Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
30/01/2008 1,650.00p 1,675.00p 1,625.00p 1,675.00p 7323
29/01/2008 1,700.00p 1,700.00p 1,650.00p 1,650.00p 4845
28/01/2008 1,750.00p 1,800.00p 1,675.00p 1,675.00p 1963
25/01/2008 1,700.00p 1,750.00p 1,700.00p 1,750.00p 2796
24/01/2008 1,800.00p 1,850.00p 1,675.00p 1,700.00p 3498
23/01/2008 1,725.00p 1,775.00p 1,725.00p 1,775.00p 1240
22/01/2008 1,625.00p 1,725.00p 1,625.00p 1,725.00p 3455
21/01/2008 1,800.00p 1,800.00p 1,675.00p 1,675.00p 2900
18/01/2008 1,825.00p 1,825.00p 1,750.00p 1,800.00p 2805
17/01/2008 1,850.00p 1,900.00p 1,825.00p 1,825.00p 2883
16/01/2008 1,900.00p 1,950.00p 1,850.00p 1,850.00p 1588
15/01/2008 1,900.00p 1,925.00p 1,900.00p 1,900.00p 4827
14/01/2008 1,875.00p 1,900.00p 1,825.00p 1,900.00p 2766
11/01/2008 1,925.00p 2,000.00p 1,875.00p 1,875.00p 1590
10/01/2008 1,950.00p 1,975.00p 1,925.00p 1,925.00p 895
09/01/2008 2,075.00p 2,075.00p 1,950.00p 1,950.00p 2461
08/01/2008 2,025.00p 2,075.00p 2,025.00p 2,075.00p 3319
07/01/2008 2,075.00p 2,075.00p 2,025.00p 2,025.00p 2915
04/01/2008 2,075.00p 2,175.00p 2,075.00p 2,100.00p 4367
03/01/2008 2,050.00p 2,075.00p 2,050.00p 2,075.00p 2356
02/01/2008 2,000.00p 2,050.00p 2,000.00p 2,050.00p 2676
31/12/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 350
28/12/2007 1,975.00p 2,025.00p 1,975.00p 2,000.00p 1419
27/12/2007 1,975.00p 1,975.00p 1,975.00p 1,975.00p 648
24/12/2007 1,975.00p 1,975.00p 1,975.00p 1,975.00p 117
21/12/2007 1,875.00p 1,975.00p 1,875.00p 1,975.00p 7783
20/12/2007 1,800.00p 1,875.00p 1,800.00p 1,875.00p 3308
19/12/2007 1,925.00p 1,925.00p 1,800.00p 1,800.00p 3891
18/12/2007 2,025.00p 2,025.00p 1,925.00p 1,925.00p 1856
17/12/2007 2,100.00p 2,100.00p 2,025.00p 2,025.00p 3103
14/12/2007 2,100.00p 2,100.00p 2,100.00p 2,100.00p 4538
13/12/2007 2,125.00p 2,150.00p 2,100.00p 2,100.00p 804
12/12/2007 2,050.00p 2,125.00p 2,050.00p 2,125.00p 4627
11/12/2007 2,025.00p 2,050.00p 2,025.00p 2,050.00p 1175
10/12/2007 2,075.00p 2,075.00p 2,025.00p 2,025.00p 1735
07/12/2007 2,000.00p 2,075.00p 2,000.00p 2,075.00p 3926
06/12/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2253
05/12/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 484
04/12/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 1726
03/12/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 1625
30/11/2007 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2570
29/11/2007 2,025.00p 2,025.00p 2,000.00p 2,000.00p 3350
28/11/2007 2,000.00p 2,025.00p 2,000.00p 2,025.00p 1386
27/11/2007 2,025.00p 2,050.00p 2,000.00p 2,000.00p 1959
26/11/2007 2,050.00p 2,125.00p 2,050.00p 2,050.00p 2476
23/11/2007 1,975.00p 2,025.00p 1,975.00p 2,025.00p 5038
22/11/2007 1,925.00p 1,975.00p 1,925.00p 1,975.00p 11220
21/11/2007 2,025.00p 2,025.00p 1,900.00p 1,925.00p 4736
20/11/2007 2,175.00p 2,175.00p 1,925.00p 2,025.00p 9139
