POLY.L - Polymetal International Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018706.60716.40703.00712.00712.00989,549
Apr 25, 2018708.60709.20692.60704.20704.201,773,598
Apr 24, 2018701.20715.40701.20711.80711.802,179,579
Apr 23, 2018695.00707.20690.00703.20703.201,193,774
Apr 20, 2018695.60706.20691.20703.80703.80970,250
Apr 19, 2018719.40720.00678.00695.60695.603,070,616
Apr 18, 2018627.80715.00627.80698.20698.203,431,656
Apr 17, 2018629.00636.40617.00623.60623.602,182,812
Apr 16, 2018677.80677.80611.20611.20611.202,674,090
Apr 13, 2018665.40691.80665.40675.60675.601,120,163
Apr 12, 2018646.00665.40635.60662.80662.801,671,245
Apr 11, 2018636.00647.20613.80643.80643.801,813,640
Apr 10, 2018602.40654.00577.80633.20633.203,053,651
Apr 09, 2018727.60727.60591.00591.00591.002,720,672
Apr 06, 2018734.40734.40721.80724.00724.00859,147
Apr 05, 2018730.00741.20729.60731.80731.80928,604
Apr 04, 2018736.40737.00722.20730.20730.201,863,602
Apr 03, 2018736.40739.60720.00723.00723.00934,153
Mar 29, 2018726.20735.00723.60734.00734.00887,743
Mar 28, 2018731.80731.80716.80725.00725.00759,705
Mar 27, 2018741.40745.00729.60730.60730.60555,587
Mar 26, 2018737.00741.20730.80738.00738.00998,592
Mar 23, 2018725.00740.80725.00733.60733.601,842,624
Mar 22, 2018732.60740.40722.00727.80727.801,029,369
Mar 21, 2018732.60741.60724.40731.60731.602,540,588
Mar 20, 2018727.60741.00724.40728.00728.001,130,174
Mar 19, 2018756.40756.40730.00731.40731.401,529,939
Mar 16, 2018775.80783.00743.40754.00754.003,525,419
Mar 15, 2018798.40798.40775.20781.20781.201,187,691
Mar 14, 2018795.00798.00779.80793.60793.601,277,998
Mar 13, 2018775.60796.60762.40792.40792.401,442,428
Mar 12, 2018785.00785.20756.60771.40771.401,099,355
Mar 09, 2018766.20785.00766.20785.00785.00501,020
Mar 08, 2018762.40769.80755.40769.80769.80772,795
Mar 07, 2018772.60773.40755.00768.00768.00927,754
Mar 06, 2018775.00783.40759.20780.20780.20997,869
Mar 05, 2018755.00771.40752.40764.00764.001,339,834
Mar 02, 2018745.00760.20745.00754.00754.001,021,180
Mar 01, 2018743.80764.60738.20740.60740.601,257,661
Feb 28, 2018769.00771.20747.40747.80747.801,258,339
Feb 27, 2018779.00780.60768.60768.60768.60811,150
Feb 26, 2018775.00782.60769.60770.00770.001,641,325
Feb 23, 2018770.00772.80766.00769.20769.20493,210
Feb 22, 2018775.00781.00766.00770.00770.001,136,665
Feb 21, 2018779.40783.20770.00782.40782.401,123,621
Feb 20, 2018800.20800.20776.80781.40781.40774,305
Feb 19, 2018813.60820.60787.80794.60794.60786,552
Feb 16, 2018810.40819.20806.20809.00809.00962,178
Feb 15, 2018795.00810.20792.00806.80806.801,010,291
Feb 14, 2018767.40798.40761.20789.20789.201,138,996
Feb 13, 2018766.20776.40756.20759.20759.20811,744
Feb 12, 2018743.00767.80743.00760.40760.401,185,328
Feb 09, 2018750.00765.40742.20744.40744.401,072,671
Feb 08, 2018756.20775.60729.60754.20754.201,725,469
Feb 07, 2018775.80793.40751.00757.80757.801,375,260
Feb 06, 2018787.40816.00771.20775.80775.801,778,536
Feb 05, 2018795.00819.20794.80801.60801.601,971,696
Feb 02, 2018815.20820.00797.00797.80797.801,041,724
Feb 01, 2018822.20829.00808.00811.40811.401,113,119
Jan 31, 2018826.80835.60818.00825.20825.20683,035
Jan 30, 2018834.40842.60825.00825.80825.801,016,592
Jan 29, 2018835.00850.00831.00838.00838.00836,711
Jan 26, 2018842.20857.40842.20853.40853.40865,416
Jan 25, 2018845.00861.40835.20852.20852.201,115,846
Jan 24, 2018866.00885.40838.60854.60854.601,531,670
Jan 23, 2018875.00880.00855.80864.40864.40960,923
Jan 22, 2018878.20887.40873.00874.40874.40656,997
Jan 19, 2018871.60883.40870.00878.20878.20949,934
Jan 18, 2018875.00881.20860.40869.00869.00730,858
Jan 17, 2018919.80919.80867.60879.00879.00915,228
Jan 16, 2018915.00928.80884.20895.80895.80744,434
Jan 15, 2018920.00945.00915.00921.40921.40951,008
Jan 12, 2018940.40940.40910.20916.80916.80991,364
Jan 11, 2018925.00925.00910.00919.00919.00716,720
Jan 10, 2018918.80925.60900.00919.20919.20603,781
Jan 09, 2018918.00923.40899.20918.40918.40694,738
Jan 08, 2018902.00925.80902.00917.00917.00398,195
Jan 05, 2018924.60933.80916.00923.60923.60455,524
Jan 04, 2018924.20939.80910.20922.40922.40512,701
Jan 03, 2018910.00929.20907.40923.40923.401,571,582
Jan 02, 2018903.40940.00897.80922.40922.40680,836
Dec 29, 2017910.00926.50895.50920.50920.50237,822
Dec 28, 2017915.00919.00907.00909.00909.00386,752
Dec 27, 2017890.00920.50886.50917.50917.50491,193
Dec 22, 2017894.00894.00885.50886.50886.50127,254
Dec 21, 2017887.00897.50874.50893.50893.50549,231
Dec 20, 2017863.50886.50863.00880.00880.00703,967
Dec 19, 2017882.00891.50866.50869.50869.50701,639
Dec 18, 2017868.50887.50857.00886.50886.50749,898
Dec 15, 2017851.50875.00845.50864.00864.001,101,367
Dec 14, 2017847.50863.50843.50853.50853.50767,219
Dec 13, 2017837.50855.00824.50843.00843.00987,561
Dec 12, 2017867.00871.50835.00837.00837.001,273,070
Dec 11, 2017845.00877.50844.50867.50867.50865,179
Dec 08, 2017840.00849.50830.50849.00849.00616,296
Dec 07, 2017840.00844.00832.00842.00842.00682,090
Dec 06, 2017845.00851.50836.00841.00841.00663,879
Dec 05, 2017869.50873.50848.00853.50853.50743,259
Dec 04, 2017899.00908.00865.00867.00867.00699,542
Dec 01, 2017883.50908.00879.50894.00894.00535,891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...