PGR.L Share History

PGR.L Share Price history. The following table shows end-of-day data PGR historical share prices for PGR.L, 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.

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

Date	Open	High	Low	Close	Volume
2022-09-14	6.25	6.50	6.25	6.50	52,946
2022-09-13	7.00	7.50	7.00	6.25	98,859
2022-09-12	7.25	7.25	7.25	5.50	73,237
2022-09-09	4.00	4.00	4.00	5.50	18,000
2022-09-08	5.00	5.05	5.00	6.53	98,884
2022-09-07	7.13	7.13	6.65	6.65	0
2022-09-06	7.50	7.50	7.13	7.13	25,545
2022-09-05	7.00	7.00	7.00	7.50	11,292
2022-09-02	7.60	7.60	7.25	7.25	283,997
2022-09-01	7.25	7.25	7.25	7.60	5,318
2022-08-31	7.30	7.30	7.30	7.40	1,158,251
2022-08-30	7.40	7.40	7.20	7.25	343,394
2022-08-29	7.38	7.38	7.38	7.38	0
2022-08-26	7.35	7.35	7.35	7.38	370,671
2022-08-25	7.40	7.40	7.35	7.40	760,035
2022-08-24	7.35	7.35	7.35	7.35	112,937
2022-08-23	7.45	7.45	7.35	7.38	56,003
2022-08-22	7.40	7.40	7.35	7.38	12,825
2022-08-19	7.35	7.35	7.30	7.38	515,040
2022-08-18	7.30	7.30	7.30	7.40	4,261
2022-08-17	7.35	7.35	7.30	7.38	118,658
2022-08-16	7.45	7.45	7.30	7.38	304,088
2022-08-15	7.30	7.30	7.15	7.35	371,100
2022-08-12	7.40	7.40	7.15	7.35	179,702
2022-08-11	7.35	7.35	7.25	7.38	362,771
2022-08-10	7.35	7.40	7.35	7.40	121,721
2022-08-09	7.50	7.55	7.35	7.40	467,471
2022-08-08	7.40	7.50	7.30	7.45	489,786
2022-08-05	7.30	7.30	7.25	7.30	1,578,426
2022-08-04	7.30	7.30	7.25	7.25	1,507,208
2022-08-03	7.15	7.35	7.15	7.25	3,055,748
2022-08-02	6.33	6.33	6.20	6.20	0
2022-08-01	5.80	5.80	5.80	6.33	60,563
2022-07-29	6.00	6.00	6.00	5.90	189,940
2022-07-28	5.90	6.35	5.80	5.90	212,730
2022-07-27	5.80	6.00	5.80	6.33	443,356
2022-07-26	5.80	5.80	5.50	5.50	0
2022-07-25	5.53	5.80	5.53	5.80	980
2022-07-22	5.75	5.75	5.53	5.53	25,000
2022-07-21	5.60	5.60	5.50	5.75	175,130
2022-07-20	5.98	5.98	5.70	5.70	0
2022-07-19	5.75	5.98	5.75	5.98	423
2022-07-18	5.83	5.83	5.75	5.75	9,725
2022-07-15	5.95	5.95	5.83	5.83	40
2022-07-14	6.00	6.00	6.00	5.95	32,617
2022-07-13	6.25	6.25	6.10	6.10	2,800
2022-07-12	6.05	6.25	6.05	6.25	0
2022-07-11	5.80	6.05	5.80	6.05	0
2022-07-08	5.75	5.80	5.75	5.80	953
2022-07-07	6.00	6.00	6.00	5.75	6,473
2022-07-06	5.95	6.50	5.90	5.75	193,035
2022-07-05	6.00	6.00	6.00	5.95	114,142
2022-07-04	6.40	6.40	6.30	6.30	31,777
2022-07-01	6.25	6.40	6.25	6.40	0