19/11/2007 2,225.00p 2,225.00p 2,175.00p 2,175.00p 1493
16/11/2007 2,200.00p 2,225.00p 2,200.00p 2,225.00p 1492
15/11/2007 2,225.00p 2,225.00p 2,125.00p 2,200.00p 4370
14/11/2007 2,275.00p 2,275.00p 2,225.00p 2,225.00p 2249
13/11/2007 2,250.00p 2,275.00p 2,200.00p 2,225.00p 5404
12/11/2007 2,200.00p 2,275.00p 2,200.00p 2,250.00p 12296
09/11/2007 2,200.00p 2,200.00p 2,200.00p 2,200.00p 549
08/11/2007 2,300.00p 2,300.00p 2,175.00p 2,200.00p 3452
07/11/2007 2,325.00p 2,325.00p 2,325.00p 2,325.00p 1400
06/11/2007 2,425.00p 2,425.00p 2,325.00p 2,325.00p 6190
05/11/2007 2,475.00p 2,475.00p 2,425.00p 2,425.00p 6939
02/11/2007 2,475.00p 2,500.00p 2,475.00p 2,475.00p 2213
01/11/2007 2,525.00p 2,575.00p 2,500.00p 2,525.00p 14415
31/10/2007 2,350.00p 2,575.00p 2,350.00p 2,525.00p 32017
30/10/2007 2,350.00p 2,350.00p 2,300.00p 2,350.00p 8369
29/10/2007 2,375.00p 2,375.00p 2,350.00p 2,350.00p 1405
26/10/2007 2,400.00p 2,400.00p 2,375.00p 2,375.00p 1691
25/10/2007 2,375.00p 2,400.00p 2,375.00p 2,400.00p 6429
24/10/2007 2,425.00p 2,425.00p 2,375.00p 2,375.00p 3229
23/10/2007 2,400.00p 2,425.00p 2,400.00p 2,425.00p 1498
22/10/2007 2,475.00p 2,488.00p 2,225.00p 2,400.00p 10704
19/10/2007 2,300.00p 2,550.00p 2,250.00p 2,500.00p 24889
18/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
17/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
16/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
15/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
12/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
11/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
10/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
09/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
08/10/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
05/10/2007 2,725.00p 2,850.00p 2,750.00p 2,800.00p 20630
04/10/2007 2,425.00p 2,725.00p 2,425.00p 2,725.00p 36071
03/10/2007 2,325.00p 2,450.00p 2,300.00p 2,400.00p 14521
02/10/2007 2,350.00p 2,350.00p 2,325.00p 2,325.00p 6296
01/10/2007 2,225.00p 2,350.00p 2,225.00p 2,350.00p 7769
28/09/2007 2,250.00p 2,250.00p 2,225.00p 2,225.00p 25594
27/09/2007 2,250.00p 2,250.00p 2,250.00p 2,250.00p 6007
26/09/2007 2,250.00p 2,250.00p 2,250.00p 2,250.00p 24599
25/09/2007 2,250.00p 2,275.00p 2,250.00p 2,250.00p 1198
24/09/2007 2,275.00p 2,275.00p 2,225.00p 2,250.00p 12863
21/09/2007 2,300.00p 2,325.00p 2,275.00p 2,275.00p 4065
20/09/2007 2,325.00p 2,350.00p 2,300.00p 2,300.00p 11314
19/09/2007 2,275.00p 2,375.00p 2,278.00p 2,325.00p 8460
18/09/2007 2,300.00p 2,300.00p 2,250.00p 2,250.00p 1336
17/09/2007 2,350.00p 2,350.00p 2,275.00p 2,300.00p 1317
14/09/2007 2,350.00p 2,350.00p 2,350.00p 2,350.00p 17906
13/09/2007 2,325.00p 2,350.00p 2,325.00p 2,325.00p 2653
12/09/2007 2,350.00p 2,350.00p 2,325.00p 2,325.00p 2325
11/09/2007 2,375.00p 2,350.00p 2,350.00p 2,350.00p 3954
