Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
28/08/2009 725.00p 750.00p 710.00p 725.00p 9153
27/08/2009 662.50p 744.00p 685.00p 725.00p 41674
26/08/2009 662.50p 675.00p 650.00p 662.50p 4698
25/08/2009 725.00p 725.00p 662.50p 662.50p 5419
24/08/2009 675.00p 725.00p 675.00p 725.00p 16858
21/08/2009 650.50p 685.00p 650.00p 675.00p 2201
20/08/2009 662.50p 694.00p 650.00p 675.00p 5468
19/08/2009 675.00p 675.00p 662.50p 662.50p 5295
18/08/2009 662.50p 680.00p 612.50p 675.00p 7478
17/08/2009 712.50p 712.50p 662.50p 662.50p 3266
14/08/2009 687.50p 725.00p 687.50p 712.50p 15359
13/08/2009 675.00p 687.50p 675.00p 687.50p 11313
12/08/2009 712.50p 712.50p 637.50p 675.00p 10191
11/08/2009 687.50p 750.00p 687.50p 712.50p 15103
10/08/2009 662.50p 687.50p 662.50p 687.50p 5342
07/08/2009 687.50p 687.50p 637.50p 662.50p 7014
06/08/2009 637.50p 687.50p 637.50p 687.50p 14047
05/08/2009 637.50p 637.50p 637.50p 637.50p 4071
04/08/2009 650.00p 650.00p 637.50p 637.50p 2269
03/08/2009 675.00p 675.00p 625.00p 650.00p 7225
31/07/2009 662.50p 675.00p 662.50p 675.00p 1000
30/07/2009 675.00p 687.50p 612.50p 675.00p 24764
29/07/2009 687.50p 687.50p 675.00p 675.00p 2688
28/07/2009 700.00p 700.00p 662.50p 687.50p 10108
27/07/2009 737.50p 737.50p 700.00p 700.00p 3551
24/07/2009 687.50p 737.50p 687.50p 737.50p 10381
23/07/2009 675.00p 687.50p 675.00p 687.50p 2323
22/07/2009 662.50p 675.00p 662.50p 675.00p 1970
21/07/2009 662.50p 662.50p 662.50p 662.50p 5274
20/07/2009 662.50p 662.50p 662.50p 662.50p 1649
17/07/2009 675.00p 675.00p 662.50p 662.50p 8679
16/07/2009 675.00p 675.00p 662.50p 675.00p 5051
15/07/2009 725.00p 725.00p 675.00p 675.00p 5342
14/07/2009 725.00p 737.50p 725.00p 725.00p 12587
13/07/2009 662.50p 725.00p 662.50p 725.00p 24482
10/07/2009 550.00p 662.50p 550.00p 662.50p 22762
09/07/2009 550.00p 550.00p 550.00p 550.00p 5233
08/07/2009 600.00p 600.00p 550.00p 550.00p 4674
07/07/2009 612.50p 612.50p 600.00p 600.00p 5659
06/07/2009 612.50p 612.50p 612.50p 612.50p 2792
03/07/2009 587.50p 612.50p 575.00p 612.50p 6466
02/07/2009 587.50p 587.50p 587.50p 587.50p 3279
01/07/2009 625.00p 625.00p 587.50p 587.50p 3335
30/06/2009 637.50p 637.50p 625.00p 625.00p 1283
29/06/2009 637.50p 637.50p 637.50p 637.50p 1356
26/06/2009 637.50p 638.00p 638.00p 637.50p 590
25/06/2009 650.00p 650.00p 637.50p 637.50p 3917
24/06/2009 650.00p 650.00p 650.00p 650.00p 6331
23/06/2009 625.00p 650.00p 625.00p 650.00p 3861
22/06/2009 700.00p 700.00p 612.50p 625.00p 18778
19/06/2009 700.00p 700.00p 700.00p 700.00p 3049
18/06/2009 700.00p 700.00p 700.00p 700.00p 3347
17/06/2009 700.00p 700.00p 700.00p 700.00p 1981
16/06/2009 700.00p 700.00p 687.50p 700.00p 2350
15/06/2009 700.00p 700.00p 700.00p 700.00p 1662
12/06/2009 700.00p 700.00p 700.00p 700.00p 4294
11/06/2009 675.00p 700.00p 675.00p 700.00p 7751
10/06/2009 687.50p 687.50p 675.00p 675.00p 16494
09/06/2009 700.00p 700.00p 687.50p 687.50p 10719
08/06/2009 725.00p 725.00p 675.00p 700.00p 8179
05/06/2009 725.00p 762.50p 725.00p 737.50p 7569
04/06/2009 687.50p 787.50p 687.50p 725.00p 61045
03/06/2009 725.00p 725.00p 650.00p 687.50p 152358
02/06/2009 725.00p 737.50p 725.00p 725.00p 60090
01/06/2009 812.50p 850.00p 687.50p 725.00p 54501
