Polemos (PLMO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Polemos

Date Open High Low Close* Volume
27/02/2019 0.70p 0.70p 0.70p 0.70p 0
26/02/2019 0.70p 0.70p 0.70p 0.70p 0
25/02/2019 0.70p 0.70p 0.70p 0.70p 0
22/02/2019 0.70p 0.70p 0.70p 0.70p 0
21/02/2019 0.70p 0.70p 0.70p 0.70p 0
20/02/2019 0.70p 0.70p 0.70p 0.70p 0
19/02/2019 0.70p 0.70p 0.70p 0.70p 0
18/02/2019 0.70p 0.70p 0.70p 0.70p 0
15/02/2019 0.70p 0.70p 0.70p 0.70p 0
14/02/2019 0.70p 0.70p 0.70p 0.70p 0
13/02/2019 0.70p 0.70p 0.70p 0.70p 0
12/02/2019 0.70p 0.70p 0.70p 0.70p 0
11/02/2019 0.70p 0.70p 0.70p 0.70p 0
08/02/2019 0.70p 0.70p 0.70p 0.70p 0
07/02/2019 0.70p 0.70p 0.70p 0.70p 0
06/02/2019 0.70p 0.70p 0.70p 0.70p 0
05/02/2019 0.70p 0.70p 0.70p 0.70p 0
04/02/2019 0.70p 0.70p 0.70p 0.70p 0
01/02/2019 0.70p 0.70p 0.70p 0.70p 0
31/01/2019 0.70p 0.70p 0.70p 0.70p 0
30/01/2019 0.70p 0.70p 0.70p 0.70p 0
29/01/2019 0.70p 0.70p 0.70p 0.70p 0
28/01/2019 0.70p 0.70p 0.70p 0.70p 0
25/01/2019 0.70p 0.70p 0.70p 0.70p 0
24/01/2019 0.70p 0.70p 0.70p 0.70p 0
23/01/2019 0.70p 0.70p 0.70p 0.70p 0
22/01/2019 0.70p 0.70p 0.70p 0.70p 0
21/01/2019 0.70p 0.70p 0.70p 0.70p 0
18/01/2019 0.70p 0.70p 0.70p 0.70p 0
17/01/2019 0.70p 0.70p 0.70p 0.70p 0
16/01/2019 0.70p 0.70p 0.70p 0.70p 0
15/01/2019 0.70p 0.70p 0.70p 0.70p 0
14/01/2019 0.70p 0.70p 0.70p 0.70p 0
11/01/2019 0.70p 0.70p 0.70p 0.70p 0
10/01/2019 0.70p 0.70p 0.70p 0.70p 0
09/01/2019 0.70p 0.70p 0.70p 0.70p 0
08/01/2019 0.70p 0.70p 0.70p 0.70p 0
07/01/2019 0.70p 0.70p 0.70p 0.70p 0
04/01/2019 0.70p 0.70p 0.70p 0.70p 0
03/01/2019 0.70p 0.70p 0.70p 0.70p 0
02/01/2019 0.70p 0.70p 0.70p 0.70p 0
31/12/2018 0.70p 0.70p 0.70p 0.70p 0
28/12/2018 0.70p 0.70p 0.70p 0.70p 0
27/12/2018 0.70p 0.70p 0.70p 0.70p 0
24/12/2018 0.70p 0.70p 0.70p 0.70p 0
21/12/2018 0.70p 0.70p 0.70p 0.70p 0
20/12/2018 0.70p 0.70p 0.70p 0.70p 0
19/12/2018 0.70p 0.70p 0.70p 0.70p 0
18/12/2018 0.70p 0.70p 0.70p 0.70p 0
17/12/2018 0.70p 0.70p 0.70p 0.70p 0
14/12/2018 0.70p 0.70p 0.70p 0.70p 0
13/12/2018 0.70p 0.70p 0.70p 0.70p 0
12/12/2018 0.70p 0.70p 0.70p 0.70p 0
11/12/2018 0.70p 0.70p 0.70p 0.70p 0
10/12/2018 0.70p 0.70p 0.70p 0.70p 0
07/12/2018 0.70p 0.70p 0.70p 0.70p 0
06/12/2018 0.70p 0.70p 0.70p 0.70p 0
05/12/2018 0.70p 0.70p 0.70p 0.70p 0
04/12/2018 0.70p 0.70p 0.70p 0.70p 0
03/12/2018 0.70p 0.70p 0.70p 0.70p 0
30/11/2018 0.70p 0.70p 0.70p 0.70p 0
29/11/2018 0.70p 0.70p 0.70p 0.70p 0
28/11/2018 0.70p 0.70p 0.70p 0.70p 0
27/11/2018 0.70p 0.70p 0.70p 0.70p 0
26/11/2018 0.70p 0.70p 0.70p 0.70p 0
23/11/2018 0.70p 0.70p 0.70p 0.70p 0
22/11/2018 0.70p 0.70p 0.70p 0.70p 0
21/11/2018 0.70p 0.70p 0.70p 0.70p 0
20/11/2018 0.70p 0.70p 0.70p 0.70p 0
