Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
16/01/2012 112.50p 112.50p 103.45p 112.50p 2754
13/01/2012 112.50p 112.50p 105.15p 112.50p 1170
12/01/2012 115.00p 115.00p 105.00p 112.50p 700
11/01/2012 117.50p 117.50p 114.90p 115.00p 2637
10/01/2012 117.50p 117.50p 110.00p 117.50p 0
09/01/2012 117.50p 117.50p 110.00p 117.50p 439
06/01/2012 117.50p 117.50p 110.00p 117.50p 5266
05/01/2012 117.50p 117.50p 110.10p 117.50p 7
04/01/2012 117.50p 117.50p 110.00p 117.50p 5787
03/01/2012 117.50p 117.50p 114.00p 117.50p 304
30/12/2011 117.50p 117.50p 100.00p 117.50p 5333
29/12/2011 117.50p 117.50p 103.50p 117.50p 1000
28/12/2011 117.50p 117.50p 112.20p 117.50p 87
23/12/2011 120.00p 120.00p 114.00p 117.50p 5000
22/12/2011 120.00p 120.00p 110.80p 120.00p 31
21/12/2011 122.50p 122.50p 100.00p 120.00p 6094
20/12/2011 125.00p 125.00p 115.00p 122.50p 350
19/12/2011 125.00p 125.00p 110.00p 125.00p 0
16/12/2011 125.00p 125.00p 110.00p 125.00p 3850
15/12/2011 122.50p 125.00p 122.50p 125.00p 18
14/12/2011 122.50p 130.00p 115.80p 122.50p 686
13/12/2011 130.00p 130.00p 115.00p 122.50p 1477
12/12/2011 132.50p 132.50p 120.00p 130.00p 700
09/12/2011 132.50p 132.50p 120.00p 132.50p 70
08/12/2011 132.50p 132.50p 120.00p 132.50p 500
07/12/2011 132.50p 135.00p 120.00p 132.50p 0
06/12/2011 135.00p 135.00p 120.00p 132.50p 3808
05/12/2011 132.50p 135.00p 115.00p 135.00p 0
02/12/2011 135.00p 135.00p 115.00p 132.50p 10084
01/12/2011 135.00p 135.00p 132.10p 135.00p 0
30/11/2011 135.00p 135.00p 132.10p 135.00p 0
29/11/2011 135.00p 135.00p 132.10p 135.00p 18
28/11/2011 135.00p 135.00p 125.10p 135.00p 21
25/11/2011 135.00p 135.00p 130.00p 135.00p 0
24/11/2011 135.00p 135.00p 130.00p 135.00p 5000
23/11/2011 135.00p 140.00p 125.00p 135.00p 525
22/11/2011 135.00p 135.00p 125.00p 135.00p 30
21/11/2011 135.00p 136.99p 125.00p 135.00p 21750
18/11/2011 135.00p 135.00p 129.90p 135.00p 0
17/11/2011 135.00p 135.00p 129.90p 135.00p 16
16/11/2011 137.50p 137.50p 125.00p 135.00p 837
15/11/2011 137.50p 137.50p 130.00p 137.50p 142
14/11/2011 137.50p 137.50p 130.00p 137.50p 2797
11/11/2011 137.50p 137.50p 130.00p 137.50p 298
10/11/2011 142.50p 142.50p 130.00p 137.50p 1929
09/11/2011 142.50p 142.50p 135.00p 142.50p 288
08/11/2011 142.50p 142.50p 135.00p 142.50p 2125
07/11/2011 142.50p 142.50p 140.00p 142.50p 5000
04/11/2011 125.00p 142.50p 125.00p 142.50p 10010
03/11/2011 125.00p 125.00p 120.90p 125.00p 300
02/11/2011 125.00p 125.00p 120.90p 125.00p 190
01/11/2011 120.00p 125.00p 115.50p 125.00p 2148
31/10/2011 122.50p 122.50p 115.00p 120.00p 3015
28/10/2011 120.00p 122.50p 120.00p 122.50p 52
27/10/2011 112.50p 120.50p 112.50p 120.00p 3191
26/10/2011 112.50p 114.30p 110.20p 112.50p 1715
25/10/2011 112.50p 112.50p 111.10p 112.50p 0
24/10/2011 112.50p 112.50p 111.10p 112.50p 5060
21/10/2011 122.50p 125.00p 110.00p 115.00p 21020
20/10/2011 122.50p 122.50p 115.00p 122.50p 0
19/10/2011 122.50p 122.50p 115.00p 122.50p 100
18/10/2011 122.50p 122.50p 115.00p 122.50p 0
17/10/2011 122.50p 122.50p 115.00p 122.50p 1154
14/10/2011 120.00p 122.50p 115.00p 122.50p 0
13/10/2011 120.00p 120.00p 115.00p 120.00p 600
12/10/2011 112.50p 120.00p 105.00p 120.00p 5043
11/10/2011 112.50p 117.50p 108.00p 112.50p 0