29/05/2009 525.00p 850.00p 525.00p 800.00p 108728
28/05/2009 500.00p 550.00p 500.00p 525.00p 2988
27/05/2009 487.50p 500.00p 487.50p 500.00p 1964
26/05/2009 512.50p 512.50p 462.50p 487.50p 4632
22/05/2009 512.50p 512.50p 512.50p 512.50p 2493
21/05/2009 525.00p 525.00p 512.50p 512.50p 237
20/05/2009 525.00p 525.00p 512.50p 512.50p 1615
19/05/2009 525.00p 525.00p 525.00p 525.00p 3791
18/05/2009 562.50p 562.50p 525.00p 525.00p 12080
15/05/2009 562.50p 575.00p 562.50p 562.50p 1954
14/05/2009 562.50p 562.50p 562.50p 562.50p 210
13/05/2009 500.00p 625.00p 500.00p 562.50p 15004
12/05/2009 450.00p 500.00p 437.50p 500.00p 9010
11/05/2009 487.50p 500.00p 412.50p 437.50p 13876
08/05/2009 512.50p 525.00p 462.50p 500.00p 6604
07/05/2009 612.50p 612.50p 475.00p 512.50p 21856
06/05/2009 637.50p 637.50p 612.50p 625.00p 3820
05/05/2009 637.50p 637.50p 637.50p 637.50p 3529
01/05/2009 662.50p 662.50p 637.50p 637.50p 1187
30/04/2009 662.50p 662.50p 662.50p 662.50p 448
29/04/2009 662.50p 662.50p 662.50p 662.50p 221
28/04/2009 662.50p 662.50p 662.50p 662.50p 50
27/04/2009 675.00p 675.00p 662.50p 662.50p 469
24/04/2009 675.00p 675.00p 675.00p 675.00p 419
23/04/2009 700.00p 700.00p 662.50p 675.00p 602
22/04/2009 725.00p 725.00p 700.00p 700.00p 989
21/04/2009 725.00p 725.00p 725.00p 725.00p 455
20/04/2009 737.50p 737.50p 725.00p 725.00p 2958
17/04/2009 737.50p 750.00p 737.50p 737.50p 4029
16/04/2009 725.00p 750.00p 725.00p 737.50p 5041
15/04/2009 537.50p 725.00p 537.50p 725.00p 6060
14/04/2009 525.00p 537.50p 525.00p 537.50p 847
09/04/2009 525.00p 525.00p 525.00p 525.00p 1000
08/04/2009 525.00p 525.00p 525.00p 525.00p 55
07/04/2009 525.00p 525.00p 525.00p 525.00p 56
06/04/2009 525.00p 525.00p 525.00p 525.00p 683
03/04/2009 500.00p 537.50p 500.00p 525.00p 4634
02/04/2009 462.50p 500.00p 462.50p 500.00p 7530
01/04/2009 462.50p 462.50p 462.50p 462.50p 3613
31/03/2009 462.50p 462.50p 462.50p 462.50p 3190
30/03/2009 462.50p 462.50p 462.50p 462.50p 8260
27/03/2009 462.50p 475.00p 462.50p 462.50p 10799
26/03/2009 462.50p 462.50p 462.50p 462.50p 2205
25/03/2009 500.00p 500.00p 462.50p 462.50p 4174
24/03/2009 525.00p 525.00p 500.00p 500.00p 3478
23/03/2009 525.00p 537.50p 525.00p 525.00p 1140
20/03/2009 525.00p 525.00p 525.00p 525.00p 1098
19/03/2009 512.50p 525.00p 512.50p 525.00p 6376
18/03/2009 512.50p 512.50p 512.50p 512.50p 1430
17/03/2009 500.00p 512.50p 500.00p 512.50p 1028
16/03/2009 487.50p 500.00p 487.50p 500.00p 784
13/03/2009 487.50p 487.50p 487.50p 487.50p 1934
12/03/2009 500.00p 500.00p 487.50p 487.50p 150
11/03/2009 500.00p 500.00p 500.00p 500.00p 383
10/03/2009 500.00p 500.00p 500.00p 500.00p 395
09/03/2009 562.50p 562.50p 500.00p 500.00p 1471
06/03/2009 562.50p 562.50p 562.50p 562.50p 450
05/03/2009 550.00p 562.50p 550.00p 562.50p 1628
04/03/2009 512.50p 537.50p 512.50p 537.50p 5544
03/03/2009 500.00p 512.50p 500.00p 512.50p 1736
02/03/2009 500.00p 500.00p 500.00p 500.00p 166
27/02/2009 500.00p 500.00p 500.00p 500.00p 429
26/02/2009 500.00p 500.00p 500.00p 500.00p 460
25/02/2009 487.50p 500.00p 487.50p 500.00p 169
24/02/2009 500.00p 500.00p 487.50p 487.50p 36
23/02/2009 550.00p 550.00p 500.00p 500.00p 7233
20/02/2009 550.00p 550.00p 550.00p 550.00p 0
19/02/2009 562.50p 562.50p 550.00p 550.00p 100
