Dow Up1.31% Nasdaq Up2.40%

More On POLY.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Polymetal International Plc (POLY.L)

-LSE
472.90 Up 2.50(0.53%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 1, 2011970.00999.00970.00994.50353,500933.46
Nov 30, 2011960.00980.00960.00975.00670,800915.16
Nov 29, 2011980.00980.00960.00968.00591,400908.58
Nov 28, 2011945.00970.00945.00970.0099,100910.46
Nov 25, 2011954.00960.00920.00945.00444,700887.00
Nov 24, 2011943.50943.50937.00939.50270,000881.83
Nov 23, 2011925.00945.50925.00939.00662,900881.36
Nov 22, 2011922.00958.50922.00934.50443,000877.14
Nov 21, 2011975.00985.00922.00922.001,078,600865.41
Nov 18, 20111,025.00980.53960.50971.00816,200911.40
Nov 17, 20111,000.001,022.00971.00978.00517,500917.97
Nov 16, 2011995.001,008.00983.001,005.00947,000943.31
Nov 15, 20111,020.001,020.00970.50989.00922,700928.30
Nov 14, 2011960.50997.00948.00995.001,971,100933.93
Nov 11, 2011920.50958.00920.08958.003,297,900899.20
Nov 10, 2011929.50929.50910.00925.001,061,900868.22
Nov 9, 2011940.00940.00916.08916.50819,300860.25
Nov 8, 2011920.00925.50919.00925.001,085,000868.22
Nov 7, 2011925.00925.00914.00915.001,113,500858.84
Nov 4, 2011920.00930.00915.00924.00570,900867.29
Nov 3, 2011923.00925.00916.50917.002,976,000860.72
Nov 2, 2011900.00930.00885.00930.003,411,100872.92
Nov 1, 2011917.00919.00875.00877.001,697,900823.17
Oct 31, 2011920.00923.50918.00920.005,002,700863.53
Oct 28, 2011920.00975.00915.00920.009,864,600863.53
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.