POLY.L - Polymetal International Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 23, 2018700.20710.20700.20706.80706.8015,541
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
Mar 27, 2018741.40745.00729.60730.60708.40555,587
Mar 26, 2018737.00741.20730.80738.00715.57998,592
Mar 23, 2018725.00740.80725.00733.60711.311,842,624
Mar 22, 2018732.60740.40722.00727.80705.681,029,369
Mar 21, 2018732.60741.60724.40731.60709.372,540,588
Mar 20, 2018727.60741.00724.40728.00705.881,130,174
Mar 19, 2018756.40756.40730.00731.40709.171,529,939
Mar 16, 2018775.80783.00743.40754.00731.093,525,419
Mar 15, 2018798.40798.40775.20781.20757.461,187,691
Mar 14, 2018795.00798.00779.80793.60769.481,277,998
Mar 13, 2018775.60796.60762.40792.40768.321,442,428
Mar 12, 2018785.00785.20756.60771.40747.961,099,355
Mar 09, 2018766.20785.00766.20785.00761.14501,020
Mar 08, 2018762.40769.80755.40769.80746.40772,795
Mar 07, 2018772.60773.40755.00768.00744.66927,754
Mar 06, 2018775.00783.40759.20780.20756.49997,869
Mar 05, 2018755.00771.40752.40764.00740.781,339,834
Mar 02, 2018745.00760.20745.00754.00731.091,021,180
Mar 01, 2018743.80764.60738.20740.60718.091,257,661
Feb 28, 2018769.00771.20747.40747.80725.071,258,339
Feb 27, 2018779.00780.60768.60768.60745.24811,150
Feb 26, 2018775.00782.60769.60770.00746.601,641,325
Feb 23, 2018770.00772.80766.00769.20745.82493,210
Feb 22, 2018775.00781.00766.00770.00746.601,136,665
Feb 21, 2018779.40783.20770.00782.40758.621,123,621
Feb 20, 2018800.20800.20776.80781.40757.65774,305
Feb 19, 2018813.60820.60787.80794.60770.45786,552
Feb 16, 2018810.40819.20806.20809.00784.41962,178
Feb 15, 2018795.00810.20792.00806.80782.281,010,291
Feb 14, 2018767.40798.40761.20789.20765.221,138,996
Feb 13, 2018766.20776.40756.20759.20736.13811,744
Feb 12, 2018743.00767.80743.00760.40737.291,185,328
Feb 09, 2018750.00765.40742.20744.40721.781,072,671
Feb 08, 2018756.20775.60729.60754.20731.281,725,469
Feb 07, 2018775.80793.40751.00757.80734.771,375,260
Feb 06, 2018787.40816.00771.20775.80752.221,778,536
Feb 05, 2018795.00819.20794.80801.60777.241,971,696
Feb 02, 2018815.20820.00797.00797.80773.551,041,724
Feb 01, 2018822.20829.00808.00811.40786.741,113,119
Jan 31, 2018826.80835.60818.00825.20800.12683,035
Jan 30, 2018834.40842.60825.00825.80800.701,016,592
Jan 29, 2018835.00850.00831.00838.00812.53836,711
Jan 26, 2018842.20857.40842.20853.40827.46865,416
Jan 25, 2018845.00861.40835.20852.20826.301,115,846
Jan 24, 2018866.00885.40838.60854.60828.631,531,670
Jan 23, 2018875.00880.00855.80864.40838.13960,923
Jan 22, 2018878.20887.40873.00874.40847.83656,997
Jan 19, 2018871.60883.40870.00878.20851.51949,934
Jan 18, 2018875.00881.20860.40869.00842.59730,858
Jan 17, 2018919.80919.80867.60879.00852.29915,228
Jan 16, 2018915.00928.80884.20895.80868.58744,434
Jan 15, 2018920.00945.00915.00921.40893.40951,008
Jan 12, 2018940.40940.40910.20916.80888.94991,364
Jan 11, 2018925.00925.00910.00919.00891.07716,720
Jan 10, 2018918.80925.60900.00919.20891.26603,781
Jan 09, 2018918.00923.40899.20918.40890.49694,738
Jan 08, 2018902.00925.80902.00917.00889.13398,195
Jan 05, 2018924.60933.80916.00923.60895.53455,524
Jan 04, 2018924.20939.80910.20922.40894.37512,701
Jan 03, 2018910.00929.20907.40923.40895.341,571,582
Jan 02, 2018903.40940.00897.80922.40894.37680,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...