10/09/2007 2,400.00p 2,475.00p 2,375.00p 2,375.00p 6297
07/09/2007 2,375.00p 2,400.00p 2,375.00p 2,400.00p 464
06/09/2007 2,375.00p 2,400.00p 2,375.00p 2,400.00p 1197
05/09/2007 2,375.00p 2,375.00p 2,375.00p 2,375.00p 1136
04/09/2007 2,400.00p 2,400.00p 2,375.00p 2,375.00p 1082
03/09/2007 2,400.00p 2,425.00p 2,375.00p 2,400.00p 2074
31/08/2007 2,375.00p 2,400.00p 2,375.00p 2,400.00p 1475
30/08/2007 2,450.00p 2,450.00p 2,375.00p 2,375.00p 4800
29/08/2007 2,500.00p 2,500.00p 2,450.00p 2,450.00p 1015
28/08/2007 2,500.00p 2,500.00p 2,500.00p 2,500.00p 1044
24/08/2007 2,475.00p 2,500.00p 2,475.00p 2,500.00p 2245
23/08/2007 2,300.00p 2,475.00p 2,300.00p 2,475.00p 8118
22/08/2007 2,300.00p 2,325.00p 2,275.00p 2,300.00p 2080
21/08/2007 2,325.00p 2,325.00p 2,325.00p 2,325.00p 1250
20/08/2007 2,325.00p 2,325.00p 2,300.00p 2,325.00p 3366
17/08/2007 2,250.00p 2,325.00p 2,225.00p 2,325.00p 6045
16/08/2007 2,475.00p 2,475.00p 2,250.00p 2,250.00p 5121
15/08/2007 2,625.00p 2,625.00p 2,425.00p 2,500.00p 9324
14/08/2007 2,650.00p 2,675.00p 2,625.00p 2,625.00p 5246
13/08/2007 2,675.00p 2,675.00p 2,625.00p 2,650.00p 11048
10/08/2007 2,800.00p 2,800.00p 2,675.00p 2,675.00p 4988
09/08/2007 2,800.00p 2,825.00p 2,775.00p 2,825.00p 2075
08/08/2007 2,850.00p 2,850.00p 2,800.00p 2,800.00p 1339
07/08/2007 2,825.00p 2,850.00p 2,825.00p 2,850.00p 4023
06/08/2007 2,800.00p 2,800.00p 2,800.00p 2,800.00p 427
03/08/2007 2,775.00p 2,800.00p 2,775.00p 2,800.00p 7381
02/08/2007 2,750.00p 2,775.00p 2,750.00p 2,775.00p 3051
01/08/2007 2,675.00p 2,750.00p 2,675.00p 2,750.00p 7184
31/07/2007 2,750.00p 2,750.00p 2,650.00p 2,675.00p 5942
30/07/2007 2,825.00p 2,825.00p 2,750.00p 2,750.00p 1836
27/07/2007 2,900.00p 2,900.00p 2,825.00p 2,825.00p 8463
26/07/2007 2,975.00p 2,975.00p 2,950.00p 2,950.00p 9516
25/07/2007 2,975.00p 2,975.00p 2,925.00p 2,950.00p 8656
24/07/2007 3,050.00p 3,050.00p 2,975.00p 2,975.00p 4463
23/07/2007 3,050.00p 3,050.00p 3,050.00p 3,050.00p 9306
20/07/2007 2,975.00p 3,175.00p 2,975.00p 3,050.00p 23301
19/07/2007 3,075.00p 3,200.00p 2,950.00p 2,975.00p 56720
18/07/2007 2,725.00p 2,750.00p 2,725.00p 2,750.00p 7370
17/07/2007 2,775.00p 2,775.00p 2,725.00p 2,725.00p 2363
16/07/2007 2,825.00p 2,850.00p 2,775.00p 2,775.00p 8629
13/07/2007 2,925.00p 2,975.00p 2,850.00p 2,850.00p 4234
12/07/2007 2,850.00p 2,875.00p 2,850.00p 2,875.00p 5166
11/07/2007 2,975.00p 2,975.00p 2,850.00p 2,850.00p 6466
10/07/2007 2,925.00p 3,000.00p 2,925.00p 2,975.00p 14885
09/07/2007 2,850.00p 2,925.00p 2,850.00p 2,925.00p 4897
06/07/2007 2,800.00p 2,850.00p 2,800.00p 2,850.00p 3463
05/07/2007 2,750.00p 2,825.00p 2,750.00p 2,800.00p 6298
04/07/2007 2,850.00p 2,850.00p 2,750.00p 2,750.00p 5713
03/07/2007 2,825.00p 2,850.00p 2,825.00p 2,850.00p 1618
02/07/2007 2,825.00p 2,850.00p 2,825.00p 2,825.00p 2401
29/06/2007 2,825.00p 2,850.00p 2,825.00p 2,825.00p 2171
