Patagonia Gold Share History

Patagonia Gold Share Price history. The following table shows end-of-day data PGD historical share prices for Patagonia Gold, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PGD.L
Share Price PGD.L
Charts PGD.L
Trades PGD.L
History Compare
PGD.L PGD.L
Share News PGD.L
RNS PGD.L
Accounts

Date	Open	High	Low	Close	Volume
2019-07-19	30.50	31.00	30.50	31.00	17,694
2019-07-18	30.50	30.50	30.50	30.50	515
2019-07-17	31.00	31.00	30.50	30.50	20,296
2019-07-16	33.00	33.00	31.00	31.00	21,708
2019-07-15	33.00	33.00	33.00	33.00	29,125
2019-07-12	33.00	33.00	33.00	33.00	3,329
2019-07-11	32.50	33.00	32.50	33.00	5,721
2019-07-10	32.50	32.50	32.50	32.50	250
2019-07-09	36.50	36.50	32.50	32.50	6,346
2019-07-08	35.00	36.50	35.00	36.50	7,099
2019-07-05	34.50	35.00	34.50	35.00	8,000
2019-07-04	34.50	34.50	34.50	34.50	7,757
2019-07-03	31.50	34.50	31.50	34.50	11,017
2019-07-02	39.00	39.00	31.50	31.50	42,289
2019-07-01	39.00	39.00	39.00	39.00	600
2019-06-28	39.00	39.00	39.00	39.00	5,134
2019-06-27	39.00	39.00	39.00	39.00	1,162
2019-06-26	39.00	39.00	39.00	39.00	0
2019-06-25	39.00	39.00	39.00	39.00	5,702
2019-06-24	41.00	41.00	39.00	39.00	19,405
2019-06-21	41.00	41.00	41.00	41.00	6,104
2019-06-20	41.00	41.00	41.00	41.00	0
2019-06-19	41.00	41.00	41.00	41.00	4
2019-06-18	41.00	41.00	41.00	41.00	150
2019-06-17	42.50	42.50	41.00	41.00	7,170
2019-06-14	42.50	42.50	42.50	42.50	30,315
2019-06-13	42.50	42.50	42.50	42.50	1,106
2019-06-12	48.50	48.50	42.50	42.50	61,691
2019-06-11	49.00	49.00	48.50	48.50	23,000
2019-06-10	50.50	50.50	50.50	50.50	4,917
2019-06-07	51.50	51.50	50.50	50.50	714
2019-06-06	51.50	51.50	51.50	51.50	10,494
2019-06-05	53.50	53.50	52.50	52.50	18,785
2019-06-04	55.00	55.50	52.50	53.50	11,839
2019-06-03	62.50	62.50	55.50	55.50	8,596
2019-05-31	62.50	65.00	62.50	53.50	48,116
2019-05-30	53.50	53.50	53.50	53.50	5,000
2019-05-29	53.50	53.50	53.50	53.50	35
2019-05-28	53.50	53.50	53.50	53.50	0
2019-05-24	53.50	53.50	53.50	53.50	5,000
2019-05-23	53.50	53.50	52.00	53.50	2,400
2019-05-22	53.50	53.50	53.50	53.50	4,307
2019-05-21	52.50	53.50	52.50	53.50	10,688
2019-05-20	52.50	52.50	52.50	52.50	3,316
2019-05-17	53.50	53.50	52.50	52.50	5,065
2019-05-16	52.50	53.50	52.50	53.50	0
2019-05-15	51.50	52.50	51.50	52.50	1,880
2019-05-14	51.00	51.50	51.00	51.50	1,448
2019-05-13	51.00	51.00	51.00	51.00	11,458
2019-05-10	51.00	51.00	51.00	51.00	390
2019-05-09	51.00	51.00	51.00	51.00	504
2019-05-08	49.50	49.00	49.00	51.00	6,700
2019-05-07	49.00	49.50	49.00	49.50	8,674
2019-05-03	49.00	49.00	49.00	49.00	2,843
2019-05-02	49.00	49.00	49.00	49.00	126
2019-05-01	49.00	49.00	49.00	49.00	1,662
2019-04-30	45.00	49.00	45.00	49.00	6,000
2019-04-29	45.00	45.00	45.00	45.00	3,522

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150