26.40p-0.65 (-2.40%)05 Mar 2021, 18:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Petropavlovsk PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 202126.25p27.00p26.25p26.40p7,494,803
Mar 4, 202126.10p27.40p26.10p27.05p7,559,313
Mar 3, 202126.40p27.15p26.12p26.30p6,997,333
Mar 2, 202125.40p26.90p25.40p26.25p7,703,872
Mar 1, 202128.20p28.20p26.20p26.20p14,677,433
Feb 26, 202127.00p27.90p27.00p27.40p16,275,420
Feb 25, 202127.85p27.85p26.95p27.30p7,442,293
Feb 24, 202127.90p27.90p27.17p27.75p10,266,415
Feb 23, 202128.40p28.40p27.15p27.75p8,602,158
Feb 22, 202127.00p27.19p26.67p27.10p5,261,439
Feb 19, 202126.00p27.30p26.00p27.00p4,255,411
Feb 18, 202126.00p27.15p26.00p26.50p10,548,962
Feb 17, 202127.70p27.85p26.75p26.75p7,652,218
Feb 16, 202129.55p29.55p27.40p27.70p7,989,105
Feb 15, 202128.15p28.15p27.75p27.85p3,547,752
Feb 12, 202128.00p29.20p27.25p27.45p7,772,626
Feb 11, 202128.30p28.65p27.75p27.95p5,851,846
Feb 10, 202127.35p28.90p27.35p28.45p6,514,253
Feb 9, 202127.95p27.95p27.45p27.50p9,450,415
Feb 8, 202128.00p28.05p27.70p27.75p12,283,965
Feb 5, 202127.95p28.00p27.65p27.95p7,841,445
Feb 4, 202128.15p28.35p27.62p27.70p10,702,214
Feb 3, 202129.30p29.30p28.15p28.15p6,204,339
Feb 2, 202129.10p29.10p28.55p28.80p17,420,546
Feb 1, 202129.15p29.80p28.95p29.25p10,270,904
Jan 29, 202128.60p29.30p28.15p29.00p13,701,589
Jan 28, 202128.70p29.65p28.50p29.00p9,451,867
Jan 27, 202130.25p30.45p29.70p30.00p14,350,203
Jan 26, 202130.80p31.00p30.20p30.55p11,083,309
Jan 25, 202131.15p31.25p30.70p31.10p8,985,226
Jan 22, 202131.75p31.75p31.00p31.00p7,584,824
Jan 21, 202132.00p32.55p31.40p31.80p6,522,299
Jan 20, 202131.65p32.60p31.60p32.40p14,361,493
Jan 19, 202130.50p31.75p30.50p31.35p12,195,749
Jan 18, 202130.45p31.60p30.45p31.45p9,224,788
Jan 15, 202130.35p32.50p30.35p31.20p11,280,679
Jan 14, 202131.00p32.00p31.00p31.70p5,636,483
Jan 13, 202131.50p31.72p31.17p31.40p3,452,786
Jan 12, 202131.55p31.95p31.03p31.50p8,566,567
Jan 11, 202133.70p33.70p31.20p31.50p7,642,911
Jan 8, 202133.70p33.70p32.20p32.35p10,448,194
Jan 7, 202133.35p34.45p33.35p33.70p5,052,014
Jan 6, 202133.85p34.05p33.00p33.20p9,948,130
Jan 5, 202132.10p33.50p31.55p33.50p13,085,281
Jan 4, 202132.35p33.00p31.70p32.30p9,936,150
Dec 31, 202031.00p32.50p30.55p32.50p8,970,254
Dec 30, 202031.00p31.00p30.40p30.60p6,920,575
Dec 29, 202031.50p31.75p30.90p31.00p8,628,366
Dec 24, 202030.75p31.40p30.50p31.20p1,587,163
Dec 23, 202031.15p32.15p30.55p30.85p4,488,055
Showing 1 to 50 of 252