2022-06-30	5.85	5.85	5.85	6.25	53,562
2022-06-29	6.00	6.00	6.00	5.85	668,936
2022-06-28	6.43	6.43	6.25	6.25	5,199
2022-06-27	6.25	6.25	6.25	6.43	202,050
2022-06-24	6.10	6.30	6.10	6.30	63,187
2022-06-23	6.15	6.15	6.00	6.00	622,554
2022-06-22	6.50	6.70	6.00	6.00	1,000,471
2022-06-21	5.00	6.00	5.00	6.00	2,106,661
2022-06-20	5.03	5.20	5.03	5.20	22,878
2022-06-17	4.86	4.86	4.80	5.03	7,158
2022-06-16	4.56	4.80	4.56	4.90	402,412
2022-06-15	4.98	5.00	4.70	4.70	982,697
2022-06-14	4.55	4.59	4.55	4.59	333
2022-06-13	4.25	4.55	4.25	4.55	2,154
2022-06-10	4.40	4.40	4.40	4.25	54,650
2022-06-09	4.65	4.65	4.60	4.60	0
2022-06-08	4.40	4.40	4.40	4.65	11,880
2022-06-07	4.00	4.60	4.00	4.60	795,472
2022-06-06	4.45	4.45	4.25	4.25	10,580
2022-06-03	4.45	4.45	4.45	4.45	0
2022-06-02	4.45	4.45	4.45	4.45	0
2022-06-01	4.49	4.49	4.45	4.45	800
2022-05-31	4.49	4.49	4.49	4.49	494
2022-05-30	4.00	4.49	4.00	4.49	0
2022-05-27	4.10	4.10	4.00	4.00	900,000
2022-05-26	4.00	4.00	4.00	3.80	150,000
2022-05-25	4.22	4.22	4.15	4.15	4,629
2022-05-24	4.24	4.24	4.22	4.22	2,142
2022-05-23	4.24	4.24	4.24	4.24	2,142
2022-05-20	4.10	4.24	4.10	4.24	2,642
2022-05-19	4.15	4.15	4.10	4.10	30,713
2022-05-18	4.49	4.49	4.15	4.15	0
2022-05-17	4.94	4.94	4.94	4.49	2,600
2022-05-16	4.50	4.50	4.50	4.50	0
2022-05-13	4.02	4.02	4.00	4.50	653,808
2022-05-12	4.20	4.20	4.20	4.20	511
2022-05-11	4.25	4.25	4.20	4.20	266,963
2022-05-10	4.00	4.25	4.00	4.25	30,500
2022-05-09	4.50	4.50	4.00	4.00	367,610
2022-05-06	4.25	4.28	4.25	4.28	0
2022-05-05	4.06	4.56	4.06	4.25	485,976
2022-05-04	4.25	4.50	4.25	4.50	0
2022-05-03	4.48	4.48	4.48	4.25	93,603
2022-05-02	4.50	4.50	4.50	4.50	0
2022-04-29	4.25	4.50	4.25	4.50	0
2022-04-28	4.35	4.35	4.25	4.25	0
2022-04-27	4.30	4.35	4.30	4.35	15,839
2022-04-26	4.52	4.52	4.00	4.30	407,116
2022-04-25	4.52	4.52	4.52	4.75	228,111
2022-04-22	4.75	4.98	4.75	4.98	26,313
2022-04-21	4.50	4.50	4.50	4.75	50,557
2022-04-20	4.75	4.98	4.75	4.98	0
2022-04-19	4.98	4.98	4.75	4.75	300
2022-04-18	4.98	4.98	4.98	4.98	0
2022-04-15	4.98	4.98	4.98	4.98	0
2022-04-14	5.00	5.00	5.00	4.98	237,080
2022-04-13	4.50	4.50	4.50	4.50	0
2022-04-12	4.50	4.50	4.50	4.50	0
2022-04-11	4.06	4.06	4.02	4.50	5,310
2022-04-08	4.50	4.50	4.50	4.50	0
2022-04-07	4.50	4.50	4.50	4.50	0
2022-04-06	4.50	4.50	4.50	4.50	0
2022-04-05	4.50	4.50	4.50	4.50	40,693
