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
-0.1295 -11.26% 1.021 09:32:39
Open Price Low Price High Price Close Price Previous Close
1.15 1.021 1.15 1.1505
more quote information »
Industry Sector
MINING

POG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.001.301.001.178,444,5840.0212.1%
1 Month1.981.981.001.4122,090,327-0.959-48.43%
3 Months3.304.0461.002.0645,882,487-2.28-69.06%
6 Months19.6920.680.9843.4553,401,158-18.67-94.81%
1 Year25.0026.000.9845.7229,677,403-23.98-95.92%
3 Years10.0041.500.98415.9120,354,243-8.98-89.79%
5 Years6.6241.500.98414.9313,885,639-5.60-84.58%

POG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 1.1505 0.03 2.22% 1.1505 1.1505 1.1505 14,581,628
Jun 23 2022 1.1255 0.02 1.4% 1.1255 1.1255 1.1255 1,803,315
Jun 22 2022 1.11 -0.08 -6.76% 1.199 1.20 1.11 7,938,698
Jun 21 2022 1.1905 -0.05 -4.19% 1.30 1.30 1.18 11,087,658
Jun 20 2022 1.2425 -0.11 -7.93% 1.00 1.2425 1.00 6,811,619
Jun 17 2022 1.3495 0.25 22.68% 1.16 1.3495 1.16 14,584,937
Jun 16 2022 1.10 -0.18 -14.06% 1.30 1.30 1.10 24,712,807
Jun 15 2022 1.28 -0.11 -7.91% 1.399 1.446 1.23 7,511,749
Jun 14 2022 1.39 0.01 0.76% 1.39 1.39 1.39 7,350,939
Jun 13 2022 1.3795 0.00 0.29% 1.35 1.44 1.294 19,176,803
Jun 10 2022 1.3755 -0.10 -7.06% 1.441 1.54 1.301 30,663,184
Jun 09 2022 1.48 0.04 2.96% 1.40 1.50 1.34 45,491,657
Jun 08 2022 1.4375 0.08 6.09% 1.35 1.499 1.30 39,247,259
Jun 07 2022 1.355 -0.32 -19.1% 1.70 1.70 1.30 73,497,419
Jun 06 2022 1.675 0.04 2.45% 1.50 1.725 1.50 8,948,385
Jun 02 2022 1.635 0.00 0.0% 1.635 1.635 1.635 0.00
Jun 01 2022 1.635 0.05 3.48% 1.58 1.70 1.52 12,766,963
May 31 2022 1.58 -0.24 -13.16% 1.76 1.76 1.55 48,008,264
May 30 2022 1.8195 0.12 7.03% 1.98 1.98 1.70 23,442,598
May 27 2022 1.70 0.20 13.33% 1.501 1.70 1.501 11,205,364
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:20220627 14:55:52