Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
29/03/2011 187.50p 187.50p 180.00p 185.00p 2022
28/03/2011 187.50p 187.50p 175.00p 187.50p 2567
25/03/2011 185.00p 185.00p 175.00p 185.00p 4716
24/03/2011 185.00p 185.00p 175.00p 185.00p 3248
23/03/2011 185.00p 185.00p 175.00p 185.00p 5000
22/03/2011 190.00p 193.00p 177.00p 185.00p 6037
21/03/2011 192.50p 193.00p 180.00p 190.00p 9932
18/03/2011 192.50p 192.50p 185.75p 192.50p 1852
17/03/2011 192.50p 193.80p 185.00p 192.50p 4155
16/03/2011 192.50p 192.50p 192.50p 192.50p 3511
15/03/2011 195.00p 195.00p 185.00p 192.50p 3590
14/03/2011 200.00p 200.00p 185.00p 195.00p 9714
11/03/2011 200.00p 200.00p 190.00p 200.00p 2550
10/03/2011 195.00p 200.00p 185.00p 200.00p 10481
09/03/2011 200.00p 195.00p 185.00p 195.00p 283
08/03/2011 202.50p 200.00p 196.50p 200.00p 17
07/03/2011 200.00p 202.50p 197.00p 202.50p 2342
04/03/2011 200.00p 202.20p 200.00p 200.00p 854
03/03/2011 202.50p 202.50p 190.00p 200.00p 1631
02/03/2011 207.50p 202.50p 200.00p 202.50p 927
01/03/2011 210.00p 213.20p 200.00p 207.50p 1191
28/02/2011 230.00p 225.00p 200.00p 210.00p 8771
25/02/2011 232.50p 230.00p 225.00p 230.00p 4048
24/02/2011 225.00p 240.80p 221.10p 230.00p 9061
23/02/2011 215.00p 240.80p 210.00p 225.00p 14649
22/02/2011 205.00p 218.10p 203.00p 215.00p 45836
21/02/2011 200.00p 220.00p 202.20p 205.00p 35298
18/02/2011 195.00p 200.00p 195.00p 200.00p 2035
17/02/2011 195.00p 200.00p 193.30p 195.00p 4286
16/02/2011 197.50p 200.60p 187.00p 195.00p 18044
15/02/2011 215.00p 210.00p 197.50p 197.50p 5402
14/02/2011 210.00p 215.00p 200.00p 215.00p 8255
11/02/2011 200.00p 210.00p 200.00p 210.00p 300
10/02/2011 205.75p 214.70p 200.00p 212.50p 5332
09/02/2011 207.40p 215.00p 205.75p 212.50p 3327
08/02/2011 205.00p 215.00p 200.50p 212.50p 13601
07/02/2011 198.00p 205.00p 180.00p 202.50p 14004
04/02/2011 204.25p 205.00p 190.00p 190.00p 6873
03/02/2011 200.50p 200.50p 176.80p 197.50p 23310
02/02/2011 197.55p 197.55p 195.00p 197.50p 6175
01/02/2011 202.50p 205.50p 196.65p 202.50p 2231
31/01/2011 202.50p 202.50p 196.65p 202.50p 2300
28/01/2011 200.00p 225.00p 196.35p 202.50p 16472
27/01/2011 215.00p 218.65p 190.40p 200.00p 20567
26/01/2011 215.00p 225.00p 205.00p 215.00p 6500
25/01/2011 222.50p 229.70p 205.60p 215.00p 7632
24/01/2011 220.00p 235.00p 217.50p 222.50p 21236
21/01/2011 215.00p 225.00p 207.00p 220.00p 13691
20/01/2011 215.00p 240.00p 209.00p 215.00p 17500
19/01/2011 232.50p 245.00p 212.00p 215.00p 21586
18/01/2011 210.00p 240.00p 207.85p 232.50p 36925
17/01/2011 205.00p 220.00p 205.00p 210.00p 6280
14/01/2011 205.00p 205.00p 193.75p 197.50p 2121
13/01/2011 200.50p 205.00p 187.25p 197.50p 19584
12/01/2011 190.20p 204.20p 190.00p 197.50p 9565
11/01/2011 204.30p 204.30p 191.40p 200.00p 7227
10/01/2011 200.00p 200.00p 194.40p 200.00p 1000
07/01/2011 200.00p 203.90p 194.40p 200.00p 1237
06/01/2011 200.00p 205.00p 190.60p 200.00p 5396
05/01/2011 200.00p 200.00p 190.00p 200.00p 1678
04/01/2011 195.00p 200.00p 190.00p 200.00p 22696
31/12/2010 195.00p 197.00p 195.00p 195.00p 238
30/12/2010 195.00p 198.00p 190.00p 195.00p 6992
29/12/2010 195.00p 195.00p 190.00p 195.00p 11997
24/12/2010 192.50p 195.00p 188.30p 195.00p 2321
23/12/2010 197.50p 199.70p 187.60p 192.50p 7779
