Share Name Share Symbol Market Type Share ISIN Share Description
Patagonia Gold LSE:PGD London Ordinary Share GB0003049409 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.025p -1.69% 1.45p 1.40p 1.50p 1.50p 1.45p 1.475p 1,469,247 14:00:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 24.3 1.8 0.1 19.6 22.58

Patagonia Gold (PGD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20171.45-0.03-1.69%1.451.54999991,469,247
20 Sep 20171.4750.000.00%1.4751.5499999250,000
19 Sep 20171.475-0.03-1.67%1.4751.6377,224
18 Sep 20171.5+0.02+1.69%1.4751.5499999100,000
15 Sep 20171.4750.000.00%1.4751.6463,825
14 Sep 20171.475-0.10-6.35%1.4751.6499999458,023
13 Sep 20171.5750.000.00%1.54999991.575456,727
12 Sep 20171.575+0.08+5.00%1.51.6265,539
11 Sep 20171.5+0.10+7.14%1.351.52,767,970
08 Sep 20171.3999999+0.05+3.70%1.351.54999993,381,340
07 Sep 20171.35+0.05+3.85%1.27499991.39999992,650,298
06 Sep 20171.2999999-0.10-7.14%1.251.39999992,109,215
05 Sep 20171.3999999+0.05+3.70%1.29999991.3999999397,221
04 Sep 20171.350.000.00%1.29999991.45910,384
01 Sep 20171.35+0.05+3.85%1.29999991.35355,370
31 Aug 20171.2999999-0.08-5.45%1.21.451,379,893
30 Aug 20171.375-0.05-3.51%1.3751.45323,904
29 Aug 20171.42499990.000.00%1.42499991.45191,377
25 Aug 20171.42499990.000.00%1.351.456,764
24 Aug 20171.42499990.000.00%1.42499991.5270,500
23 Aug 20171.42499990.000.00%1.39999991.451,800,000
22 Aug 20171.42499990.000.00%1.39999991.4249999696
Download more Patagonia Gold Historical Data

Patagonia Gold (PGD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.5751.651.451.4765100k1M330k-0.125-7.94%
1 Month1.4251.651.21.39937k3M901k0.0251.75%
3 Months1.5751.7751.21.471303M722k-0.125-7.94%
6 Months2.0252.11.21.604505M817k-0.575-28.40%
1 Year1.93.51.22.0724015M963k-0.45-23.68%
3 Years7.6258.251.052.6157043M1M-6.175-80.98%
5 Years2930.751.056.5645043M1M-27.55-95.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170922 02:28:49