10/10/2011 112.50p 112.50p 108.00p 112.50p 2500
07/10/2011 117.50p 117.50p 100.00p 112.50p 7316
06/10/2011 122.50p 122.50p 115.00p 117.50p 753
05/10/2011 125.00p 125.00p 120.00p 122.50p 734
04/10/2011 125.00p 125.04p 124.30p 125.00p 300
03/10/2011 125.00p 127.10p 125.00p 125.00p 0
30/09/2011 125.00p 127.10p 125.00p 125.00p 5939
29/09/2011 135.00p 135.00p 120.00p 125.00p 5483
28/09/2011 137.50p 137.50p 125.00p 135.00p 2270
27/09/2011 142.50p 142.50p 135.00p 137.50p 2113
26/09/2011 142.50p 142.50p 135.00p 142.50p 990
23/09/2011 142.50p 142.50p 135.00p 142.50p 14410
22/09/2011 142.50p 142.50p 132.30p 142.50p 588
21/09/2011 142.50p 142.50p 135.00p 142.50p 1680
20/09/2011 145.00p 145.00p 140.00p 142.50p 1035
19/09/2011 145.00p 145.00p 140.00p 145.00p 488
16/09/2011 145.00p 145.00p 140.00p 145.00p 911
15/09/2011 150.00p 150.00p 140.00p 145.00p 203
14/09/2011 150.00p 150.00p 140.00p 150.00p 192
13/09/2011 150.00p 150.00p 140.00p 150.00p 192
12/09/2011 150.00p 150.00p 140.00p 150.00p 192
09/09/2011 150.00p 150.00p 129.07p 150.00p 3908
08/09/2011 150.00p 150.00p 150.00p 150.00p 200
07/09/2011 150.00p 150.00p 131.52p 150.00p 0
06/09/2011 140.00p 142.00p 131.52p 140.00p 4775
05/09/2011 145.00p 145.00p 135.71p 140.00p 3043
02/09/2011 147.50p 147.50p 140.00p 145.00p 562
01/09/2011 147.50p 147.90p 140.05p 147.50p 3962
31/08/2011 147.50p 147.50p 140.00p 147.50p 0
30/08/2011 147.50p 147.50p 140.00p 147.50p 0
26/08/2011 147.50p 147.50p 140.00p 147.50p 0
25/08/2011 145.00p 147.50p 140.00p 147.50p 0
24/08/2011 147.50p 147.50p 140.00p 145.00p 0
23/08/2011 147.50p 147.50p 140.00p 147.50p 0
22/08/2011 142.50p 145.00p 140.00p 145.00p 35500
19/08/2011 155.00p 155.00p 130.00p 142.50p 2764
18/08/2011 155.00p 155.00p 137.10p 155.00p 950
17/08/2011 145.00p 155.00p 140.00p 155.00p 234
16/08/2011 145.00p 145.00p 140.00p 145.00p 68
15/08/2011 145.00p 145.50p 140.50p 145.00p 1084
12/08/2011 145.00p 146.00p 140.00p 145.00p 1722
11/08/2011 147.50p 147.50p 141.00p 145.00p 400
10/08/2011 150.00p 152.00p 141.00p 147.50p 2558
09/08/2011 165.00p 165.00p 145.00p 150.00p 3922
08/08/2011 165.00p 165.00p 155.00p 165.00p 0
05/08/2011 170.00p 170.00p 155.00p 165.00p 782
04/08/2011 175.00p 175.00p 161.10p 170.00p 7351
03/08/2011 175.00p 175.00p 170.50p 175.00p 539
02/08/2011 175.00p 175.00p 170.50p 175.00p 262
01/08/2011 175.00p 175.00p 170.50p 175.00p 817
29/07/2011 175.00p 175.00p 160.00p 175.00p 2202
28/07/2011 175.00p 175.00p 170.00p 175.00p 3037
27/07/2011 175.00p 175.00p 171.00p 175.00p 0
26/07/2011 175.00p 175.00p 171.00p 175.00p 1074
25/07/2011 175.00p 180.00p 170.00p 175.00p 0
22/07/2011 180.00p 180.00p 170.00p 175.00p 1005
21/07/2011 180.00p 180.00p 170.00p 180.00p 475
20/07/2011 180.00p 180.00p 170.00p 180.00p 872
19/07/2011 180.00p 180.00p 170.00p 180.00p 300
18/07/2011 185.00p 185.00p 170.20p 180.00p 139
15/07/2011 185.00p 185.00p 175.20p 185.00p 317
14/07/2011 180.00p 190.00p 175.10p 185.00p 22760
13/07/2011 185.00p 185.00p 175.00p 182.50p 290
12/07/2011 190.00p 190.00p 171.00p 185.00p 1522
11/07/2011 190.00p 190.00p 179.40p 190.00p 1147
08/07/2011 190.00p 190.00p 178.80p 190.00p 2366
07/07/2011 190.00p 190.00p 188.90p 190.00p 0
