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
19/04/2018 1.43 1.43 1.43 1.43 2,004,798
18/04/2018 1.43 1.43 1.43 1.43 693,217
17/04/2018 1.45 1.45 1.43 1.43 1,599,962
16/04/2018 1.45 1.45 1.45 1.45 1,319,584
13/04/2018 1.55 1.55 1.45 1.45 1,391,781
12/04/2018 1.70 1.70 1.55 1.55 1,206,330
11/04/2018 1.68 1.70 1.68 1.70 950,723
10/04/2018 1.60 1.65 1.60 1.65 108,861
09/04/2018 1.53 1.65 1.53 1.60 1,068,653
06/04/2018 1.48 1.53 1.48 1.53 822,500
05/04/2018 1.43 1.48 1.43 1.48 3,590,829
04/04/2018 1.40 1.43 1.40 1.43 1,584,775
03/04/2018 1.40 1.40 1.40 1.40 837,500
29/03/2018 1.40 1.42 1.36 1.40 1,014,071
28/03/2018 1.40 1.43 1.36 1.40 539,481
27/03/2018 1.40 1.45 1.37 1.40 2,224,173
26/03/2018 1.33 1.44 1.33 1.40 1,172,769
23/03/2018 1.35 1.40 1.35 1.40 256,357
22/03/2018 1.30 1.40 1.20 1.35 1,602,535
21/03/2018 1.30 1.30 1.30 1.30 0
20/03/2018 1.18 1.33 1.18 1.33 2,770,000
19/03/2018 1.18 1.20 1.18 1.18 1,300,000
16/03/2018 1.08 1.25 1.06 1.18 3,214,453
15/03/2018 1.08 1.09 1.09 1.09 50,000
14/03/2018 1.10 1.09 1.05 1.09 935,688
13/03/2018 1.10 1.12 1.05 1.10 2,289,200
12/03/2018 1.10 1.14 1.05 1.14 718,991
09/03/2018 1.18 1.20 1.00 1.10 1,153,721
08/03/2018 1.18 1.18 1.09 1.18 98,932
07/03/2018 1.18 1.18 1.18 1.18 0

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