19/11/2018 0.70p 0.70p 0.70p 0.70p 0
16/11/2018 0.70p 0.70p 0.70p 0.70p 0
15/11/2018 0.70p 0.70p 0.70p 0.70p 0
14/11/2018 0.70p 0.70p 0.70p 0.70p 0
13/11/2018 0.70p 0.70p 0.70p 0.70p 0
12/11/2018 0.70p 0.70p 0.70p 0.70p 0
09/11/2018 0.70p 0.70p 0.70p 0.70p 0
08/11/2018 0.70p 0.70p 0.70p 0.70p 0
07/11/2018 0.70p 0.70p 0.70p 0.70p 0
06/11/2018 0.70p 0.70p 0.70p 0.70p 0
05/11/2018 0.70p 0.70p 0.70p 0.70p 0
02/11/2018 0.70p 0.70p 0.70p 0.70p 0
01/11/2018 0.70p 0.70p 0.70p 0.70p 0
31/10/2018 0.70p 0.70p 0.70p 0.70p 0
30/10/2018 0.70p 0.70p 0.70p 0.70p 0
29/10/2018 0.70p 0.70p 0.70p 0.70p 0
26/10/2018 0.70p 0.70p 0.70p 0.70p 0
25/10/2018 0.70p 0.70p 0.70p 0.70p 0
24/10/2018 0.70p 0.70p 0.70p 0.70p 0
23/10/2018 0.70p 0.70p 0.70p 0.70p 0
22/10/2018 0.70p 0.70p 0.70p 0.70p 0
19/10/2018 0.70p 0.70p 0.70p 0.70p 0
18/10/2018 0.70p 0.70p 0.70p 0.70p 0
17/10/2018 0.70p 0.70p 0.70p 0.70p 0
16/10/2018 0.70p 0.70p 0.70p 0.70p 0
15/10/2018 0.70p 0.70p 0.70p 0.70p 0
12/10/2018 0.70p 0.70p 0.70p 0.70p 0
11/10/2018 0.70p 0.70p 0.70p 0.70p 0
10/10/2018 0.70p 0.70p 0.70p 0.70p 0
09/10/2018 0.70p 0.70p 0.70p 0.70p 0
08/10/2018 0.70p 0.70p 0.70p 0.70p 0
05/10/2018 0.70p 0.70p 0.70p 0.70p 0
04/10/2018 0.70p 0.70p 0.70p 0.70p 0
03/10/2018 0.70p 0.70p 0.70p 0.70p 0
02/10/2018 0.70p 0.70p 0.70p 0.70p 0
01/10/2018 0.70p 0.70p 0.70p 0.70p 0
28/09/2018 0.70p 0.70p 0.70p 0.70p 0
27/09/2018 0.70p 0.70p 0.70p 0.70p 0
26/09/2018 0.70p 0.70p 0.70p 0.70p 0
25/09/2018 0.70p 0.70p 0.70p 0.70p 0
24/09/2018 0.70p 0.70p 0.70p 0.70p 0
21/09/2018 0.70p 0.70p 0.70p 0.70p 0
20/09/2018 0.70p 0.70p 0.70p 0.70p 0
19/09/2018 0.70p 0.70p 0.70p 0.70p 0
18/09/2018 0.70p 0.70p 0.70p 0.70p 0
17/09/2018 0.70p 0.70p 0.70p 0.70p 0
14/09/2018 0.70p 0.70p 0.70p 0.70p 0
13/09/2018 0.70p 0.70p 0.70p 0.70p 0
12/09/2018 0.60p 0.70p 0.70p 0.70p 0
11/09/2018 0.60p 0.70p 0.70p 0.70p 0
10/09/2018 0.70p 0.70p 0.70p 0.70p 0
07/09/2018 0.60p 0.85p 0.56p 0.70p 11634241
06/09/2018 0.65p 0.65p 0.52p 0.60p 4975077
05/09/2018 0.73p 0.73p 0.57p 0.65p 6097355
04/09/2018 0.70p 0.76p 0.60p 0.73p 2353259
03/09/2018 0.68p 0.75p 0.65p 0.70p 1830352
31/08/2018 0.73p 0.74p 0.65p 0.70p 4243105
30/08/2018 0.80p 0.80p 0.72p 0.73p 3217334
29/08/2018 0.80p 0.83p 0.76p 0.80p 50066
28/08/2018 0.80p 0.83p 0.73p 0.80p 1067000
24/08/2018 0.80p 0.80p 0.76p 0.80p 564760
23/08/2018 0.80p 0.82p 0.77p 0.80p 313471
22/08/2018 0.78p 0.82p 0.75p 0.80p 842627
21/08/2018 0.83p 0.83p 0.78p 0.78p 884891
20/08/2018 0.88p 0.88p 0.80p 0.83p 1290963
17/08/2018 0.95p 0.95p 0.85p 0.88p 126830
16/08/2018 0.93p 0.97p 0.85p 0.95p 1313467
15/08/2018 0.95p 0.95p 0.87p 0.93p 260553
14/08/2018 0.95p 1.00p 0.90p 0.95p 469438
13/08/2018 1.00p 1.00p 0.90p 0.95p 231207