18/02/2009 600.00p 600.00p 562.50p 562.50p 941
17/02/2009 600.00p 600.00p 600.00p 600.00p 0
16/02/2009 612.50p 612.50p 600.00p 600.00p 160
13/02/2009 600.00p 612.50p 600.00p 612.50p 623
12/02/2009 600.00p 600.00p 600.00p 600.00p 952
11/02/2009 675.00p 675.00p 587.50p 600.00p 3394
10/02/2009 562.50p 750.00p 562.50p 675.00p 8167
09/02/2009 425.00p 550.00p 425.00p 550.00p 6684
06/02/2009 400.00p 425.00p 400.00p 425.00p 170
05/02/2009 400.00p 400.00p 400.00p 400.00p 0
04/02/2009 400.00p 400.00p 375.00p 400.00p 450
03/02/2009 400.00p 400.00p 400.00p 400.00p 99
02/02/2009 400.00p 400.00p 400.00p 400.00p 0
30/01/2009 400.00p 400.00p 400.00p 400.00p 300
29/01/2009 400.00p 400.00p 400.00p 400.00p 4
28/01/2009 387.50p 400.00p 387.50p 400.00p 1128
27/01/2009 362.50p 387.50p 362.50p 387.50p 2265
26/01/2009 412.50p 412.50p 362.50p 362.50p 345
23/01/2009 437.50p 437.50p 400.00p 412.50p 2840
22/01/2009 437.50p 437.50p 437.50p 437.50p 496
21/01/2009 425.00p 450.00p 425.00p 437.50p 1799
20/01/2009 412.50p 425.00p 412.50p 425.00p 400
19/01/2009 437.50p 437.50p 412.50p 412.50p 1490
16/01/2009 437.50p 437.50p 437.50p 437.50p 100
15/01/2009 412.50p 437.50p 412.50p 437.50p 977
14/01/2009 375.00p 425.00p 375.00p 412.50p 1222
13/01/2009 412.50p 412.50p 375.00p 375.00p 1724
12/01/2009 412.50p 412.50p 412.50p 412.50p 0
09/01/2009 437.50p 437.50p 412.50p 412.50p 2836
08/01/2009 437.50p 437.50p 437.50p 437.50p 110
07/01/2009 450.00p 450.00p 437.50p 437.50p 300
06/01/2009 437.50p 450.00p 437.50p 450.00p 732
05/01/2009 437.50p 437.50p 437.50p 437.50p 78
02/01/2009 425.00p 437.50p 425.00p 437.50p 425
31/12/2008 387.50p 425.00p 362.50p 425.00p 5593
30/12/2008 412.50p 412.50p 400.00p 400.00p 1510
29/12/2008 412.50p 412.50p 412.50p 412.50p 50
24/12/2008 475.00p 487.50p 412.50p 412.50p 0
23/12/2008 487.50p 487.50p 487.50p 487.50p 1200
22/12/2008 487.50p 487.50p 487.50p 487.50p 4
19/12/2008 500.00p 500.00p 487.50p 487.50p 2282
18/12/2008 500.00p 500.00p 500.00p 500.00p 1000
17/12/2008 487.50p 500.00p 487.50p 500.00p 2700
16/12/2008 487.50p 487.50p 487.50p 487.50p 500
15/12/2008 487.50p 487.50p 487.50p 487.50p 6
12/12/2008 500.00p 500.00p 487.50p 487.50p 400
11/12/2008 525.00p 525.00p 500.00p 500.00p 858
10/12/2008 525.00p 525.00p 525.00p 525.00p 604
09/12/2008 500.00p 525.00p 500.00p 525.00p 250
08/12/2008 512.50p 512.50p 500.00p 500.00p 9235
05/12/2008 575.00p 575.00p 512.50p 512.50p 2113
04/12/2008 600.00p 600.00p 575.00p 575.00p 1244
03/12/2008 575.00p 600.00p 575.00p 600.00p 1691
02/12/2008 575.00p 575.00p 575.00p 575.00p 0
01/12/2008 587.50p 587.50p 575.00p 575.00p 289
28/11/2008 587.50p 587.50p 587.50p 587.50p 156
27/11/2008 600.00p 600.00p 587.50p 587.50p 2898
26/11/2008 587.50p 600.00p 587.50p 600.00p 344
25/11/2008 600.00p 600.00p 587.50p 587.50p 1367
24/11/2008 600.00p 600.00p 600.00p 600.00p 66
21/11/2008 587.50p 600.00p 587.50p 600.00p 1063
20/11/2008 600.00p 600.00p 587.50p 587.50p 583
19/11/2008 600.00p 600.00p 600.00p 600.00p 1198
18/11/2008 612.50p 612.50p 600.00p 600.00p 460
17/11/2008 612.50p 612.50p 612.50p 612.50p 668
14/11/2008 612.50p 612.50p 612.50p 612.50p 0
13/11/2008 612.50p 612.50p 612.00p 612.50p 81

*Close Price adjusted for both dividends and splits