22/12/2010 200.00p 200.00p 185.50p 197.50p 1556
21/12/2010 190.00p 210.00p 188.20p 200.00p 6334
20/12/2010 190.00p 195.00p 188.20p 190.00p 3734
17/12/2010 192.50p 195.70p 188.00p 190.00p 10127
16/12/2010 192.50p 197.00p 185.00p 192.50p 7830
15/12/2010 200.00p 202.00p 188.00p 195.00p 3423
14/12/2010 205.00p 205.00p 194.50p 200.00p 7800
13/12/2010 200.00p 210.00p 193.30p 205.00p 10375
10/12/2010 187.50p 200.00p 182.00p 190.00p 7423
09/12/2010 190.00p 194.00p 177.00p 187.50p 36443
08/12/2010 195.00p 197.50p 180.00p 190.00p 11942
07/12/2010 202.50p 202.50p 190.00p 195.00p 8510
06/12/2010 202.50p 206.30p 190.00p 202.50p 9137
03/12/2010 182.50p 220.00p 182.50p 202.50p 28627
02/12/2010 182.50p 182.50p 175.00p 182.50p 3036
01/12/2010 190.00p 190.00p 178.00p 182.50p 1625
30/11/2010 202.50p 202.50p 186.00p 190.00p 8824
29/11/2010 207.50p 207.50p 195.80p 202.50p 3959
26/11/2010 205.00p 207.50p 195.00p 207.50p 2250
25/11/2010 212.50p 212.50p 196.00p 205.00p 1308
24/11/2010 220.00p 220.00p 190.80p 212.50p 15857
23/11/2010 217.50p 240.00p 205.00p 220.00p 32770
22/11/2010 177.50p 250.00p 177.50p 220.00p 58696
19/11/2010 170.00p 184.00p 168.00p 177.50p 13126
18/11/2010 171.00p 171.00p 165.00p 167.00p 11417
17/11/2010 162.50p 177.50p 160.80p 171.00p 115583
16/11/2010 160.00p 163.00p 155.00p 162.50p 17802
15/11/2010 162.50p 163.80p 160.00p 162.50p 7602
12/11/2010 162.50p 162.50p 160.00p 162.50p 4499
11/11/2010 162.50p 162.50p 160.00p 162.50p 3840
10/11/2010 155.00p 164.00p 155.00p 162.50p 26380
09/11/2010 160.00p 160.00p 140.00p 155.00p 23898
08/11/2010 161.00p 161.00p 155.00p 161.00p 10822
05/11/2010 160.00p 161.50p 155.00p 161.50p 2935
04/11/2010 160.00p 160.00p 155.00p 160.00p 2161
03/11/2010 160.00p 160.00p 150.00p 160.00p 8568
02/11/2010 166.00p 166.00p 159.00p 162.00p 3686
01/11/2010 167.50p 167.88p 162.00p 166.00p 5617
29/10/2010 167.50p 168.50p 165.00p 167.50p 2085
28/10/2010 167.50p 167.50p 165.00p 167.50p 8004
27/10/2010 167.50p 180.00p 165.00p 167.50p 7300
26/10/2010 153.00p 169.40p 153.00p 167.50p 25069
25/10/2010 152.50p 154.80p 151.00p 153.00p 11746
22/10/2010 152.50p 152.50p 150.00p 152.50p 13778
21/10/2010 155.00p 155.00p 150.00p 152.50p 11045
20/10/2010 155.00p 155.00p 150.30p 155.00p 356
19/10/2010 155.00p 155.00p 151.60p 155.00p 3132
18/10/2010 151.50p 155.00p 148.00p 155.00p 6142
15/10/2010 151.50p 153.50p 151.50p 151.50p 240
14/10/2010 151.50p 153.88p 148.14p 151.50p 6759
13/10/2010 151.50p 152.10p 148.00p 151.50p 8317
12/10/2010 150.00p 152.50p 148.80p 151.50p 9582
11/10/2010 155.00p 155.00p 150.00p 152.50p 18362
08/10/2010 157.50p 157.50p 150.00p 155.00p 2411
07/10/2010 160.00p 160.00p 155.00p 160.00p 4577
06/10/2010 160.00p 160.00p 155.00p 160.00p 3476
05/10/2010 160.00p 160.00p 155.00p 160.00p 1200
04/10/2010 160.00p 160.00p 150.00p 160.00p 7677
01/10/2010 157.50p 162.50p 148.00p 160.00p 18645
30/09/2010 160.50p 160.50p 150.00p 157.50p 1183
29/09/2010 165.00p 165.00p 155.00p 162.50p 353
28/09/2010 162.50p 165.00p 160.30p 165.00p 100
27/09/2010 166.50p 167.90p 150.00p 162.50p 5262
24/09/2010 166.50p 166.50p 160.00p 166.50p 4626
23/09/2010 166.50p 167.00p 163.00p 166.50p 4302
22/09/2010 166.50p 166.50p 163.00p 166.50p 2179
21/09/2010 166.50p 166.50p 163.00p 166.50p 1702
20/09/2010 171.50p 171.50p 157.00p 166.50p 42335
