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
0.02 0.1% 20.84 10:35:02
Open Price Low Price High Price Close Price Previous Close
21.00 20.70 21.18 20.84 20.82
more quote information »
Industry Sector
MINING

POG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8022.4820.3620.9117,755,657-0.96-4.4%
1 Month20.8023.0219.3920.9511,122,9010.040.19%
3 Months23.6224.1417.7621.038,132,414-2.78-11.77%
6 Months24.8529.2017.7623.8910,535,745-4.01-16.14%
1 Year32.7534.5017.7626.5710,276,913-11.91-36.37%
3 Years6.5941.505.1523.7712,157,27014.25216.24%
5 Years7.1041.505.1520.759,010,54213.74193.52%

POG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 20.84 0.02 0.1% 21.00 21.18 20.70 6,179,129
Sep 23 2021 20.82 -0.24 -1.14% 21.00 21.34 20.78 6,189,018
Sep 22 2021 21.06 -0.38 -1.77% 22.42 22.48 20.92 3,634,766
Sep 21 2021 21.44 -0.20 -0.92% 21.82 21.82 20.90 5,300,901
Sep 20 2021 21.64 0.84 4.04% 20.78 21.72 20.38 8,873,211
Sep 17 2021 20.80 0.42 2.06% 21.80 21.80 20.36 41,268,023
Sep 16 2021 20.38 0.55 2.77% 20.02 20.38 19.69 11,012,750
Sep 15 2021 19.83 -0.65 -3.17% 20.36 20.68 19.82 8,508,372
Sep 14 2021 20.48 0.34 1.69% 19.41 20.48 19.41 9,184,149
Sep 13 2021 20.14 0.02 0.1% 20.00 20.26 19.39 15,367,194
Sep 10 2021 20.12 -0.40 -1.95% 19.90 20.48 19.90 2,561,789
Sep 09 2021 20.52 0.26 1.28% 20.16 20.62 19.94 4,328,086
Sep 08 2021 20.26 -0.36 -1.75% 20.04 20.68 20.04 7,373,145
Sep 07 2021 20.62 -0.70 -3.28% 19.84 21.44 19.84 4,394,929
Sep 06 2021 21.32 -0.72 -3.27% 23.00 23.00 21.32 4,488,524
Sep 03 2021 22.04 0.04 0.18% 22.92 22.92 21.62 6,553,102
Sep 02 2021 22.00 -0.68 -3.0% 22.58 23.02 21.78 9,015,319
Sep 01 2021 22.68 1.68 8.0% 21.12 22.86 20.68 17,530,768
Aug 31 2021 21.00 0.30 1.45% 21.00 21.32 20.64 8,918,929
Aug 27 2021 20.70 0.26 1.27% 20.80 20.80 20.18 6,687,016
Aug 26 2021 20.44 0.18 0.89% 20.06 20.44 19.64 6,059,466
Aug 25 2021 20.26 -0.48 -2.31% 20.96 20.96 20.20 7,101,660
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:20210925 12:33:06