
14/09/2017 1.58 1.58 1.48 1.48 158,023
13/09/2017 1.58 1.58 1.58 1.58 0
12/09/2017 1.50 1.60 1.50 1.58 165,539
11/09/2017 1.40 1.50 1.40 1.50 7,500

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