10/08/2018 0.80p 1.12p 0.80p 1.00p 8809463
09/08/2018 0.88p 0.88p 0.78p 0.80p 2832133
08/08/2018 0.80p 0.85p 0.78p 0.85p 2247492
07/08/2018 0.80p 0.81p 0.78p 0.80p 480473
06/08/2018 0.80p 0.83p 0.79p 0.80p 550586
03/08/2018 0.93p 0.93p 0.75p 0.80p 4941995
02/08/2018 0.88p 0.93p 0.85p 0.93p 367509
01/08/2018 0.90p 0.90p 0.85p 0.88p 115451
31/07/2018 0.90p 0.93p 0.87p 0.90p 688656
30/07/2018 1.00p 1.00p 0.90p 0.93p 3662307
27/07/2018 0.98p 1.07p 0.94p 1.00p 3912509
26/07/2018 0.88p 1.08p 0.86p 0.98p 12977273
25/07/2018 0.88p 0.88p 0.85p 0.88p 2545762
24/07/2018 0.85p 0.90p 0.85p 0.88p 4496518
23/07/2018 0.70p 0.95p 0.70p 0.85p 11229449
20/07/2018 0.70p 0.70p 0.66p 0.70p 749111
19/07/2018 0.68p 0.70p 0.66p 0.70p 2722913
18/07/2018 0.68p 0.70p 0.65p 0.68p 1428049
17/07/2018 0.75p 0.75p 0.65p 0.68p 3577243
16/07/2018 0.75p 0.76p 0.70p 0.75p 51713
13/07/2018 0.75p 0.77p 0.70p 0.75p 469996
12/07/2018 0.75p 0.78p 0.75p 0.75p 60597
11/07/2018 0.73p 0.79p 0.71p 0.75p 907557
10/07/2018 0.70p 0.75p 0.70p 0.73p 2126507
09/07/2018 0.70p 0.74p 0.70p 0.70p 240903
06/07/2018 0.78p 0.78p 0.68p 0.70p 2532849
05/07/2018 0.75p 0.80p 0.72p 0.78p 2165864
04/07/2018 0.75p 0.75p 0.71p 0.75p 2116373
03/07/2018 0.75p 0.79p 0.71p 0.75p 1480684
02/07/2018 0.80p 0.83p 0.73p 0.75p 1850888
29/06/2018 0.83p 0.85p 0.71p 0.80p 3863123
28/06/2018 0.88p 0.89p 0.81p 0.83p 1088260
27/06/2018 1.03p 1.04p 0.83p 0.88p 7153117
26/06/2018 0.95p 1.12p 0.95p 1.03p 13745257
25/06/2018 0.95p 0.95p 0.90p 0.95p 822498
22/06/2018 0.95p 1.00p 0.91p 0.95p 1705434
21/06/2018 0.88p 1.00p 0.88p 0.95p 1595073
20/06/2018 1.00p 1.00p 0.88p 0.88p 91240
19/06/2018 0.88p 0.90p 0.88p 0.88p 305379
18/06/2018 0.90p 0.90p 0.87p 0.88p 538296
15/06/2018 0.98p 0.98p 0.87p 0.90p 1600184
14/06/2018 0.98p 1.00p 0.95p 0.98p 1265754
13/06/2018 1.00p 1.01p 0.98p 0.98p 851341
12/06/2018 0.98p 1.01p 0.98p 1.00p 1615659
11/06/2018 1.03p 1.05p 0.98p 0.98p 1195081
08/06/2018 1.03p 1.05p 1.01p 1.03p 2152765
07/06/2018 1.03p 1.20p 1.03p 1.03p 2108664
06/06/2018 1.03p 1.09p 1.03p 1.03p 1351440
05/06/2018 1.05p 1.10p 1.00p 1.03p 3934550
04/06/2018 1.08p 1.09p 1.01p 1.05p 642063
01/06/2018 1.10p 1.26p 1.08p 1.08p 5475030
31/05/2018 1.10p 1.14p 1.04p 1.10p 3013901
30/05/2018 1.08p 1.17p 1.03p 1.10p 3411950
29/05/2018 1.20p 1.22p 1.03p 1.08p 2434153
25/05/2018 1.33p 1.33p 1.12p 1.20p 8111032
24/05/2018 1.10p 1.47p 1.05p 1.33p 11610464
23/05/2018 1.30p 1.35p 1.09p 1.13p 23803186
22/05/2018 1.70p 1.70p 1.20p 1.30p 17128452
21/05/2018 1.85p 1.98p 1.48p 1.68p 6635005
18/05/2018 1.50p 1.84p 1.20p 1.75p 22979630
17/05/2018 1.20p 1.82p 1.17p 1.50p 22686942

*Close Price adjusted for both dividends and splits