Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

POWER METAL RESOURCES PLC ORD 0.1P Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2020 0.573 0.59 0.573 0.575 341,600
Jul 14, 2020 0.6025 0.644 0.566 0.575 5,114,573
Jul 13, 2020 0.6144 0.655 0.585 0.655 6,114,182
Jul 10, 2020 0.60 0.65 0.585 0.60 3,813,088
Jul 9, 2020 0.629 0.634 0.5415 0.5675 4,962,924
Jul 8, 2020 0.614 0.64 0.55 0.60 3,788,965
Jul 7, 2020 0.534 0.67 0.534 0.60 13,588,880
Jul 6, 2020 0.451 0.55 0.4503 0.525 7,949,396
Jul 3, 2020 0.50 0.50 0.45 0.475 2,315,847
Jul 2, 2020 0.4679 0.4999 0.4679 0.475 537,942
Jul 1, 2020 0.529 0.529 0.4505 0.475 5,503,985
Jun 30, 2020 0.485 0.55 0.455 0.475 3,552,282
Jun 29, 2020 0.549 0.55 0.485 0.50 1,502,363
Jun 26, 2020 0.553 0.553 0.50 0.50 1,241,029
Jun 25, 2020 0.5875 0.59 0.50 0.55 3,140,706
Jun 24, 2020 0.5995 0.65 0.465 0.55 14,643,484
Jun 23, 2020 0.46 0.60 0.4511 0.575 12,210,518
Jun 22, 2020 0.4625 0.4625 0.415 0.475 1,679,061
Jun 19, 2020 0.4619 0.48 0.45 0.45 3,926,771
Jun 18, 2020 0.4625 0.50 0.4619 0.45 1,014,228
Jun 17, 2020 0.4666 0.50 0.45 0.45 1,625,874
Jun 16, 2020 0.421 0.50 0.421 0.475 1,780,041
Jun 15, 2020 0.47 0.50 0.421 0.45 2,394,603
Jun 12, 2020 0.405 0.50 0.401 0.475 15,522,770
Jun 11, 2020 0.40 0.43 0.40 0.43 12,580,922
Jun 10, 2020 0.399 0.40 0.35 0.375 769,246
Jun 9, 2020 0.4174 0.4174 0.372 0.375 2,235,736
Jun 8, 2020 0.399 0.43 0.38 0.425 4,139,876
Jun 5, 2020 0.40051 0.4153 0.375 0.375 5,392,595
Jun 4, 2020 0.4024 0.44 0.35 0.425 7,068,562
Jun 3, 2020 0.418 0.418 0.3652 0.40 5,132,158
Jun 2, 2020 0.41 0.45 0.352 0.40 2,458,883
Jun 1, 2020 0.44 0.44 0.3994 0.425 6,291,586
May 29, 2020 0.42 0.423 0.37 0.40 8,948,870
May 28, 2020 0.3265 0.40 0.3265 0.375 9,801,437
May 27, 2020 0.32 0.32 0.32 0.35 111,872
May 26, 2020 0.3618 0.377 0.3195 0.35 2,919,126
May 25, 2020 0.362 0.00 0.00 0.35 0
May 22, 2020 0.362 0.40 0.311 0.35 240,585
May 21, 2020 0.3511 0.364 0.30 0.35 1,269,985
May 20, 2020 0.352 0.3922 0.31 0.375 3,911,780
May 19, 2020 0.34 0.40 0.34 0.375 4,245,685
May 18, 2020 0.334 0.39 0.334 0.35 1,090,144
May 15, 2020 0.278 0.3519 0.278 0.325 3,116,372
May 14, 2020 0.3352 0.395 0.30 0.30 2,737,012
May 13, 2020 0.368 0.395 0.3252 0.35 1,574,035
May 12, 2020 0.00 0.00 0.00 0.35 0
May 11, 2020 0.31 0.374 0.30 0.35 1,588,063
May 8, 2020 0.00 0.00 0.00 0.35 0
May 7, 2020 0.368 0.378 0.31 0.35 882,867
Showing 1 to 50 of 260