POG

Petropavlovsk Historical Data - POG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Petropavlovsk Plc POG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.17 -1.01% 16.67 10:35:03
Open Price Low Price High Price Close Price Previous Close
16.06 16.06 17.02 16.67 16.84
more quote information »
Industry Sector
MINING

POG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.6820.6816.0117.758,509,739-4.01-19.39%
1 Month19.2221.3816.0118.495,874,884-2.55-13.27%
3 Months25.5026.0016.0120.986,602,316-8.83-34.63%
6 Months22.2626.0016.0121.107,354,348-5.59-25.11%
1 Year30.4532.6016.0124.088,907,060-13.78-45.25%
3 Years6.9241.506.7023.9412,635,8839.75140.9%
5 Years7.0741.505.1521.139,155,0339.60135.79%

POG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 16.84 -1.04 -5.82% 16.80 17.73 16.79 10,735,749
Jan 13 2022 17.88 -0.12 -0.67% 18.27 18.27 17.60 5,798,329
Jan 12 2022 18.00 -0.12 -0.66% 16.01 18.65 16.01 10,394,608
Jan 11 2022 18.12 -0.09 -0.49% 17.18 18.37 17.18 9,041,692
Jan 10 2022 18.21 -0.06 -0.33% 20.68 20.68 17.99 6,578,315
Jan 07 2022 18.27 0.30 1.67% 18.84 18.84 17.90 2,410,797
Jan 06 2022 17.97 -0.02 -0.11% 17.90 18.08 17.69 5,362,749
Jan 05 2022 17.99 -0.99 -5.22% 18.92 18.96 17.92 13,441,828
Jan 04 2022 18.98 -0.17 -0.89% 18.67 19.18 18.52 6,471,604
Dec 31 2021 19.15 -0.12 -0.62% 18.73 19.30 18.73 1,039,980
Dec 30 2021 19.27 0.16 0.84% 19.96 19.96 18.96 5,714,176
Dec 29 2021 19.11 -0.99 -4.93% 19.69 19.74 18.93 6,583,651
Dec 24 2021 20.10 -0.40 -1.95% 19.30 20.38 19.30 1,754,577
Dec 23 2021 20.50 0.28 1.38% 20.00 20.72 20.00 3,087,292
Dec 22 2021 20.22 0.00 0.0% 21.20 21.20 20.22 5,223,714
Dec 21 2021 20.22 -0.22 -1.08% 18.50 20.84 18.50 3,557,229
Dec 20 2021 20.44 -0.92 -4.31% 19.22 21.38 19.22 2,676,737
Dec 17 2021 21.36 0.62 2.99% 19.50 22.00 19.50 20,181,662
See More Historical Prices »
Your Recent History
LSE
POG
Petropavlo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220117 22:17:19