221.00p+1.00 (+0.45%)15 Aug 2022, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Polymetal International PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 2022221.00p226.69p212.00p221.00p175,978
Aug 12, 2022217.20p229.00p209.75p220.00p683,637
Aug 11, 2022210.00p221.25p205.00p212.00p293,961
Aug 10, 2022203.00p229.90p200.00p210.00p282,484
Aug 9, 2022202.00p210.00p193.00p205.00p280,199
Aug 8, 2022200.00p206.00p196.15p201.00p354,177
Aug 5, 2022200.00p207.50p197.05p204.00p382,034
Aug 4, 2022203.00p210.00p197.00p206.50p353,359
Aug 3, 2022200.00p209.01p195.08p203.00p276,559
Aug 2, 2022202.00p207.50p193.22p198.00p459,638
Aug 1, 2022200.00p210.26p185.00p200.00p404,601
Jul 29, 2022190.40p199.90p188.00p195.00p190,374
Jul 28, 2022199.00p203.20p190.25p193.50p426,200
Jul 27, 2022206.00p206.01p190.00p201.00p255,414
Jul 26, 2022201.00p208.00p194.57p198.00p582,174
Jul 25, 2022209.90p213.67p202.00p206.00p321,832
Jul 22, 2022185.05p213.47p184.31p205.00p583,391
Jul 21, 2022220.10p230.00p176.21p196.00p1,610,098
Jul 20, 2022234.90p280.91p207.33p225.00p1,832,936
Jul 19, 2022185.00p264.00p174.70p235.10p2,428,417
Jul 18, 2022179.45p180.00p160.05p178.00p352,069
Jul 15, 2022175.00p175.00p160.00p168.00p250,734
Jul 14, 2022170.00p183.49p155.00p178.25p508,253
Jul 13, 2022177.80p184.99p170.00p175.05p317,705
Jul 12, 2022179.00p186.21p170.00p178.00p380,298
Jul 11, 2022185.00p200.00p177.00p181.00p149,285
Jul 8, 2022180.00p192.00p170.05p192.00p149,421
Jul 7, 2022178.00p187.00p172.00p185.00p260,104
Jul 6, 2022178.00p190.00p178.00p182.00p196,492
Jul 5, 2022200.00p200.00p179.70p182.00p197,527
Jul 4, 2022180.00p194.40p178.90p183.00p235,662
Jul 1, 2022180.00p200.00p179.12p187.00p178,063
Jun 30, 2022185.95p195.00p180.00p181.00p265,072
Jun 29, 2022188.00p197.90p182.45p190.00p409,357
Jun 28, 2022196.00p199.00p190.05p194.80p240,943
Jun 27, 2022195.00p206.21p182.00p195.00p475,691
Jun 24, 2022196.00p220.00p196.00p200.00p716,881
Jun 23, 2022175.45p210.00p161.56p200.00p921,191
Jun 22, 2022195.00p201.58p175.00p179.95p1,199,070
Jun 21, 2022200.00p208.00p182.60p194.40p883,901
Jun 20, 2022201.00p217.61p200.00p200.00p337,418
Jun 17, 2022212.00p220.00p205.50p212.00p403,116
Jun 16, 2022210.00p230.00p205.10p214.00p443,439
Jun 15, 2022215.00p224.24p210.63p214.60p371,112
Jun 14, 2022224.20p233.00p213.41p220.60p978,255
Jun 13, 2022233.70p239.68p188.80p230.00p1,350,544
Jun 10, 2022231.00p248.11p229.10p233.40p551,752
Jun 9, 2022240.00p252.51p230.10p235.00p816,771
Jun 8, 2022233.00p239.00p230.95p235.00p656,032
Jun 7, 2022234.10p241.00p232.29p235.60p767,975
Showing 1 to 50 of 252