2022-04-04	4.50	4.50	4.50	4.50	0
2022-04-01	4.00	5.00	4.00	4.50	479,690
2022-03-31	4.25	4.25	4.25	4.25	0
2022-03-30	4.50	4.50	4.50	4.25	350,000
2022-03-29	4.63	4.80	4.63	4.80	0
2022-03-28	4.80	4.80	4.63	4.63	0
2022-03-25	4.80	4.80	4.80	4.80	21
2022-03-24	4.80	4.80	4.80	4.80	0
2022-03-23	4.60	4.80	4.60	4.80	3,750
2022-03-22	4.80	4.80	4.60	4.60	0
2022-03-21	4.80	4.80	4.80	4.80	1,974
2022-03-18	4.80	4.80	4.80	4.80	2,187
2022-03-17	4.80	4.80	4.80	4.80	0
2022-03-16	4.80	4.80	4.80	4.80	0
2022-03-15	4.75	4.80	4.75	4.80	0
2022-03-14	4.75	4.75	4.75	4.75	0
2022-03-11	4.50	4.75	4.50	4.75	0
2022-03-10	4.50	4.50	4.50	4.50	1,918
2022-03-09	4.00	4.50	4.00	4.50	16,276
2022-03-08	4.50	4.50	4.00	4.00	1,966
2022-03-07	4.00	4.00	4.00	4.50	675,704
2022-03-04	4.00	4.00	4.00	4.50	206,185
2022-03-03	4.83	4.83	4.80	4.80	2,264
2022-03-02	4.83	4.83	4.83	4.83	0
2022-03-01	4.83	4.83	4.83	4.83	0
2022-02-28	4.93	4.93	4.83	4.83	0
2022-02-25	4.83	4.93	4.83	4.93	0
2022-02-24	4.93	4.93	4.83	4.83	0
2022-02-23	4.83	4.93	4.83	4.93	0
2022-02-22	4.83	4.83	4.83	4.83	0
2022-02-21	4.83	4.83	4.83	4.83	200
2022-02-18	4.83	4.83	4.83	4.83	0
2022-02-17	4.83	4.83	4.83	4.83	10,948
2022-02-16	4.90	4.90	4.83	4.83	0
2022-02-15	4.83	4.90	4.83	4.90	0
2022-02-14	5.03	5.03	4.83	4.83	0
2022-02-11	4.83	5.03	4.83	5.03	0
2022-02-10	4.50	4.83	4.50	4.83	300
2022-02-09	4.50	4.50	4.50	4.50	0
2022-02-08	4.48	4.48	4.48	4.60	9,744
2022-02-07	5.25	5.25	5.25	4.60	30,010
2022-02-04	4.98	5.50	4.80	5.40	922,135
2022-02-03	4.66	5.00	4.66	5.00	370
2022-02-02	4.00	4.25	4.00	4.25	55
2022-02-01	4.00	4.00	4.00	4.00	0
2022-01-31	4.00	4.00	4.00	4.00	0
2022-01-28	4.00	4.00	4.00	4.00	0
2022-01-27	4.00	4.00	4.00	4.00	0
2022-01-26	4.00	4.00	4.00	4.00	0
2022-01-25	3.70	4.00	3.70	4.00	0
2022-01-24	4.00	4.00	3.70	3.70	0
2022-01-21	4.00	4.00	4.00	4.00	2,067
2022-01-20	4.25	4.25	4.00	4.00	10,948
2022-01-19	4.00	4.25	4.00	4.25	0
2022-01-18	3.50	3.50	3.50	4.00	100
2022-01-17	3.50	3.50	3.50	3.50	12,738
2022-01-14	4.25	4.25	4.08	4.08	10,608
2022-01-13	4.00	4.00	4.00	4.25	584,792
2022-01-12	3.90	3.90	3.90	4.45	116,174
2022-01-11	3.90	4.45	3.90	4.45	0
2022-01-10	3.90	3.90	3.90	3.90	1
2022-01-07	4.00	4.00	4.00	4.00	241
2022-01-06	3.90	3.90	3.90	3.90	11
2022-01-05	4.36	4.45	4.36	4.45	0
2022-01-04	4.39	4.39	4.36	4.36	536
2022-01-03	4.39	4.39	4.39	4.39	0
