POG.L - Petropavlovsk PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.1010.4410.1010.2210.222,162,004
Aug 22, 201910.3010.4010.0510.1410.144,760,394
Aug 21, 201910.0010.259.8910.0610.061,690,062
Aug 20, 201910.1210.209.879.999.992,207,186
Aug 19, 20199.9110.309.6510.0010.005,191,720
Aug 16, 201910.0010.1010.0010.0010.003,448,542
Aug 15, 20199.7210.079.7210.0210.021,597,136
Aug 14, 201910.2610.289.7010.0810.084,147,724
Aug 13, 20199.6510.009.6510.0010.001,622,826
Aug 12, 20199.7410.129.749.909.901,099,595
Aug 09, 201910.1010.249.829.999.991,979,048
Aug 08, 201910.3010.309.909.919.912,954,146
Aug 07, 201910.2810.289.9510.2010.203,764,100
Aug 06, 201910.1810.229.9010.2210.226,220,040
Aug 05, 20199.8010.179.809.919.913,885,489
Aug 02, 201910.0010.009.809.949.941,879,065
Aug 01, 20199.8010.189.809.879.872,429,441
Jul 31, 20199.9810.149.909.919.913,297,270
Jul 30, 201910.1010.109.9310.0010.002,356,973
Jul 29, 20199.9010.109.9010.0610.061,998,336
Jul 26, 201910.2010.209.909.999.992,190,844
Jul 25, 201910.0010.2010.0010.0810.082,410,333
Jul 24, 201910.3010.3010.0410.1810.181,298,330
Jul 23, 201910.3010.349.9410.2810.2814,165,773
Jul 22, 201910.0010.449.7810.4410.449,315,570
Jul 19, 20199.949.959.579.779.773,262,866
Jul 18, 20199.749.909.619.859.856,038,849
Jul 17, 20199.809.809.539.759.753,017,060
Jul 16, 20199.959.959.709.849.843,316,188
Jul 15, 20199.939.939.649.659.653,380,745
Jul 12, 20199.709.859.659.789.782,125,620
Jul 11, 20199.859.859.719.769.762,710,149
Jul 10, 20199.029.899.029.849.846,298,459
Jul 09, 20199.619.829.619.759.75983,032
Jul 08, 20199.899.899.619.759.751,033,552
Jul 05, 20199.799.859.619.799.795,000,595
Jul 04, 20199.199.809.199.699.696,812,089
Jul 03, 20199.809.809.409.599.592,928,965
Jul 02, 20199.419.769.229.349.341,857,268
Jul 01, 20199.909.909.419.719.712,755,083
Jun 28, 20199.959.959.729.809.804,288,677
Jun 27, 201910.0010.009.509.629.621,372,442
Jun 26, 201910.0010.009.819.909.902,082,555
Jun 25, 20199.999.999.709.959.955,161,113
Jun 24, 20199.4110.009.419.999.999,242,116
Jun 21, 20199.389.759.389.559.556,355,919
Jun 20, 20199.009.378.999.309.307,244,742
Jun 19, 20199.349.508.408.708.7019,626,986
Jun 18, 20198.689.758.659.309.307,058,412
Jun 17, 20198.558.708.558.678.6710,857,294
Jun 14, 20198.358.558.358.508.5019,163,198
Jun 13, 20198.488.488.208.258.257,507,992
Jun 12, 20198.008.508.008.408.40910,489
Jun 11, 20198.208.508.208.308.301,141,522
Jun 10, 20198.308.308.098.168.161,256,309
Jun 07, 20198.308.308.158.258.253,527,767
Jun 06, 20198.048.297.988.218.215,753,457
Jun 05, 20198.268.268.158.258.251,752,732
Jun 04, 20198.378.378.168.178.17633,546
Jun 03, 20198.358.408.288.308.303,052,586
May 31, 20198.158.358.158.328.321,457,927
May 30, 20197.908.347.908.158.157,334,560
May 29, 20198.338.338.208.208.20835,490
May 28, 20198.358.358.208.228.22304,537
May 24, 20198.308.308.208.258.251,467,575
May 23, 20198.298.308.078.218.21987,800
May 22, 20198.308.308.208.238.23413,421
May 21, 20198.238.298.238.278.272,457,686
May 20, 20198.278.368.138.298.295,892,317
May 17, 20198.398.398.358.358.353,218,197
May 16, 20198.378.408.358.368.363,250,790
May 15, 20198.168.448.168.358.354,803,558
May 14, 20198.108.448.108.378.371,800,519
May 13, 20198.408.458.228.378.371,728,178
May 10, 20198.508.508.358.428.42726,143
May 09, 20198.258.508.258.508.501,728,549
May 08, 20198.308.608.308.438.432,704,786
May 07, 20198.498.508.308.408.404,144,658
May 03, 20198.428.598.428.518.517,819,390
May 02, 20197.958.597.958.498.492,789,537
May 01, 20197.908.547.908.508.502,615,796
Apr 30, 20198.308.528.208.428.4216,953,176
Apr 29, 20198.348.508.278.408.409,130,037
Apr 26, 20197.828.387.828.288.285,820,775
Apr 25, 20197.978.107.828.008.002,655,500
Apr 24, 20198.108.107.588.008.006,199,042
Apr 23, 20198.368.378.098.358.356,608,591
Apr 18, 20198.178.378.078.108.101,107,746
Apr 17, 20198.248.278.198.208.20640,378
Apr 16, 20198.268.318.198.308.301,225,422
Apr 15, 20198.418.548.078.318.314,570,333
Apr 12, 20198.408.418.218.408.402,859,584
Apr 11, 20198.408.408.308.348.34815,000
Apr 10, 20198.238.398.238.378.3711,066,761
Apr 09, 20198.308.308.148.258.252,585,908
Apr 08, 20198.308.358.208.308.3017,276,039
Apr 05, 20198.318.358.248.308.302,305,130
Apr 04, 20198.408.418.338.378.3739,183,884
Apr 03, 20198.208.408.198.408.4020,984,681
Apr 02, 20198.208.308.208.298.294,585,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...