POG

Petropavlovsk Historical Data - POG

POG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 24.00 0.00 0.0% 23.10 24.50 23.10 8,541,176
Oct 14 2021 24.00 0.58 2.48% 23.50 24.26 23.42 5,396,883
Oct 13 2021 23.42 0.24 1.04% 23.78 24.14 23.06 8,186,035
Oct 12 2021 23.18 1.64 7.61% 21.26 23.26 21.26 11,298,810
Oct 11 2021 21.54 -0.16 -0.74% 21.00 21.80 21.00 2,671,964
Oct 08 2021 21.70 1.02 4.93% 20.84 22.06 20.64 7,894,200
Oct 07 2021 20.68 0.73 3.66% 21.34 21.34 20.28 2,880,283
Oct 06 2021 19.95 -0.02 -0.1% 19.88 20.08 19.87 2,984,490
Oct 05 2021 19.97 0.06 0.3% 21.82 21.82 19.88 3,211,691
Oct 04 2021 19.91 -0.13 -0.65% 20.04 20.06 19.78 4,321,808
Oct 01 2021 20.04 -0.48 -2.34% 19.56 20.64 19.56 5,905,481
Sep 30 2021 20.52 -0.04 -0.19% 20.32 20.72 20.20 5,992,332
Sep 29 2021 20.56 -0.12 -0.58% 19.01 20.88 19.01 3,565,457
Sep 28 2021 20.68 -0.26 -1.24% 20.32 20.84 20.32 3,752,409
Sep 27 2021 20.94 0.10 0.48% 22.28 22.28 20.44 6,473,770
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 30 2021 20.70 0.00 +0.00% 20.80 20.80 20.18 0.00
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
Aug 24 2021 20.74 1.60 8.36% 19.24 20.74 19.24 9,104,623
Aug 23 2021 19.14 0.18 0.95% 19.11 19.21 18.85 4,159,132
Aug 20 2021 18.96 -0.02 -0.11% 19.52 19.52 18.90 4,459,608
Aug 19 2021 18.98 -0.62 -3.16% 19.35 19.46 18.81 7,587,276
Aug 18 2021 19.60 0.14 0.72% 19.95 19.95 19.44 3,701,226
Aug 17 2021 19.46 0.08 0.41% 18.10 19.68 18.10 7,236,059
Aug 16 2021 19.38 0.29 1.52% 17.76 19.38 17.76 8,224,379
Aug 13 2021 19.09 -0.20 -1.04% 18.02 19.42 18.02 8,974,900
Aug 12 2021 19.29 -0.25 -1.28% 19.41 19.72 19.22 4,643,916
Aug 11 2021 19.54 -0.24 -1.21% 18.90 20.00 18.90 7,763,050
Aug 10 2021 19.78 -0.04 -0.2% 19.50 19.97 19.32 9,280,481
Aug 09 2021 19.82 -0.66 -3.22% 20.42 20.50 19.75 9,597,108
Aug 06 2021 20.48 -0.64 -3.03% 22.58 22.58 20.46 10,786,892
Aug 05 2021 21.12 -0.34 -1.58% 22.38 22.38 21.10 5,332,381
Aug 04 2021 21.46 0.28 1.32% 20.56 21.98 20.56 9,174,529
Aug 03 2021 21.18 -0.18 -0.84% 23.16 23.16 21.00 6,000,952
Aug 02 2021 21.36 -0.06 -0.28% 20.56 21.70 20.56 7,546,764
Jul 30 2021 21.42 -0.30 -1.38% 21.60 21.62 21.32 4,731,680
Jul 29 2021 21.72 0.26 1.21% 21.20 21.80 21.20 12,545,355
Jul 28 2021 21.46 0.32 1.51% 22.00 22.00 21.18 6,741,131
Jul 27 2021 21.14 -0.46 -2.13% 21.56 21.76 21.14 9,004,324
Jul 26 2021 21.60 -0.24 -1.1% 21.04 22.06 21.04 5,646,066
Jul 23 2021 21.84 -0.20 -0.91% 22.38 22.40 21.84 3,490,454
Jul 22 2021 22.04 0.62 2.89% 20.92 22.50 20.92 6,266,479
Jul 21 2021 21.42 0.18 0.85% 20.62 21.76 20.52 5,471,911
Jul 20 2021 21.24 -0.36 -1.67% 21.76 21.86 21.16 9,467,509
Jul 19 2021 21.60 -0.70 -3.14% 22.26 22.26 21.42 9,724,590
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:20211017 09:23:47