• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    550.00 Down 38.00(6.46%) Dec 19, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 5, 20121,060.001,077.001,053.001,064.00471,0001,014.81
    Dec 4, 20121,058.001,062.001,046.001,050.00497,0001,001.46
    Dec 3, 20121,074.001,080.341,057.001,061.00201,3001,011.95
    Nov 30, 20121,053.001,070.001,050.001,062.00284,5001,012.90
    Nov 29, 20121,053.001,070.001,045.001,048.00435,800999.55
    Nov 28, 20121,068.001,074.001,042.001,042.00390,900993.83
    Nov 27, 20121,091.001,098.001,075.001,079.00254,4001,029.12
    Nov 26, 20121,102.001,102.001,073.001,074.00348,7001,024.35
    Nov 23, 20121,105.001,116.001,085.001,099.00560,1001,048.19
    Nov 22, 20121,122.001,124.001,107.001,108.00307,0001,056.77
    Nov 21, 20121,135.001,135.001,115.001,120.00229,2001,068.22
    Nov 20, 20121,135.001,139.621,123.001,135.00212,1001,082.53
    Nov 19, 20121,118.001,141.001,118.001,135.00282,6001,082.53
    Nov 16, 20121,104.001,128.001,100.001,111.00546,8001,059.64
    Nov 15, 20121,109.001,112.001,082.001,104.00543,3001,052.96
    Nov 14, 20121,122.001,131.001,111.001,117.00247,2001,065.36
    Nov 13, 20121,147.001,148.001,110.001,125.00426,3001,072.99
    Nov 12, 20121,116.001,154.001,109.001,149.00363,7001,095.88
    Nov 9, 20121,122.001,122.001,098.001,114.00314,0001,062.50
    Nov 8, 20121,120.001,129.001,110.001,118.00328,6001,066.31
    Nov 7, 20121,121.001,156.301,109.001,115.00495,3001,063.45
    Nov 6, 20121,120.001,120.001,095.001,111.00391,8001,059.64
    Nov 5, 20121,118.001,131.001,109.001,110.00572,3001,058.68
    Nov 2, 20121,116.001,138.001,109.001,129.00450,0001,076.80
    Nov 1, 20121,119.001,126.001,115.001,123.001,211,8001,071.08
    Oct 31, 20121,120.001,124.001,110.001,114.00328,8001,062.50
    Oct 30, 20121,116.001,130.251,108.001,116.00275,1001,064.40
    Oct 29, 20121,113.001,124.001,099.001,119.00232,3001,067.27
    Oct 26, 20121,092.001,117.001,089.001,114.00611,0001,062.50
    Oct 25, 20121,097.001,117.001,087.001,108.001,290,8001,056.77
    Oct 24, 20121,109.001,125.001,096.001,098.00378,0001,047.24
    Oct 23, 20121,154.001,157.001,106.001,109.00666,5001,057.73
    Oct 22, 20121,159.001,178.001,149.001,151.00159,1001,097.79
    Oct 19, 20121,151.001,175.001,148.271,166.00359,3001,112.09
    Oct 18, 20121,161.001,166.001,139.001,155.00602,6001,101.60
    Oct 17, 20121,172.001,178.001,138.001,155.00493,2001,101.60
    Oct 16, 20121,158.001,166.001,133.001,160.00443,4001,106.37
    Oct 15, 20121,118.001,135.301,118.001,126.00369,9001,073.94
    Oct 12, 20121,151.001,153.701,126.001,127.00284,3001,074.90
    Oct 11, 20121,124.001,162.001,067.571,152.00356,3001,098.74
    Oct 10, 20121,150.001,152.481,122.001,130.00330,6001,077.76
    Oct 9, 20121,143.001,185.001,142.001,156.00684,0001,102.56
    Oct 8, 20121,137.001,154.001,123.001,150.00139,8001,096.83
    Oct 5, 20121,135.001,152.001,132.001,149.00329,0001,095.88
    Oct 4, 20121,130.001,150.001,130.001,135.00391,2001,082.53
    Oct 3, 20121,118.001,141.001,116.001,128.00313,1001,075.85
    Oct 2, 20121,115.001,140.001,115.001,127.00426,5001,074.90
    Oct 1, 20121,082.001,134.001,080.001,125.00674,8001,072.99
    Sep 28, 20121,074.001,089.001,067.001,085.00449,3001,034.84
    Sep 27, 20121,059.001,066.001,049.151,060.00418,2001,010.99
    Sep 26, 20121,060.001,078.001,037.001,054.00487,1001,005.27
    Sep 25, 20121,084.001,084.001,066.001,068.00395,4001,018.62
    Sep 24, 20121,067.001,086.001,062.001,079.00348,7001,029.12
    Sep 21, 20121,097.001,103.001,075.001,082.00522,5001,031.98
    Sep 20, 20121,067.001,089.001,044.001,087.00246,0001,036.75
    Sep 19, 20121,100.001,110.001,080.001,085.00427,3001,034.84
    Sep 18, 20121,079.001,095.001,070.001,091.00270,4001,040.56
    Sep 17, 20121,072.001,100.001,071.001,089.00489,9001,038.65
    Sep 14, 20121,033.001,094.001,033.001,081.001,626,9001,031.02
    Sep 13, 20121,022.001,023.00996.001,010.00759,300963.31
    Sep 12, 20121,027.001,046.001,008.001,015.00443,200968.07
    Sep 11, 20121,039.001,040.001,014.001,019.001,390,400971.89
    Sep 10, 20121,033.001,058.001,033.001,035.00364,600987.15
    Sep 7, 20121,014.001,055.391,013.001,044.00672,400995.73
    Sep 6, 2012965.501,020.00958.001,020.00924,900972.84
    Sep 5, 2012958.00966.00947.00957.00875,100912.76
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.