1. Share Prices

  2. Power Metal Resources PLC (POW)

14.50p-0.50 (-3.33%)19 Apr 2024, 10:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Power Metal Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202415.25p15.25p14.50p15.00p140,518
Apr 17, 202415.75p16.00p15.15p15.25p277,595
Apr 16, 202416.00p16.50p15.50p15.75p114,561
Apr 15, 202416.00p16.50p15.58p16.00p17,509
Apr 12, 202415.75p16.00p15.55p16.00p57,046
Apr 11, 202416.25p16.50p16.00p15.75p281,858
Apr 10, 202415.50p17.00p15.65p16.25p302,010
Apr 9, 202416.00p16.50p15.00p15.50p100,076
Apr 8, 202415.25p16.00p15.00p16.00p731,180
Apr 5, 202415.00p15.50p15.17p15.25p55,344
Apr 4, 202415.00p15.50p14.50p15.00p61,495
Apr 3, 202415.50p16.00p14.62p15.00p142,944
Apr 2, 202414.50p15.88p14.50p15.50p350,323
Mar 28, 202413.50p15.00p13.00p14.50p690,703
Mar 27, 202414.50p14.55p13.00p13.50p546,457
Mar 26, 202416.30p17.00p14.00p15.00p7,703,035
Mar 25, 202415.50p16.00p14.00p14.00p3,870,726
Mar 22, 202415.30p16.00p14.40p15.52p3,477,098
Mar 21, 202414.80p16.00p14.60p15.30p1,010,152
Mar 20, 202414.50p15.00p14.00p14.50p2,649,630
Mar 19, 202415.00p15.60p14.40p14.60p866,098
Mar 18, 202416.00p16.60p14.40p15.20p3,363,058
Mar 15, 202416.00p17.00p15.00p15.60p1,807,225
Mar 14, 202416.00p17.00p15.00p15.00p6,437,725
Mar 13, 202416.00p16.58p15.40p16.00p1,902,251
Mar 12, 202415.50p17.00p15.20p16.00p5,152,872
Mar 11, 202415.50p16.00p15.00p15.50p5,540,242
Mar 8, 202415.50p16.00p15.00p15.50p929,820
Mar 7, 202414.50p16.00p14.00p15.50p9,732,336
Mar 6, 202415.50p16.00p14.00p14.50p7,316,035
Mar 5, 202415.50p16.00p15.00p15.50p1,650,042
Mar 4, 202415.50p16.00p15.00p15.50p4,997,652
Mar 1, 202417.00p17.00p15.10p15.60p13,497,623
Feb 29, 202417.00p18.00p16.00p17.00p1,456,482
Feb 28, 202417.50p18.00p16.00p17.00p3,069,716
Feb 27, 202417.50p18.00p17.00p17.50p2,042,104
Feb 26, 202417.50p18.00p17.00p17.50p4,096,377
Feb 23, 202417.50p18.00p17.00p17.50p4,916,314
Feb 22, 202417.50p19.00p17.00p17.50p7,118,281
Feb 21, 202418.50p19.00p17.00p17.50p9,056,855
Feb 20, 202418.50p19.00p18.00p18.50p1,113,224
Feb 19, 202418.50p19.00p18.00p18.50p1,235,010
Feb 16, 202418.50p19.00p18.00p18.50p4,979,036
Feb 15, 202418.50p19.00p18.24p18.50p1,889,869
Feb 14, 202419.50p21.00p18.00p18.50p4,107,087
Feb 13, 202419.50p21.00p18.00p19.50p441,054
Feb 12, 202419.50p20.00p19.00p19.50p1,892,330
Feb 9, 202419.50p20.00p18.00p19.50p6,787,787
Feb 8, 202420.50p21.00p19.00p19.50p10,032,984
Feb 7, 202421.00p22.00p19.00p20.80p18,757,693
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC473.303.25
Hochschild Mining PLC153.201.46
Endeavour Mining PLC1,752.001.39
United Utilities Group PLC1,031.501.28
Auction Technology Group PLC505.001.10
Coca-Cola Hbc AG2,436.001.08

Fallers

CompanyPrice% Chg
Man Group PLC254.60-5.21
Jd Sports Fashion PLC116.08-3.51
Discoverie Group PLC667.00-3.47
Marshalls PLC259.50-3.35
Paragon Banking Group PLC664.69-3.04
Scottish Mortgage Investment Trust PLC800.60-2.86