2021-12-31	4.45	4.45	4.39	4.39	0
2021-12-30	4.36	4.45	4.36	4.45	9,917
2021-12-29	4.39	4.39	4.36	4.36	0
2021-12-28	4.39	4.39	4.39	4.39	0
2021-12-27	4.39	4.39	4.39	4.39	0
2021-12-24	4.45	4.45	4.39	4.39	0
2021-12-23	4.37	4.45	4.37	4.45	0
2021-12-22	4.72	4.72	4.72	4.37	20,100
2021-12-21	4.45	4.50	4.45	4.50	0
2021-12-20	4.62	4.62	4.62	4.45	50,720
2021-12-17	3.90	3.90	3.90	4.50	64,920
2021-12-16	4.36	4.36	4.00	4.50	309,303
2021-12-15	4.50	4.50	4.50	4.50	230
2021-12-14	4.36	4.36	4.36	4.50	50,000
2021-12-13	4.00	4.00	4.00	4.00	698
2021-12-10	4.00	4.00	4.00	4.00	426
2021-12-09	4.50	4.50	4.50	4.50	0
2021-12-08	4.50	4.50	4.50	4.50	0
2021-12-07	4.36	4.36	4.36	4.50	200,026
2021-12-06	4.83	4.83	4.50	4.50	0
2021-12-03	4.36	4.36	4.36	4.83	242,412
2021-12-02	4.36	4.36	4.02	4.83	325
2021-12-01	4.75	4.83	4.75	4.83	370
2021-11-30	4.50	4.75	4.50	4.75	116
2021-11-29	4.80	4.80	4.50	4.50	50,213
2021-11-26	4.40	4.40	4.00	4.75	97
2021-11-25	4.36	4.36	4.12	4.89	84,644
2021-11-24	4.83	4.83	4.83	4.83	124
2021-11-23	4.88	4.88	4.83	4.83	204
2021-11-22	4.48	4.48	4.48	4.88	75
2021-11-19	4.96	4.96	4.96	4.96	0
2021-11-18	4.48	4.48	4.48	4.96	94
2021-11-17	4.48	4.48	4.48	4.96	4,279
2021-11-16	5.04	5.04	4.96	4.96	194
2021-11-15	4.99	5.04	4.99	5.04	18
2021-11-12	5.08	5.08	4.99	4.99	0
2021-11-11	5.05	5.08	5.05	5.08	1,867
2021-11-10	5.10	5.10	5.00	5.05	234,910
2021-11-09	5.65	5.65	5.65	5.65	3,135
2021-11-08	5.04	5.04	4.96	4.96	0
2021-11-05	5.04	5.04	5.04	5.04	0
2021-11-04	5.04	5.04	5.04	5.04	166
2021-11-03	4.83	5.04	4.83	5.04	170
2021-11-02	4.93	4.93	4.83	4.83	0
2021-11-01	5.65	5.65	5.65	4.93	59,172
2021-10-29	5.00	5.25	5.00	5.25	0
2021-10-28	5.00	5.00	5.00	5.00	29,699
2021-10-27	5.00	5.28	5.00	5.28	0
2021-10-26	5.00	5.00	5.00	5.00	301
2021-10-25	5.28	5.28	5.28	5.28	0
2021-10-22	5.55	5.55	5.55	5.28	6,000
2021-10-21	5.55	5.55	5.28	5.28	0
2021-10-20	5.10	5.10	5.10	5.55	414
2021-10-19	5.50	5.50	5.48	5.48	0
2021-10-18	5.45	5.50	5.45	5.50	0
2021-10-15	5.53	5.53	5.45	5.45	313
2021-10-14	5.00	5.00	5.00	5.53	13,278
2021-10-13	5.70	6.00	5.70	6.00	53,457
2021-10-12	5.05	5.05	5.05	5.40	32,117
2021-10-11	4.88	5.28	4.88	5.28	57
2021-10-08	4.84	4.84	4.84	4.88	700
2021-10-07	5.25	5.38	5.25	5.38	262
2021-10-06	5.45	5.60	5.40	5.25	130,626
2021-10-05	5.13	5.53	5.13	5.53	81,473
2021-10-04	5.75	5.75	5.13	5.13	0
2021-10-01	5.70	5.75	5.70	5.75	45,968
