12.75p+0.00 (+0.00%)08 May 2024, 08:57
Power Metal Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 8, 2024 | 12.75p | 13.35p | 12.53p | 12.75p | 5,051 |
May 7, 2024 | 12.50p | 13.26p | 12.00p | 12.75p | 137,635 |
May 3, 2024 | 13.25p | 13.50p | 12.00p | 12.50p | 511,457 |
May 2, 2024 | 13.25p | 13.50p | 12.74p | 13.25p | 196,348 |
May 1, 2024 | 13.50p | 13.50p | 13.00p | 13.25p | 468,265 |
Apr 30, 2024 | 14.00p | 14.50p | 13.13p | 13.40p | 161,002 |
Apr 29, 2024 | 14.00p | 14.50p | 13.55p | 14.00p | 48,809 |
Apr 26, 2024 | 13.75p | 14.24p | 13.50p | 14.00p | 25,107 |
Apr 25, 2024 | 14.50p | 14.50p | 13.53p | 13.89p | 688,856 |
Apr 24, 2024 | 14.50p | 15.00p | 14.00p | 14.50p | 1,577,247 |
Apr 23, 2024 | 15.00p | 15.50p | 14.00p | 14.50p | 250,172 |
Apr 22, 2024 | 15.00p | 15.50p | 14.50p | 15.00p | 35,161 |
Apr 19, 2024 | 15.00p | 15.25p | 14.50p | 15.00p | 189,131 |
Apr 18, 2024 | 15.25p | 15.25p | 14.50p | 15.00p | 140,518 |
Apr 17, 2024 | 15.75p | 16.00p | 15.15p | 15.25p | 277,595 |
Apr 16, 2024 | 16.00p | 16.50p | 15.50p | 15.75p | 114,561 |
Apr 15, 2024 | 16.00p | 16.50p | 15.58p | 16.00p | 17,509 |
Apr 12, 2024 | 15.75p | 16.00p | 15.55p | 16.00p | 57,046 |
Apr 11, 2024 | 16.25p | 16.50p | 16.00p | 15.75p | 281,858 |
Apr 10, 2024 | 15.50p | 17.00p | 15.65p | 16.25p | 302,010 |
Apr 9, 2024 | 16.00p | 16.50p | 15.00p | 15.50p | 100,076 |
Apr 8, 2024 | 15.25p | 16.00p | 15.00p | 16.00p | 731,180 |
Apr 5, 2024 | 15.00p | 15.50p | 15.17p | 15.25p | 55,344 |
Apr 4, 2024 | 15.00p | 15.50p | 14.50p | 15.00p | 61,495 |
Apr 3, 2024 | 15.50p | 16.00p | 14.62p | 15.00p | 142,944 |
Apr 2, 2024 | 14.50p | 15.88p | 14.50p | 15.50p | 350,323 |
Mar 28, 2024 | 13.50p | 15.00p | 13.00p | 14.50p | 690,703 |
Mar 27, 2024 | 14.50p | 14.55p | 13.00p | 13.50p | 546,457 |
Mar 26, 2024 | 16.30p | 17.00p | 14.00p | 15.00p | 7,703,035 |
Mar 25, 2024 | 15.50p | 16.00p | 14.00p | 14.00p | 3,870,726 |
Mar 22, 2024 | 15.30p | 16.00p | 14.40p | 15.52p | 3,477,098 |
Mar 21, 2024 | 14.80p | 16.00p | 14.60p | 15.30p | 1,010,152 |
Mar 20, 2024 | 14.50p | 15.00p | 14.00p | 14.50p | 2,649,630 |
Mar 19, 2024 | 15.00p | 15.60p | 14.40p | 14.60p | 866,098 |
Mar 18, 2024 | 16.00p | 16.60p | 14.40p | 15.20p | 3,363,058 |
Mar 15, 2024 | 16.00p | 17.00p | 15.00p | 15.60p | 1,807,225 |
Mar 14, 2024 | 16.00p | 17.00p | 15.00p | 15.00p | 6,437,725 |
Mar 13, 2024 | 16.00p | 16.58p | 15.40p | 16.00p | 1,902,251 |
Mar 12, 2024 | 15.50p | 17.00p | 15.20p | 16.00p | 5,152,872 |
Mar 11, 2024 | 15.50p | 16.00p | 15.00p | 15.50p | 5,540,242 |
Mar 8, 2024 | 15.50p | 16.00p | 15.00p | 15.50p | 929,820 |
Mar 7, 2024 | 14.50p | 16.00p | 14.00p | 15.50p | 9,732,336 |
Mar 6, 2024 | 15.50p | 16.00p | 14.00p | 14.50p | 7,316,035 |
Mar 5, 2024 | 15.50p | 16.00p | 15.00p | 15.50p | 1,650,042 |
Mar 4, 2024 | 15.50p | 16.00p | 15.00p | 15.50p | 4,997,652 |
Mar 1, 2024 | 17.00p | 17.00p | 15.10p | 15.60p | 13,497,623 |
Feb 29, 2024 | 17.00p | 18.00p | 16.00p | 17.00p | 1,456,482 |
Feb 28, 2024 | 17.50p | 18.00p | 16.00p | 17.00p | 3,069,716 |
Feb 27, 2024 | 17.50p | 18.00p | 17.00p | 17.50p | 2,042,104 |
Feb 26, 2024 | 17.50p | 18.00p | 17.00p | 17.50p | 4,096,377 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 192.90 | 16.91 |
Wizz Air Holdings PLC | 2,192.00 | 5.28 |
Osb Group PLC | 451.60 | 5.27 |
Close Brothers Group PLC | 494.80 | 4.96 |
W.A.G Payment Solutions PLC | 69.00 | 4.55 |
Wetherspoon ( J.D.) PLC | 759.00 | 4.33 |
Fallers
Company | Price | % Chg |
---|---|---|
Tritax Eurobox PLC | 59.00 | -6.94 |
North Atlantic Smaller Companies Investment Trust PLC | 3,920.00 | -5.08 |
Renishaw PLC | 3,980.00 | -4.21 |
Ocado Group PLC | 345.90 | -3.92 |
Playtech PLC | 485.00 | -3.00 |
Foresight Group Holdings Limited | 444.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.