POG

Petropavlovsk Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Petropavlovsk Plc POG London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.27% 14.92 11:35:21
Open Price Low Price High Price Close Price Prev Close
15.85 14.84 15.94 14.92 14.96
more quote information »
Industry Sector
MINING

POG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.0017.9613.9515.2616,175,666-0.08-0.53%
1 Month19.6920.6813.9516.3011,033,708-4.77-24.23%
3 Months22.3026.0013.9519.148,333,119-7.38-33.09%
6 Months21.0426.0013.9520.307,974,477-6.12-29.09%
1 Year30.8031.0013.9523.419,178,930-15.88-51.56%
3 Years7.8541.507.5823.9412,701,8917.0790.06%
5 Years6.9241.505.1521.079,247,6898.00115.61%

POG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 14.92 -0.04 -0.27% 15.85 15.94 14.84 5,890,476
Jan 25 2022 14.96 0.56 3.89% 15.00 15.10 14.41 17,512,945
Jan 24 2022 14.40 -1.07 -6.92% 15.47 15.47 13.95 15,906,302
Jan 21 2022 15.47 -0.59 -3.67% 16.47 16.47 15.43 7,260,950
Jan 20 2022 16.06 0.54 3.48% 17.96 17.96 15.70 12,232,024
Jan 19 2022 15.52 0.76 5.15% 15.00 15.78 14.86 27,966,110
Jan 18 2022 14.76 -1.91 -11.46% 18.93 18.93 14.50 47,328,546
Jan 17 2022 16.67 -0.17 -1.01% 16.06 17.02 16.06 4,446,900
Jan 14 2022 16.84 -1.04 -5.82% 16.80 17.73 16.79 10,735,749
Jan 13 2022 17.88 -0.12 -0.67% 18.27 18.27 17.60 5,798,329
Jan 12 2022 18.00 -0.12 -0.66% 16.01 18.65 16.01 10,394,608
Jan 11 2022 18.12 -0.09 -0.49% 17.18 18.37 17.18 9,041,692
Jan 10 2022 18.21 -0.06 -0.33% 20.68 20.68 17.99 6,578,315
Jan 07 2022 18.27 0.30 1.67% 18.84 18.84 17.90 2,410,797
Jan 06 2022 17.97 -0.02 -0.11% 17.90 18.08 17.69 5,362,749
Jan 05 2022 17.99 -0.99 -5.22% 18.92 18.96 17.92 13,441,828
Jan 04 2022 18.98 -0.17 -0.89% 18.67 19.18 18.52 6,471,604
Dec 31 2021 19.15 -0.12 -0.62% 18.73 19.30 18.73 1,039,980
Dec 30 2021 19.27 0.16 0.84% 19.96 19.96 18.96 5,714,176
Dec 29 2021 19.11 -0.99 -4.93% 19.69 19.74 18.93 6,583,651
See More Historical Prices ยป
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:20220127 06:07:21