2021-09-30	5.75	5.75	5.75	5.75	226
2021-09-29	4.88	4.88	4.88	4.88	13
2021-09-28	5.75	5.75	5.75	4.88	11
2021-09-27	5.70	5.70	5.13	5.13	150
2021-09-24	5.70	5.70	5.70	5.70	50,007
2021-09-23	5.33	5.33	5.30	5.30	0
2021-09-22	4.84	4.84	4.80	5.33	350,033
2021-09-21	5.38	5.38	5.38	5.38	0
2021-09-20	5.20	5.20	5.20	5.38	21,479
2021-09-17	5.38	5.68	5.38	5.68	2,414
2021-09-16	5.40	5.40	5.40	5.38	50,129
2021-09-15	5.15	5.20	5.00	5.38	170,716
2021-09-14	5.75	5.75	5.75	5.15	29
2021-09-13	5.30	5.30	5.30	5.40	59,058
2021-09-10	5.35	5.40	5.35	5.40	36
2021-09-09	5.55	5.55	4.90	5.35	89,034
2021-09-08	4.46	4.46	4.46	5.40	187,507
2021-09-07	5.10	5.15	5.10	4.58	115,613
2021-09-06	5.65	5.75	5.65	4.90	5,625
2021-09-03	4.70	4.70	4.50	5.15	12,000
2021-09-02	5.45	5.45	5.45	5.00	1
2021-09-01	4.20	4.20	4.20	4.96	6,886
2021-08-31	4.20	4.20	4.20	4.20	30,008
2021-08-30	5.14	5.14	5.14	5.14	0
2021-08-27	4.66	4.66	4.48	5.14	2,952
2021-08-26	4.42	4.52	4.42	5.16	435
2021-08-25	4.28	4.28	4.28	4.91	1,529
2021-08-24	4.64	4.75	4.64	4.75	27
2021-08-23	4.62	4.64	4.62	4.64	0
2021-08-20	4.70	4.70	4.62	4.62	133
2021-08-19	4.71	4.71	4.70	4.70	0
2021-08-18	4.60	4.71	4.60	4.71	0
2021-08-17	5.02	5.02	4.60	4.60	749
2021-08-16	4.70	4.70	4.70	5.02	15,764
2021-08-13	5.15	5.15	5.15	5.22	38,576
2021-08-12	4.70	4.70	4.70	4.70	167
2021-08-11	5.00	5.00	5.00	4.60	2,180
2021-08-10	5.80	5.80	5.80	5.80	1
2021-08-09	4.74	4.74	4.74	4.90	2,605
2021-08-06	5.24	5.26	5.24	5.26	56,206
2021-08-05	5.20	5.24	5.20	5.24	27,866
2021-08-04	5.00	5.20	5.00	5.20	150,023
2021-08-03	4.98	5.05	4.30	4.75	442,799
2021-08-02	4.98	5.00	4.98	5.00	41,850
2021-07-30	4.98	5.00	4.98	5.00	3,080
2021-07-29	4.63	4.63	4.60	4.60	190
2021-07-28	4.60	4.63	4.60	4.63	118,909
2021-07-27	4.00	4.60	4.00	4.60	0

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	421.00	33.65%
Getech Grp (GTC)	3.00	27.66%
Pharos Energy (PHAR)	31.40	26.61%
Shearwater (SWG)	54.00	18.68%

Share	Price	Change
Orcadian Engy (ORCA)	17.50	-12.5%
Vesuvius (VSVS)	397.00	-12.17%
Headlam (HEAD)	6.00	-10.18%
CAP-XX (CPX)	0.235	-9.62%
Propty Franchis (TPFG)	477.50	-9.56%

Share	Price	Volume
Forgent (FORG)	0.0145	415,250,325
Premier African Minerals (PREM)	0.019	126,847,750
Lloyds (LLOY)	115.05	99,529,728
Tower Resources (TRP)	0.0165	81,806,181
Getech Grp (GTC)	3.00	75,109,656