1,645.50p-8.50 (-0.51%)15 Jun 2021, 17:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Polymetal International PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 15, 20211660.00p1665.50p1640.53p1645.50p824,685
Jun 14, 20211660.00p1665.50p1633.25p1654.00p1,587,119
Jun 11, 20211682.50p1698.50p1663.50p1670.00p1,910,839
Jun 10, 20211665.50p1669.50p1649.50p1660.00p1,211,369
Jun 9, 20211670.00p1677.00p1645.00p1665.50p1,391,299
Jun 8, 20211682.50p1689.39p1667.00p1669.50p1,146,729
Jun 7, 20211693.00p1693.00p1658.50p1668.50p982,798
Jun 4, 20211691.00p1703.50p1650.00p1702.50p1,005,926
Jun 3, 20211731.00p1737.00p1678.50p1687.50p1,850,636
Jun 2, 20211703.00p1729.50p1687.00p1729.00p1,507,208
Jun 1, 20211698.00p1732.07p1696.88p1708.00p2,454,985
May 28, 20211727.50p1728.00p1669.00p1696.50p2,064,638
May 27, 20211721.00p1735.13p1709.00p1726.50p3,846,724
May 26, 20211714.50p1733.00p1706.50p1712.50p1,557,753
May 25, 20211717.00p1721.00p1691.50p1696.00p1,732,425
May 24, 20211713.00p1726.00p1707.50p1714.00p2,716,388
May 21, 20211714.50p1726.00p1693.91p1704.00p2,702,146
May 20, 20211687.50p1718.43p1685.00p1714.00p2,432,081
May 19, 20211673.00p1708.00p1646.00p1694.00p2,094,724
May 18, 20211656.00p1684.00p1654.50p1674.50p2,199,313
May 17, 20211615.50p1650.79p1615.00p1646.00p1,824,193
May 14, 20211594.00p1606.50p1586.00p1599.00p1,094,415
May 13, 20211604.50p1615.00p1556.72p1578.00p1,834,752
May 12, 20211601.00p1630.44p1595.50p1610.50p1,521,290
May 11, 20211594.50p1603.85p1569.00p1603.00p1,857,960
May 10, 20211620.00p1638.00p1602.79p1611.50p1,673,484
May 7, 20211599.00p1633.50p1579.00p1616.50p1,836,092
May 6, 20211549.50p1594.50p1527.00p1593.00p2,539,454
May 5, 20211551.50p1574.50p1540.09p1570.50p1,517,836
May 4, 20211515.00p1563.00p1513.50p1542.00p1,964,687
Apr 30, 20211522.00p1530.00p1495.50p1495.50p2,002,655
Apr 29, 20211566.00p1569.50p1520.00p1520.00p1,787,370
Apr 28, 20211559.50p1559.50p1533.60p1536.50p1,414,832
Apr 27, 20211605.00p1605.00p1554.00p1559.50p1,290,376
Apr 26, 20211616.00p1621.50p1592.70p1604.00p1,009,740
Apr 23, 20211633.50p1641.63p1613.00p1616.00p2,060,659
Apr 22, 20211595.00p1642.00p1590.50p1634.50p2,181,480
Apr 21, 20211585.50p1597.50p1568.50p1579.00p1,699,361
Apr 20, 20211562.50p1587.00p1558.00p1578.00p1,221,164
Apr 19, 20211554.00p1592.50p1551.00p1555.00p1,843,377
Apr 16, 20211530.50p1570.50p1523.00p1557.00p1,981,903
Apr 15, 20211483.00p1532.50p1476.00p1526.00p1,778,752
Apr 14, 20211510.00p1510.50p1486.00p1487.50p1,013,541
Apr 13, 20211451.00p1502.50p1441.50p1499.50p1,806,435
Apr 12, 20211456.50p1468.89p1438.50p1447.50p1,189,376
Apr 9, 20211450.50p1464.00p1435.00p1458.50p1,572,828
Apr 8, 20211436.00p1455.50p1423.00p1455.50p2,125,570
Apr 7, 20211437.00p1443.58p1419.00p1431.00p1,103,898
Apr 6, 20211430.50p1444.03p1415.50p1437.50p1,767,653
Apr 1, 20211429.00p1438.50p1419.00p1426.00p1,042,750
Showing 1 to 50 of 253