• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.83% Nasdaq Up0.73%

    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
    560.50 Down 8.50(1.49%) 10:44AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 1, 2011970.00999.00970.00994.50353,500910.90
    Nov 30, 2011960.00980.00960.00975.00670,800893.04
    Nov 29, 2011980.00980.00960.00968.00591,400886.63
    Nov 28, 2011945.00970.00945.00970.0099,100888.46
    Nov 25, 2011954.00960.00920.00945.00444,700865.56
    Nov 24, 2011943.50943.50937.00939.50270,000860.53
    Nov 23, 2011925.00945.50925.00939.00662,900860.07
    Nov 22, 2011922.00958.50922.00934.50443,000855.95
    Nov 21, 2011975.00985.00922.00922.001,078,600844.50
    Nov 18, 20111,025.00980.54960.50971.00816,200889.38
    Nov 17, 20111,000.001,022.00971.00978.00517,500895.79
    Nov 16, 2011995.001,008.00983.001,005.00947,000920.52
    Nov 15, 20111,020.001,020.00970.50989.00922,700905.87
    Nov 14, 2011960.50997.00948.00995.001,971,100911.36
    Nov 11, 2011920.50958.00920.08958.003,297,900877.47
    Nov 10, 2011929.50929.50910.00925.001,061,900847.25
    Nov 9, 2011940.00940.00916.08916.50819,300839.46
    Nov 8, 2011920.00925.50919.00925.001,085,000847.25
    Nov 7, 2011925.00925.00914.00915.001,113,500838.09
    Nov 4, 2011920.00930.00915.00924.00570,900846.33
    Nov 3, 2011923.00925.00916.50917.002,976,000839.92
    Nov 2, 2011900.00930.00885.00930.003,411,100851.82
    Nov 1, 2011917.00919.00875.00877.001,697,900803.28
    Oct 31, 2011920.00923.50918.00920.005,002,700842.67
    Oct 28, 2011920.00975.00915.00920.009,864,600842.67
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.