POG.L Historical Prices | PETROPAVLOVSK Stock

Dow

0.80% Nasdaq

0.97%

Petropavlovsk PLC (POG.L)

-LSE

129.80 1.00(0.76%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	131.00	137.01	128.20	129.80	2,727,200	127.80
May 16, 2013	136.70	137.33	128.40	130.80	2,839,200	128.78
May 15, 2013	140.40	142.19	134.40	135.40	2,655,400	133.31
May 14, 2013	150.20	151.86	139.80	141.30	2,526,500	139.12
May 13, 2013	147.80	152.00	144.80	149.10	1,889,200	146.80
May 10, 2013	151.80	154.09	145.00	146.10	1,462,800	143.85
May 9, 2013	149.50	152.70	148.52	151.80	1,443,100	149.46
May 8, 2013	147.60	151.60	146.90	148.90	1,800,000	146.61
May 7, 2013	147.20	150.22	143.20	146.30	2,267,400	144.05
May 6, 2013	148.90	148.90	148.90	148.90	0	146.61
May 3, 2013	143.80	149.85	140.80	148.90	2,349,100	146.61
May 2, 2013	142.10	143.80	138.93	142.30	2,076,000	140.11
May 1, 2013	146.20	151.68	140.10	142.40	2,933,700	140.21
Apr 30, 2013	154.70	156.70	143.00	145.00	3,071,800	142.77
Apr 29, 2013	153.40	155.10	141.60	154.00	3,961,200	151.63
Apr 26, 2013	160.30	163.84	152.90	154.30	4,971,700	151.92
Apr 25, 2013	143.60	159.75	143.00	157.80	6,578,800	155.37
Apr 24, 2013	138.60	145.10	137.98	142.80	4,072,800	140.60
Apr 23, 2013	138.00	143.00	131.10	137.40	3,878,700	135.28
Apr 22, 2013	142.80	147.40	135.80	138.00	3,625,300	135.87
Apr 19, 2013	138.00	142.80	134.93	141.40	5,393,900	139.22
Apr 18, 2013	137.10	141.28	130.60	134.00	4,619,200	131.94
Apr 17, 2013	142.70	144.87	133.00	135.80	3,119,000	133.71
Apr 16, 2013	142.00	151.04	140.03	142.10	5,865,400	139.91
Apr 15, 2013	177.40	177.40	130.36	141.80	13,759,500	139.62
Apr 12, 2013	198.80	201.30	186.00	186.60	2,511,400	183.72
Apr 11, 2013	207.00	207.90	192.40	197.10	3,938,600	194.06
Apr 10, 2013	210.20	225.00	207.58	208.40	2,627,500	205.19
Apr 9, 2013	199.00	210.10	198.10	208.70	2,275,700	205.48
Apr 8, 2013	196.40	204.50	192.09	195.40	1,737,700	192.39
Apr 5, 2013	198.10	198.85	193.20	196.60	1,869,700	193.57
Apr 4, 2013	193.70	203.50	193.70	197.00	2,482,900	193.96
Apr 3, 2013	203.60	206.19	194.00	194.60	3,062,300	191.60
Apr 2, 2013	225.30	225.30	204.00	204.90	3,405,600	201.74
Apr 1, 2013	223.10	223.10	223.10	223.10	0	219.66
Mar 29, 2013	223.10	223.10	223.10	223.10	0	219.66
Mar 28, 2013	220.00	237.40	212.30	223.10	5,196,400	219.66
Mar 27, 2013	222.50	224.50	216.90	220.00	2,207,900	216.61
Mar 26, 2013	224.40	227.10	205.80	219.60	1,606,200	216.22
Mar 25, 2013	233.70	235.97	223.00	223.50	1,350,000	220.06
Mar 22, 2013	237.80	237.80	227.00	231.60	1,602,700	228.03
Mar 21, 2013	235.90	239.86	233.40	237.10	1,529,700	233.45
Mar 20, 2013	247.20	249.05	234.50	235.50	1,705,600	231.87
Mar 19, 2013	241.40	249.60	237.30	246.70	3,193,600	242.90
Mar 18, 2013	235.90	243.90	233.00	241.20	2,395,500	237.48
Mar 15, 2013	249.70	251.34	237.40	239.00	3,212,000	235.32
Mar 14, 2013	238.80	251.08	238.66	248.30	3,613,600	244.47
Mar 13, 2013	250.10	250.20	231.10	238.50	4,789,100	234.83
Mar 12, 2013	251.80	257.97	248.35	249.40	2,009,700	245.56
Mar 11, 2013	250.00	255.00	247.89	254.20	1,858,300	250.28
Mar 8, 2013	254.30	258.70	247.30	252.10	3,200,900	248.22
Mar 7, 2013	272.00	272.00	245.90	253.20	6,091,500	249.30
Mar 6, 2013	289.70	291.60	273.00	274.50	2,874,200	270.27
Mar 5, 2013	287.40	291.70	284.30	289.30	2,000,100	284.84
Mar 4, 2013	288.70	289.93	281.80	285.20	1,545,700	280.81
Mar 1, 2013	301.80	302.57	284.10	290.00	2,259,400	285.53
Feb 28, 2013	310.30	320.00	295.00	301.80	4,031,000	297.15
Feb 27, 2013	309.40	311.43	302.80	307.20	1,574,800	302.47
Feb 26, 2013	307.50	312.45	303.00	308.20	1,436,700	303.45
Feb 25, 2013	300.50	321.82	300.50	313.60	2,098,400	308.77
Feb 22, 2013	308.00	310.96	297.80	301.00	1,476,700	296.36
Feb 21, 2013	304.80	308.90	299.97	305.50	2,537,100	300.79
Feb 20, 2013	321.20	321.93	302.10	306.80	3,886,200	302.07
Feb 19, 2013	324.00	324.70	315.20	319.70	2,039,700	314.77
Feb 18, 2013	328.20	332.40	321.00	323.10	2,790,000	318.12
Feb 15, 2013	338.00	341.80	321.10	326.40	3,636,300	321.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On POG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Petropavlovsk PLC (POG.L)