28/06/2007 2,875.00p 2,875.00p 2,825.00p 2,825.00p 1569
27/06/2007 2,925.00p 2,925.00p 2,875.00p 2,875.00p 1915
26/06/2007 2,975.00p 2,975.00p 2,925.00p 2,925.00p 7960
25/06/2007 3,025.00p 3,050.00p 2,975.00p 2,975.00p 9163
22/06/2007 3,025.00p 3,025.00p 3,025.00p 3,025.00p 4308
21/06/2007 3,125.00p 3,125.00p 2,975.00p 3,025.00p 9270
20/06/2007 2,925.00p 2,925.00p 2,925.00p 2,925.00p 691
19/06/2007 3,000.00p 3,000.00p 2,925.00p 2,925.00p 4317
18/06/2007 3,025.00p 3,100.00p 3,000.00p 3,000.00p 17055
15/06/2007 2,800.00p 3,025.00p 2,800.00p 3,000.00p 39227
14/06/2007 2,800.00p 2,825.00p 2,800.00p 2,800.00p 21766
13/06/2007 2,800.00p 2,800.00p 2,750.00p 2,800.00p 4241
12/06/2007 2,800.00p 2,825.00p 2,800.00p 2,800.00p 1772
11/06/2007 2,750.00p 2,800.00p 2,750.00p 2,800.00p 3055
08/06/2007 2,650.00p 2,750.00p 2,525.00p 2,750.00p 28382
07/06/2007 2,875.00p 2,900.00p 2,800.00p 2,800.00p 6314
06/06/2007 3,025.00p 3,025.00p 2,800.00p 2,875.00p 21941
05/06/2007 3,025.00p 3,025.00p 3,000.00p 3,025.00p 1950
04/06/2007 3,025.00p 3,025.00p 3,000.00p 3,025.00p 2980
01/06/2007 3,150.00p 3,150.00p 3,025.00p 3,025.00p 5640
31/05/2007 3,050.00p 3,150.00p 3,050.00p 3,150.00p 10574
30/05/2007 3,100.00p 3,100.00p 3,025.00p 3,025.00p 4800
29/05/2007 2,975.00p 3,175.00p 2,975.00p 3,100.00p 67548
25/05/2007 2,925.00p 3,025.00p 2,925.00p 2,975.00p 13020
24/05/2007 2,900.00p 2,925.00p 2,850.00p 2,900.00p 10150
23/05/2007 2,850.00p 2,950.00p 2,850.00p 2,900.00p 21595
22/05/2007 2,450.00p 2,850.00p 2,450.00p 2,850.00p 18022
21/05/2007 2,475.00p 2,475.00p 2,450.00p 2,450.00p 3274
18/05/2007 2,450.00p 2,475.00p 2,450.00p 2,475.00p 6815
17/05/2007 2,500.00p 2,500.00p 2,450.00p 2,450.00p 1597
16/05/2007 2,525.00p 2,525.00p 2,375.00p 2,500.00p 8340
15/05/2007 2,550.00p 2,550.00p 2,525.00p 2,525.00p 3378
14/05/2007 2,600.00p 2,600.00p 2,525.00p 2,550.00p 7747
11/05/2007 2,575.00p 2,600.00p 2,500.00p 2,600.00p 7133
10/05/2007 2,500.00p 2,575.00p 2,475.00p 2,575.00p 6529
09/05/2007 2,425.00p 2,550.00p 2,425.00p 2,500.00p 30048
08/05/2007 2,400.00p 2,475.00p 2,375.00p 2,425.00p 16307
04/05/2007 2,200.00p 2,400.00p 2,200.00p 2,400.00p 21195
03/05/2007 2,175.00p 2,250.00p 2,175.00p 2,175.00p 840
02/05/2007 2,200.00p 2,200.00p 2,175.00p 2,175.00p 2642
01/05/2007 2,150.00p 2,200.00p 2,150.00p 2,200.00p 3685
30/04/2007 2,100.00p 2,150.00p 2,100.00p 2,150.00p 4243
27/04/2007 2,050.00p 2,125.00p 2,050.00p 2,075.00p 19131
26/04/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
25/04/2007 2,050.00p 2,050.00p 2,050.00p 2,050.00p 1664
24/04/2007 2,075.00p 2,100.00p 2,025.00p 2,050.00p 4020
23/04/2007 2,100.00p 2,100.00p 2,075.00p 2,075.00p 3815
20/04/2007 2,125.00p 2,125.00p 2,025.00p 2,100.00p 4844
19/04/2007 2,150.00p 2,150.00p 2,125.00p 2,125.00p 1934
18/04/2007 2,225.00p 2,225.00p 2,150.00p 2,150.00p 4915

*Close Price adjusted for both dividends and splits