POLY.L - Polymetal International Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 2018652.40662.40642.20643.20629.901,939,010
Aug 28, 2018665.60666.20655.20655.60642.051,075,750
Aug 24, 2018656.00661.00644.80657.40643.811,864,694
Aug 23, 2018663.40663.40649.60649.80636.372,131,219
Aug 22, 2018662.00664.20655.00658.60644.991,616,607
Aug 21, 2018669.40669.40640.00659.20645.571,393,915
Aug 20, 2018657.00663.00645.60646.20632.841,052,553
Aug 17, 2018641.20644.60638.60644.60631.281,452,050
Aug 16, 2018639.60645.00639.60641.20627.951,448,074
Aug 15, 2018649.00654.20632.00635.80622.662,720,232
Aug 14, 2018653.20658.60650.00650.00636.561,430,070
Aug 13, 2018644.60655.60641.00653.20639.701,348,196
Aug 10, 2018663.00663.20642.80654.20640.681,387,018
Aug 09, 2018659.80672.40651.80669.80655.951,781,797
Aug 08, 2018665.40671.40659.60663.60649.881,029,424
Aug 07, 2018667.20676.40663.20671.80657.91919,473
Aug 06, 2018673.00673.80661.40666.60652.821,170,046
Aug 03, 2018674.60675.20662.20673.80659.871,376,136
Aug 02, 2018668.80668.80658.00662.80649.101,066,501
Aug 01, 2018664.20668.80654.20668.80654.981,675,030
Jul 31, 2018666.80671.00657.60664.40650.671,456,249
Jul 30, 2018670.00670.00654.60662.80649.101,244,410
Jul 27, 2018685.80689.60667.20670.00656.151,270,614
Jul 26, 2018689.60696.00679.00679.60665.551,278,269
Jul 25, 2018684.00686.40662.20684.60670.451,277,325
Jul 24, 2018671.00683.80667.80683.20669.082,013,938
Jul 23, 2018674.60677.20667.00667.00653.211,075,885
Jul 20, 2018662.80677.80662.80672.60658.701,306,025
Jul 19, 2018668.60670.00659.20666.00652.231,763,158
Jul 18, 2018662.20670.00659.20670.00656.151,576,417
Jul 17, 2018657.00665.20649.40659.20645.571,818,120
Jul 16, 2018660.00660.00651.56655.69642.13646,272
Jul 13, 2018658.00660.00650.20656.60643.031,006,099
Jul 12, 2018659.00662.60653.00659.80646.161,389,179
Jul 11, 2018666.00670.80656.80658.60644.992,137,636
Jul 10, 2018682.00683.60671.60671.60657.721,162,828
Jul 09, 2018675.00682.60670.00680.00665.941,393,261
Jul 06, 2018675.00680.00662.00675.00661.051,446,499
Jul 05, 2018667.20676.20665.80675.00661.052,026,794
Jul 04, 2018671.40672.20666.80668.40654.581,443,563
Jul 03, 2018663.60671.60659.20670.00656.151,327,354
Jul 02, 2018666.00673.60662.80662.80649.101,527,564
Jun 29, 2018665.00676.80665.00670.00656.151,551,309
Jun 28, 2018664.40672.00664.40671.60657.721,304,279
Jun 27, 2018671.00676.40665.40667.40653.601,101,029
Jun 26, 2018657.00672.20656.40669.40655.561,093,819
Jun 25, 2018666.20671.00658.00659.00645.38783,551
Jun 22, 2018650.00669.00650.00665.40651.65836,883
Jun 21, 2018660.80660.80637.40647.20633.821,009,062
Jun 20, 2018648.60670.00648.20655.00641.46925,710
Jun 19, 2018642.20645.20634.00641.40628.14739,333
Jun 18, 2018658.80663.60644.80649.00635.58908,498
Jun 15, 2018671.40679.80652.40661.80648.125,298,497
Jun 14, 2018663.00677.40663.00673.80659.871,387,317
Jun 13, 2018663.80674.80659.00670.20656.351,179,524
Jun 12, 2018667.00675.80662.60666.40652.631,359,569
Jun 11, 2018661.20678.80661.20668.00654.191,194,977
Jun 08, 2018665.80669.40655.40661.60647.921,083,935
Jun 07, 2018685.00685.00664.00664.00650.271,083,584
Jun 06, 2018681.20686.40674.00676.60662.61763,177
Jun 05, 2018679.20687.40675.00678.00663.99584,936
Jun 04, 2018690.00694.60681.80683.20669.08647,446
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...