06/07/2011 190.00p 190.00p 188.90p 190.00p 0
05/07/2011 190.00p 190.00p 188.90p 190.00p 2485
04/07/2011 190.00p 190.00p 187.00p 190.00p 750
01/07/2011 190.00p 190.00p 190.00p 190.00p 205
30/06/2011 190.00p 190.00p 179.00p 190.00p 1182
29/06/2011 190.00p 190.00p 180.00p 190.00p 1069
28/06/2011 190.00p 190.00p 180.00p 190.00p 1844
27/06/2011 190.00p 190.00p 180.00p 190.00p 0
24/06/2011 190.00p 190.00p 180.00p 190.00p 6407
23/06/2011 190.00p 190.00p 182.00p 190.00p 646
22/06/2011 187.50p 190.00p 182.00p 190.00p 2427
21/06/2011 187.50p 187.50p 181.80p 187.50p 420
20/06/2011 187.50p 187.50p 177.50p 187.50p 475
17/06/2011 187.50p 187.50p 175.00p 187.50p 1921
16/06/2011 190.00p 190.00p 182.00p 187.50p 5000
15/06/2011 190.00p 195.00p 190.00p 190.00p 0
14/06/2011 190.00p 195.00p 190.00p 190.00p 0
13/06/2011 192.50p 195.00p 190.00p 190.00p 550
10/06/2011 192.50p 196.20p 191.80p 192.50p 1250
09/06/2011 195.00p 196.00p 191.70p 192.50p 4519
08/06/2011 195.00p 205.00p 195.00p 195.00p 121
07/06/2011 195.00p 196.20p 195.00p 195.00p 1540
06/06/2011 195.00p 200.10p 195.00p 195.00p 919
03/06/2011 190.00p 205.00p 190.00p 195.00p 6500
02/06/2011 192.50p 192.50p 184.20p 190.00p 17029
01/06/2011 195.00p 195.00p 185.00p 192.50p 4568
31/05/2011 207.50p 214.20p 195.00p 195.00p 375
27/05/2011 207.50p 214.90p 205.50p 207.50p 306
26/05/2011 207.50p 212.80p 203.80p 207.50p 1823
25/05/2011 212.50p 215.00p 207.50p 207.50p 1500
24/05/2011 217.50p 225.00p 209.10p 215.00p 1476
23/05/2011 205.00p 226.20p 205.00p 217.50p 8200
20/05/2011 205.00p 220.00p 205.00p 205.00p 12437
19/05/2011 217.50p 217.50p 190.00p 205.00p 18984
18/05/2011 177.50p 200.00p 177.50p 190.00p 3843
17/05/2011 177.50p 178.70p 177.50p 177.50p 2157
16/05/2011 167.50p 190.60p 167.50p 177.50p 2639
13/05/2011 152.50p 175.00p 146.50p 167.50p 16518
12/05/2011 157.50p 157.50p 145.00p 152.50p 29807
11/05/2011 157.50p 157.50p 150.00p 157.50p 0
10/05/2011 157.50p 157.50p 150.00p 157.50p 149
09/05/2011 157.50p 157.50p 150.00p 157.50p 500
06/05/2011 160.00p 160.00p 150.00p 157.50p 0
05/05/2011 160.00p 160.00p 150.00p 160.00p 4102
04/05/2011 155.00p 160.00p 151.00p 160.00p 3526
03/05/2011 160.00p 167.50p 150.00p 155.00p 1170
28/04/2011 160.00p 161.10p 150.00p 160.00p 2286
27/04/2011 160.00p 163.00p 150.00p 160.00p 1001
26/04/2011 160.00p 163.00p 152.00p 160.00p 79
21/04/2011 165.00p 165.00p 155.00p 160.00p 2325
20/04/2011 165.00p 168.90p 155.00p 165.00p 440
19/04/2011 167.50p 167.50p 160.00p 165.00p 1625
18/04/2011 167.50p 175.00p 160.00p 167.50p 5153
15/04/2011 170.00p 170.00p 160.00p 167.50p 2313
14/04/2011 170.00p 170.00p 165.70p 170.00p 1050
13/04/2011 170.00p 170.00p 165.70p 170.00p 469
12/04/2011 170.00p 170.00p 165.70p 170.00p 400
11/04/2011 170.00p 171.50p 165.00p 170.00p 4606
08/04/2011 172.50p 172.50p 165.50p 170.00p 5177
07/04/2011 172.50p 172.50p 165.00p 172.50p 5300
06/04/2011 172.50p 172.50p 155.00p 172.50p 5143
05/04/2011 172.50p 172.50p 160.00p 172.50p 2572
04/04/2011 172.50p 172.50p 165.00p 172.50p 4550
01/04/2011 175.00p 178.30p 165.00p 172.50p 16920
31/03/2011 175.00p 180.00p 170.00p 175.00p 2175
30/03/2011 185.00p 185.00p 167.00p 175.00p 5726

*Close Price adjusted for both dividends and splits