17/09/2010 174.00p 174.00p 168.00p 171.50p 1184
16/09/2010 172.50p 178.56p 168.00p 174.00p 17206
15/09/2010 171.00p 171.90p 171.00p 171.00p 57
14/09/2010 175.50p 175.50p 167.50p 171.00p 788
13/09/2010 175.50p 175.50p 171.00p 175.50p 3437
10/09/2010 175.50p 175.50p 171.00p 175.50p 10422
09/09/2010 175.50p 175.95p 171.00p 175.50p 6051
08/09/2010 170.00p 177.50p 167.00p 175.50p 21693
07/09/2010 175.00p 175.00p 165.00p 171.50p 2020
06/09/2010 175.00p 176.00p 170.00p 175.00p 16925
03/09/2010 175.00p 175.00p 165.00p 175.00p 14461
02/09/2010 177.50p 177.50p 170.00p 175.00p 6213
01/09/2010 177.50p 178.00p 170.00p 177.50p 4932
31/08/2010 177.50p 177.50p 175.20p 177.50p 250
27/08/2010 177.50p 178.00p 175.00p 177.50p 3293
26/08/2010 187.50p 189.80p 175.00p 177.50p 22427
25/08/2010 182.50p 200.00p 176.50p 187.50p 26680
24/08/2010 167.50p 167.50p 167.00p 167.50p 1338
23/08/2010 170.00p 170.00p 160.00p 167.50p 8237
20/08/2010 167.50p 170.00p 166.00p 170.00p 200
19/08/2010 170.00p 170.00p 165.00p 167.50p 1394
18/08/2010 162.50p 180.00p 162.50p 170.50p 72769
17/08/2010 161.50p 165.00p 160.00p 162.50p 11863
16/08/2010 165.00p 165.00p 155.00p 161.50p 13322
13/08/2010 170.00p 170.00p 150.00p 166.00p 10292
12/08/2010 172.50p 173.00p 160.00p 170.00p 13474
11/08/2010 180.00p 182.00p 160.00p 172.50p 38262
10/08/2010 200.00p 200.00p 170.00p 183.50p 23848
09/08/2010 227.50p 228.90p 190.00p 205.00p 33192
06/08/2010 215.00p 230.00p 215.00p 227.50p 23298
05/08/2010 222.50p 222.50p 210.00p 215.00p 3093
04/08/2010 225.00p 225.00p 220.00p 222.50p 4703
03/08/2010 225.50p 225.50p 221.00p 225.00p 1000
02/08/2010 237.50p 240.00p 223.00p 225.50p 14250
30/07/2010 199.50p 242.50p 196.56p 237.50p 47537
29/07/2010 200.50p 200.50p 196.40p 199.50p 6254
28/07/2010 189.50p 202.00p 189.15p 200.50p 11217
27/07/2010 192.00p 192.00p 180.10p 189.50p 20983
26/07/2010 197.50p 199.75p 190.00p 192.00p 19571
23/07/2010 199.00p 203.00p 190.00p 197.50p 27321
22/07/2010 202.50p 208.00p 197.40p 199.00p 7756
21/07/2010 201.50p 212.50p 200.00p 202.50p 11759
20/07/2010 202.50p 205.00p 195.00p 199.00p 28910
19/07/2010 172.50p 222.50p 172.50p 200.00p 89875
16/07/2010 152.50p 190.00p 152.50p 172.50p 191505
15/07/2010 152.50p 155.00p 145.00p 151.50p 26875
14/07/2010 155.00p 156.00p 150.00p 152.50p 82476
13/07/2010 157.50p 158.00p 150.00p 155.00p 6668
12/07/2010 160.00p 160.00p 150.00p 157.50p 18464
09/07/2010 162.50p 162.50p 155.00p 160.00p 9366
08/07/2010 165.00p 165.00p 148.00p 160.00p 8861
07/07/2010 173.00p 173.00p 163.00p 165.00p 6119
06/07/2010 173.00p 173.00p 168.00p 173.00p 571
05/07/2010 175.00p 175.00p 170.00p 175.00p 1383
02/07/2010 170.00p 175.00p 170.00p 175.00p 2089
01/07/2010 180.50p 180.50p 165.00p 172.50p 6739
30/06/2010 179.00p 183.00p 168.00p 180.50p 8424
29/06/2010 185.00p 185.00p 178.00p 179.00p 1318
28/06/2010 190.00p 190.00p 180.00p 187.50p 2961
25/06/2010 200.00p 200.00p 190.00p 190.00p 5794
24/06/2010 200.00p 202.00p 195.00p 200.00p 1343
23/06/2010 205.00p 208.00p 195.00p 200.00p 18993
22/06/2010 205.00p 209.40p 201.00p 205.00p 4226
21/06/2010 195.00p 208.50p 193.70p 205.00p 15434
18/06/2010 195.00p 199.50p 190.00p 195.00p 2334
17/06/2010 192.50p 198.50p 186.50p 195.00p 4206

*Close Price adjusted for both dividends and splits