POLY.L - Polymetal International Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018641.20644.60638.60644.60644.601,452,050
Aug 16, 2018639.60645.00639.60641.20641.201,448,074
Aug 15, 2018649.00654.20632.00635.80635.802,720,232
Aug 14, 2018653.20658.60650.00650.00650.001,430,070
Aug 13, 2018644.60655.60641.00653.20653.201,348,196
Aug 10, 2018663.00663.20642.80654.20654.201,387,018
Aug 09, 2018659.80672.40651.80669.80669.801,781,797
Aug 08, 2018665.40671.40659.60663.60663.601,029,424
Aug 07, 2018667.20676.40663.20671.80671.80919,473
Aug 06, 2018673.00673.80661.40666.60666.601,170,046
Aug 03, 2018674.60675.20662.20673.80673.801,376,136
Aug 02, 2018668.80668.80658.00662.80662.801,066,501
Aug 01, 2018664.20668.80654.20668.80668.801,675,030
Jul 31, 2018666.80671.00657.60664.40664.401,456,249
Jul 30, 2018670.00670.00654.60662.80662.801,244,410
Jul 27, 2018685.80689.60667.20670.00670.001,270,614
Jul 26, 2018689.60696.00679.00679.60679.601,278,269
Jul 25, 2018684.00686.40662.20684.60684.601,277,325
Jul 24, 2018671.00683.80667.80683.20683.202,013,938
Jul 23, 2018674.60677.20667.00667.00667.001,075,885
Jul 20, 2018662.80677.80662.80672.60672.601,306,025
Jul 19, 2018668.60670.00659.20666.00666.001,763,158
Jul 18, 2018662.20670.00659.20670.00670.001,576,417
Jul 17, 2018657.00665.20649.40659.20659.201,818,120
Jul 16, 2018660.00660.00651.56655.69655.69646,272
Jul 13, 2018658.00660.00650.20656.60656.601,006,099
Jul 12, 2018659.00662.60653.00659.80659.801,389,179
Jul 11, 2018666.00670.80656.80658.60658.602,137,636
Jul 10, 2018682.00683.60671.60671.60671.601,162,828
Jul 09, 2018675.00682.60670.00680.00680.001,393,261
Jul 06, 2018675.00680.00662.00675.00675.001,446,499
Jul 05, 2018667.20676.20665.80675.00675.002,026,794
Jul 04, 2018671.40672.20666.80668.40668.401,443,563
Jul 03, 2018663.60671.60659.20670.00670.001,327,354
Jul 02, 2018666.00673.60662.80662.80662.801,527,564
Jun 29, 2018665.00676.80665.00670.00670.001,551,309
Jun 28, 2018664.40672.00664.40671.60671.601,304,279
Jun 27, 2018671.00676.40665.40667.40667.401,101,029
Jun 26, 2018657.00672.20656.40669.40669.401,093,819
Jun 25, 2018666.20671.00658.00659.00659.00783,551
Jun 22, 2018650.00669.00650.00665.40665.40836,883
Jun 21, 2018660.80660.80637.40647.20647.201,009,062
Jun 20, 2018648.60670.00648.20655.00655.00925,710
Jun 19, 2018642.20645.20634.00641.40641.40739,333
Jun 18, 2018658.80663.60644.80649.00649.00908,498
Jun 15, 2018671.40679.80652.40661.80661.805,298,497
Jun 14, 2018663.00677.40663.00673.80673.801,387,317
Jun 13, 2018663.80674.80659.00670.20670.201,179,524
Jun 12, 2018667.00675.80662.60666.40666.401,359,569
Jun 11, 2018661.20678.80661.20668.00668.001,194,977
Jun 08, 2018665.80669.40655.40661.60661.601,083,935
Jun 07, 2018685.00685.00664.00664.00664.001,083,584
Jun 06, 2018681.20686.40674.00676.60676.60763,177
Jun 05, 2018679.20687.40675.00678.00678.00584,936
Jun 04, 2018690.00694.60681.80683.20683.20647,446
Jun 01, 2018692.00692.00681.60684.20684.20731,641
May 31, 2018687.00702.80684.00684.80684.801,017,461
May 30, 2018670.60691.80670.60681.00681.001,129,479
May 29, 2018677.80689.80666.80677.20677.201,526,918
May 25, 2018698.00698.00678.20683.00683.00764,606
May 24, 2018697.00702.40684.40693.80693.80573,628
May 23, 2018700.20710.20694.80696.00696.00760,983
May 22, 2018701.60715.40699.60710.20710.20616,568
May 21, 2018705.20708.00691.00698.00698.00486,559
May 18, 2018707.40708.40685.80705.20705.20758,830
May 17, 2018702.20714.00702.20710.00710.00555,546
May 16, 2018689.60715.60688.60703.60703.601,023,611
May 15, 2018715.00716.60677.60685.40685.401,905,804
May 14, 2018717.40721.00708.60712.40712.40670,383
May 11, 2018715.60725.60709.20712.20712.20702,253
May 10, 2018721.00721.00701.40710.00710.00775,840
May 10, 201822.2585 Dividend
May 09, 2018722.00736.20721.80732.40710.141,288,392
May 08, 2018733.00733.00716.60722.00700.06989,031
May 04, 2018727.20730.40722.00727.20705.10618,076
May 03, 2018728.00731.40717.80722.80700.83674,460
May 02, 2018718.20731.60718.20724.40702.38739,431
May 01, 2018715.00732.80709.80709.80688.23455,802
Apr 30, 2018729.60743.60726.00729.40707.231,161,002
Apr 27, 2018715.00727.80711.80724.60702.58810,287
Apr 26, 2018706.60716.40703.00712.00690.36989,549
Apr 25, 2018708.60709.20692.60704.20682.801,773,598
Apr 24, 2018701.20715.40701.20711.80690.172,179,579
Apr 23, 2018695.00707.20690.00703.20681.831,193,774
Apr 20, 2018695.60706.20691.20703.80682.41970,250
Apr 19, 2018719.40720.00678.00695.60674.463,070,616
Apr 18, 2018627.80715.00627.80698.20676.983,431,656
Apr 17, 2018629.00636.40617.00623.60604.652,182,812
Apr 16, 2018677.80677.80611.20611.20592.622,674,090
Apr 13, 2018665.40691.80665.40675.60655.071,120,163
Apr 12, 2018646.00665.40635.60662.80642.661,671,245
Apr 11, 2018636.00647.20613.80643.80624.231,813,640
Apr 10, 2018602.40654.00577.80633.20613.963,053,651
Apr 09, 2018727.60727.60591.00591.00573.042,720,672
Apr 06, 2018734.40734.40721.80724.00702.00859,147
Apr 05, 2018730.00741.20729.60731.80709.56928,604
Apr 04, 2018736.40737.00722.20730.20708.011,863,602
Apr 03, 2018736.40739.60720.00723.00701.03934,153
Mar 29, 2018726.20735.00723.60734.00711.69887,743
Mar 28, 2018731.80731.80716.80725.00702.97759,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...