POLY.L - Polymetal International plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019848.20854.60842.00848.20848.201,112,274
Jan 17, 2019847.60850.00840.20845.60845.60916,491
Jan 16, 2019854.20855.60846.40850.00850.00742,738
Jan 15, 2019855.20859.20848.20853.80853.80819,490
Jan 14, 2019855.00856.60847.20855.00855.00786,161
Jan 11, 2019863.00864.40854.00856.20856.20869,611
Jan 10, 2019854.40865.40854.20858.80858.801,048,355
Jan 09, 2019854.80868.00854.80865.00865.00916,835
Jan 08, 2019870.00870.00853.80853.80853.801,163,531
Jan 07, 2019867.20869.60858.00866.40866.40984,279
Jan 04, 2019868.00877.20854.80856.80856.802,089,074
Jan 03, 2019840.00864.20831.20863.80863.802,456,502
Jan 02, 2019828.00843.80809.60843.60843.601,011,305
Dec 31, 2018837.00846.40821.60822.00822.00391,524
Dec 28, 2018833.80838.20826.00829.60829.601,377,157
Dec 27, 2018849.00849.00822.80825.20825.201,464,057
Dec 24, 2018844.00858.00835.00840.00840.00433,181
Dec 21, 2018849.40854.80833.60846.80846.807,162,325
Dec 20, 2018836.40854.20822.60846.20846.201,944,369
Dec 19, 2018832.00847.80830.80842.00842.002,378,378
Dec 18, 2018832.20835.80820.80831.60831.601,733,320
Dec 17, 2018842.20847.00825.20829.80829.801,655,697
Dec 14, 2018832.40839.00824.20834.00834.001,397,494
Dec 13, 2018803.40841.00803.40835.60835.603,071,281
Dec 12, 2018823.00827.40815.20817.80817.802,197,702
Dec 11, 2018817.20827.00804.80818.80818.802,880,490
Dec 10, 2018805.00815.00803.40813.80813.801,455,291
Dec 07, 2018791.20808.60791.20805.00805.001,624,214
Dec 06, 2018783.80794.40773.20789.00789.001,468,629
Dec 05, 2018787.60795.60783.20789.20789.201,396,077
Dec 04, 2018787.20799.80780.60794.20794.201,705,557
Dec 03, 2018802.20802.20778.40780.40780.402,766,839
Nov 30, 2018787.00795.00752.40784.80784.8010,176,678
Nov 29, 2018790.00804.80782.20782.20782.203,212,890
Nov 28, 2018799.20805.00785.20788.20788.203,158,266
Nov 27, 2018792.60816.60788.20789.80789.803,954,576
Nov 26, 2018783.00800.00777.40795.40795.401,802,491
Nov 23, 2018780.00796.00772.80781.20781.202,109,375
Nov 22, 2018781.00794.60771.60784.40784.402,097,954
Nov 21, 2018760.00789.80760.00785.00785.002,524,477
Nov 20, 2018758.80777.00755.80760.00760.001,515,570
Nov 19, 2018760.20774.60755.00767.80767.801,540,771
Nov 16, 2018740.80774.80740.80754.40754.402,408,136
Nov 15, 2018739.80753.60732.20737.60737.602,201,577
Nov 14, 2018712.20754.60712.20732.00732.004,323,341
Nov 13, 2018697.80720.40697.80705.80705.801,654,745
Nov 12, 2018716.40723.60697.60700.20700.201,270,769
Nov 09, 2018724.40725.60702.20712.00712.001,387,439
Nov 08, 2018720.00728.00716.60726.60726.60896,633
Nov 07, 2018715.00727.40712.40717.00717.001,079,400
Nov 06, 2018718.20723.00709.60713.20713.20928,935
Nov 05, 2018725.00733.80714.60721.60721.60883,091
Nov 02, 2018740.20740.20719.80721.00721.003,776,552
Nov 01, 2018724.20735.40720.00729.40729.401,886,940
Oct 31, 2018730.00732.60716.40724.20724.202,233,186
Oct 30, 2018711.00727.00709.20727.00727.001,419,807
Oct 29, 2018721.00729.00712.00717.40717.401,700,258
Oct 26, 2018712.80728.00712.00722.00722.002,072,430
Oct 25, 2018726.80731.60722.20723.00723.002,299,211
Oct 24, 2018749.60749.60723.40726.00726.001,309,413
Oct 23, 2018730.80748.80726.40738.40738.402,077,669
Oct 22, 2018749.00750.00731.80731.80731.801,323,553
Oct 19, 2018725.20735.00715.00734.00734.001,667,189
Oct 18, 2018718.40726.80707.40726.40726.402,998,137
Oct 17, 2018724.00730.60715.00725.60725.603,905,282
Oct 16, 2018681.00720.40678.80718.00718.006,201,335
Oct 15, 2018665.00683.60663.40681.00681.002,686,895
Oct 12, 2018645.00672.60639.20665.20665.203,247,169
Oct 11, 2018599.40640.40599.40636.80636.803,426,354
Oct 10, 2018606.20615.20604.00608.80608.803,162,658
Oct 09, 2018612.80612.80604.20607.00607.001,280,615
Oct 08, 2018609.40612.40604.60604.60604.601,456,972
Oct 05, 2018610.00610.80599.80605.00605.001,521,315
Oct 04, 2018615.20620.80610.00610.60610.601,674,496
Oct 03, 2018614.40622.80612.40617.80617.801,138,810
Oct 02, 2018614.80619.60606.80614.80614.802,200,778
Oct 01, 2018617.20617.20600.80604.20604.201,268,586
Sep 28, 2018620.20629.40611.40614.40614.402,543,587
Sep 27, 2018632.20636.20607.00622.00622.003,291,609
Sep 26, 2018640.00641.40632.00635.60635.601,332,730
Sep 25, 2018641.00641.00626.60637.60637.601,135,058
Sep 24, 2018631.20643.60631.20639.40639.401,145,426
Sep 21, 2018648.40650.20633.00636.60636.605,934,922
Sep 20, 2018630.00647.20614.20639.60639.602,280,520
Sep 19, 2018600.00628.20599.60626.00626.003,545,132
Sep 18, 2018609.80610.20598.00599.80599.804,020,901
Sep 17, 2018603.80604.40597.60598.80598.802,602,363
Sep 14, 2018610.00612.40602.60603.00603.002,146,909
Sep 13, 2018613.80618.20603.80606.00606.002,751,594
Sep 12, 2018603.60613.40598.60611.00611.001,908,759
Sep 11, 2018605.00605.00593.80597.20597.201,688,999
Sep 10, 2018602.00606.40594.40599.80599.803,645,454
Sep 07, 2018617.60618.40600.20602.00602.004,671,798
Sep 06, 2018621.60627.80615.00618.60618.601,349,558
Sep 06, 201813.068 Dividend
Sep 05, 2018625.00635.60625.00632.20619.131,351,688
Sep 04, 2018639.40647.00631.40633.00619.921,565,509
Sep 03, 2018645.00651.00638.20640.00626.771,504,573
Aug 31, 2018626.40651.20626.40643.00629.711,626,247
Aug 30, 2018645.60645.60629.20635.20622.072,965,157
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...