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
  +0.00p +0.00% 1.725p 1.70p 1.75p 1.725p 1.725p 1.725p 575,436 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 24.3 1.8 0.1 22.4 26.86

Patagonia Gold (PGD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20171.7250.000.00%1.64999991.7749999575,436
23 May 20171.725+0.08+4.55%1.64999991.751,508,623
22 May 20171.64999990.000.00%1.64999991.7534,442
19 May 20171.64999990.000.00%1.64999991.75702,000
18 May 20171.64999990.000.00%1.64999991.750
17 May 20171.6499999+0.02+1.54%1.6251.7550,000
16 May 20171.625+0.03+2.20%1.5751.7251,113,593
15 May 20171.59+0.02+0.95%1.5751.7579,657
12 May 20171.575-0.02-0.94%1.5751.71,862,992
11 May 20171.59-0.04-2.15%1.591.7544,095
10 May 20171.625-0.03-1.52%1.6251.7140,195
09 May 20171.64999990.000.00%1.64999991.754,919
08 May 20171.64999990.000.00%1.64999991.6499999355,700
05 May 20171.6499999-0.03-1.49%1.64999991.725416,178
04 May 20171.67499990.000.00%1.64999991.7749999240,000
03 May 20171.67499990.000.00%1.64999991.7749999103,374
02 May 20171.67499990.000.00%1.67499991.751,524,282
28 Apr 20171.6749999-0.05-2.90%1.67499991.85681,917
27 Apr 20171.725-0.03-1.43%1.7251.79999992,063,116
26 Apr 20171.75-0.03-1.41%1.751.85295,715
25 Apr 20171.7749999-0.08-4.05%1.77499991.89999991,148,156
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 Week1.6251.751.6250.000002M559k0.16.15%
1 Month1.7751.851.5750.000002M672k-0.05-2.82%
3 Months1.952.11.50.000004M872k-0.225-11.54%
6 Months2.552.551.50.000004M759k-0.825-32.35%
1 Year2.053.51.450.0000015M1M-0.325-15.85%
3 Years7.87510.8751.050.0000043M1M-6.15-78.10%
5 Years29.25321.050.0000043M1M-27.525-94.10%
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:20170525 03:14:09