U.S. Markets close in 2 hrs 54 mins

Polymetal International Plc (POLY.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
905.00+1.00 (+0.11%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017902.50913.00880.00905.00905.00580,610
Jun 21, 2017897.00908.00894.00904.00904.00177,263
Jun 20, 2017913.50920.84902.50908.50908.50208,702
Jun 19, 2017924.50922.50892.40911.50911.50840,956
Jun 16, 2017925.50959.50917.00923.50923.502,532,604
Jun 15, 2017969.50970.50912.50922.00922.001,966,517
Jun 14, 2017971.50994.50967.00972.50972.501,193,218
Jun 13, 2017967.00984.00966.50973.50973.501,502,074
Jun 12, 2017976.00982.50960.00969.50969.50732,036
Jun 09, 2017981.501,001.00975.00982.00982.001,067,496
Jun 08, 20171,017.001,017.00976.00983.00983.00944,208
Jun 07, 20171,015.001,031.00999.501,003.001,003.00666,514
Jun 06, 20171,006.001,015.00981.001,015.001,015.001,604,599
Jun 05, 20171,002.001,003.00983.50988.00988.00636,079
Jun 02, 20171,001.001,001.00969.50997.00997.001,048,625
Jun 01, 20171,011.001,026.00982.00998.00998.001,013,185
May 31, 2017998.501,015.00995.501,011.001,011.001,185,791
May 30, 20171,025.001,045.00990.50999.00999.001,374,146
May 26, 20171,032.001,050.001,022.001,025.001,025.00737,545
May 25, 20171,037.001,038.001,015.001,033.001,033.00487,551
May 24, 20171,029.001,041.001,026.001,029.001,029.00770,588
May 23, 20171,053.001,062.001,037.001,039.001,039.00833,283
May 22, 20171,053.001,066.001,049.001,060.001,060.00593,521
May 19, 20171,055.001,072.001,044.001,060.001,060.00834,504
May 18, 20171,067.001,067.001,042.001,059.001,059.00904,328
May 17, 20171,055.001,073.991,043.331,069.001,069.001,073,507
May 16, 20171,024.001,059.001,024.001,057.001,057.001,084,552
May 15, 20171,039.001,052.001,030.001,033.001,033.00654,253
May 12, 20171,033.001,036.001,010.001,034.001,034.00767,516
May 11, 2017989.501,037.00989.501,035.001,035.001,501,408
May 10, 2017975.00999.50975.00995.50995.501,117,461
May 09, 2017973.00988.00967.00975.50975.501,087,795
May 08, 2017994.50994.50966.00969.50969.50728,475
May 05, 2017961.50992.50961.50992.00992.001,059,775
May 04, 2017971.00981.50955.21963.50963.501,114,598
May 04, 201713.973 Dividend
May 03, 2017987.84997.69966.15988.50974.531,504,578
May 02, 2017999.671,007.55987.841,013.00998.681,111,405
Apr 28, 20171,004.601,021.361,000.461,015.001,000.651,533,291
Apr 27, 20171,024.311,024.31999.671,022.001,007.551,064,868
Apr 26, 2017999.671,015.44987.841,029.001,014.451,032,600
Apr 25, 20171,008.541,021.16987.841,015.001,000.651,172,977
Apr 24, 20171,013.471,019.70988.821,013.00998.681,484,810
Apr 21, 20171,024.311,043.041,007.551,023.001,008.54705,970
Apr 20, 20171,025.301,031.211,005.581,040.001,025.30787,312
Apr 19, 20171,045.021,049.951,022.341,049.001,034.17981,996
Apr 18, 20171,079.521,084.451,053.891,069.001,053.89940,757
Apr 13, 20171,043.041,082.481,043.041,095.001,079.52757,104
Apr 12, 20171,070.651,081.701,056.851,075.001,059.80958,428
Apr 11, 20171,052.901,070.651,030.231,085.001,069.66907,550
Apr 10, 20171,035.161,040.091,020.371,045.001,030.23756,930
Apr 07, 20171,035.161,051.921,027.271,064.001,048.96854,209
Apr 06, 20171,004.601,026.28993.751,035.001,020.37848,038
Apr 05, 20171,019.381,025.30998.681,015.001,000.651,142,205
Apr 04, 2017990.791,013.47990.791,024.001,009.53889,607
Apr 03, 2017982.91998.68968.611,005.00990.791,304,465
Mar 31, 2017975.02985.86970.09991.50977.481,538,492
Mar 30, 2017972.56997.69972.061,005.00990.791,025,682
Mar 29, 20171,010.511,014.45965.16983.00969.101,674,240
Mar 28, 20171,045.021,045.021,011.501,040.001,025.30974,902
Mar 27, 20171,025.301,050.931,020.371,047.001,032.20836,610
Mar 24, 20171,015.441,032.201,006.571,041.001,026.28762,460
Mar 23, 20171,020.371,028.261,009.531,028.001,013.47702,279
Mar 22, 2017983.891,028.26982.911,035.001,020.371,473,443
Mar 21, 2017995.721,007.55980.941,009.00994.741,213,593
Mar 20, 2017986.851,000.65984.391,014.00999.67625,368
Mar 17, 2017967.63995.77959.281,001.00986.852,279,072
Mar 16, 2017957.771,348.57950.87987.50973.542,764,948
Mar 15, 2017924.74943.97911.92951.50938.051,313,435
Mar 14, 2017891.22928.33886.79928.50915.381,803,041
Mar 13, 2017914.88925.73898.62924.00910.941,721,432
Mar 10, 2017881.36913.40881.36925.00911.921,087,652
Mar 09, 2017903.05910.45895.16913.50900.591,090,489
Mar 08, 2017899.60927.21889.74922.50909.461,810,642
Mar 07, 2017899.60906.50888.26910.00897.14842,060
Mar 06, 2017911.43916.85903.54918.50905.52705,611
Mar 03, 2017911.92918.83896.64922.50909.461,187,936
Mar 02, 2017942.49944.46918.83933.00919.81752,478
Mar 01, 2017936.57939.84926.22949.00935.591,132,676
Feb 28, 2017956.29956.29921.78956.50942.981,477,676
Feb 27, 2017988.82988.82964.17983.50969.60928,594
Feb 24, 2017983.40994.74973.05997.50983.40859,232
Feb 23, 2017982.41997.69966.151,002.00987.84824,708
Feb 22, 2017971.08982.41965.08986.50972.56571,127
Feb 21, 2017969.10983.89964.18989.00975.02631,353
Feb 20, 2017974.03978.96957.27985.50971.57421,857
Feb 17, 2017964.67978.47958.26979.00965.16827,686
Feb 16, 2017958.75964.18940.02977.00963.197,738,467
Feb 15, 2017967.13970.09951.85974.50960.72623,841
Feb 14, 2017965.16978.96950.37970.00956.29696,431
Feb 13, 2017976.01980.94962.20982.50968.61771,299
Feb 10, 2017964.18978.96949.39991.00976.991,043,617
Feb 09, 2017973.54973.54950.87978.00964.181,178,877
Feb 08, 2017954.32983.89951.85984.50970.581,465,605
Feb 07, 2017926.71955.30926.71967.00953.33977,455
Feb 06, 2017935.09940.57925.73951.00937.56916,474
Feb 03, 2017930.16931.64907.98943.50930.161,249,472
Feb 02, 2017925.23940.02923.26945.00931.641,108,811
Feb 01, 2017911.43932.63903.05934.50921.291,135,479
Jan 31, 2017881.86914.88881.86922.50909.46929,598
*Close price adjusted for dividends and splits.
Loading more data...