Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
17/04/2007 2,225.00p 2,250.00p 2,225.00p 2,225.00p 692
16/04/2007 2,225.00p 2,225.00p 2,225.00p 2,225.00p 3413
13/04/2007 2,225.00p 2,225.00p 2,225.00p 2,225.00p 1800
12/04/2007 2,275.00p 2,275.00p 2,175.00p 2,200.00p 3400
11/04/2007 2,225.00p 2,275.00p 2,225.00p 2,275.00p 5092
10/04/2007 2,175.00p 2,225.00p 2,175.00p 2,225.00p 4454
05/04/2007 2,175.00p 2,175.00p 2,125.00p 2,150.00p 21205
04/04/2007 2,200.00p 2,225.00p 2,150.00p 2,175.00p 8199
03/04/2007 2,175.00p 2,200.00p 2,175.00p 2,200.00p 2814
02/04/2007 2,200.00p 2,200.00p 2,175.00p 2,175.00p 855
30/03/2007 2,175.00p 2,200.00p 2,175.00p 2,200.00p 3143
29/03/2007 2,200.00p 2,200.00p 2,175.00p 2,175.00p 6217
28/03/2007 2,250.00p 2,250.00p 2,225.00p 2,225.00p 3422
27/03/2007 2,250.00p 2,275.00p 2,250.00p 2,250.00p 3666
26/03/2007 2,250.00p 2,250.00p 2,250.00p 2,250.00p 3618
23/03/2007 2,275.00p 2,325.00p 2,250.00p 2,250.00p 16339
22/03/2007 2,250.00p 2,275.00p 2,225.00p 2,275.00p 4040
21/03/2007 2,250.00p 2,250.00p 2,250.00p 2,250.00p 1888
20/03/2007 2,325.00p 2,325.00p 2,250.00p 2,250.00p 3682
19/03/2007 2,325.00p 2,350.00p 2,325.00p 2,325.00p 4123
16/03/2007 2,300.00p 2,325.00p 2,300.00p 2,325.00p 3141
15/03/2007 2,225.00p 2,300.00p 2,225.00p 2,300.00p 7787
14/03/2007 2,325.00p 2,325.00p 2,200.00p 2,200.00p 5284
13/03/2007 2,375.00p 2,400.00p 2,375.00p 2,375.00p 4027
12/03/2007 2,400.00p 2,400.00p 2,375.00p 2,375.00p 877
09/03/2007 2,400.00p 2,425.00p 2,400.00p 2,400.00p 7103
08/03/2007 2,400.00p 2,400.00p 2,400.00p 2,400.00p 5215
07/03/2007 2,300.00p 2,400.00p 2,300.00p 2,400.00p 15286
06/03/2007 2,250.00p 2,300.00p 2,275.00p 2,300.00p 2473
05/03/2007 2,200.00p 2,225.00p 2,050.00p 2,225.00p 10597
02/03/2007 2,225.00p 2,225.00p 2,225.00p 2,225.00p 2522
01/03/2007 2,225.00p 2,400.00p 2,225.00p 2,225.00p 12376
28/02/2007 2,225.00p 2,225.00p 2,075.00p 2,225.00p 8437
27/02/2007 2,300.00p 2,350.00p 2,200.00p 2,225.00p 11699
26/02/2007 2,425.00p 2,425.00p 2,300.00p 2,325.00p 10328
23/02/2007 2,275.00p 2,450.00p 2,300.00p 2,450.00p 42113
22/02/2007 2,075.00p 2,275.00p 2,075.00p 2,250.00p 34724
21/02/2007 1,900.00p 2,050.00p 1,875.00p 2,025.00p 47116
20/02/2007 1,950.00p 1,950.00p 1,900.00p 1,900.00p 1456
19/02/2007 1,975.00p 1,975.00p 1,950.00p 1,950.00p 4342
16/02/2007 1,975.00p 1,975.00p 1,975.00p 1,975.00p 4241
15/02/2007 1,950.00p 1,975.00p 1,950.00p 1,975.00p 5625
14/02/2007 1,950.00p 1,950.00p 1,950.00p 1,950.00p 1384
13/02/2007 1,975.00p 1,975.00p 1,950.00p 1,950.00p 14771
12/02/2007 1,925.00p 1,975.00p 1,925.00p 1,975.00p 24532
09/02/2007 1,825.00p 1,900.00p 1,825.00p 1,875.00p 9926
08/02/2007 1,775.00p 1,825.00p 1,775.00p 1,825.00p 25241
07/02/2007 1,750.00p 1,750.00p 1,750.00p 1,750.00p 2967
06/02/2007 1,725.00p 1,750.00p 1,725.00p 1,750.00p 4183
05/02/2007 1,800.00p 1,800.00p 1,725.00p 1,725.00p 7215
02/02/2007 1,800.00p 1,825.00p 1,800.00p 1,800.00p 13049
01/02/2007 1,650.00p 1,725.00p 1,650.00p 1,725.00p 44853
31/01/2007 1,625.00p 1,625.00p 1,625.00p 1,625.00p 49857
30/01/2007 1,650.00p 1,650.00p 1,600.00p 1,625.00p 51638
29/01/2007 1,650.00p 1,650.00p 1,625.00p 1,650.00p 2442
26/01/2007 1,650.00p 1,650.00p 1,650.00p 1,650.00p 696
25/01/2007 1,625.00p 1,650.00p 1,625.00p 1,650.00p 80957
24/01/2007 1,600.00p 1,625.00p 1,575.00p 1,625.00p 3309
23/01/2007 1,650.00p 1,650.00p 1,525.00p 1,600.00p 8219
22/01/2007 1,650.00p 1,650.00p 1,650.00p 1,650.00p 4769
19/01/2007 1,725.00p 1,725.00p 1,650.00p 1,650.00p 4178
18/01/2007 1,725.00p 1,725.00p 1,700.00p 1,725.00p 1660
17/01/2007 1,725.00p 1,725.00p 1,725.00p 1,725.00p 2423
16/01/2007 1,725.00p 1,725.00p 1,725.00p 1,725.00p 1169
15/01/2007 1,800.00p 1,825.00p 1,675.00p 1,725.00p 10764
12/01/2007 1,850.00p 1,850.00p 1,825.00p 1,825.00p 4564
11/01/2007 1,875.00p 1,875.00p 1,850.00p 1,850.00p 410
10/01/2007 1,900.00p 1,950.00p 1,875.00p 1,875.00p 2907
09/01/2007 1,925.00p 1,925.00p 1,825.00p 1,900.00p 10263
08/01/2007 2,000.00p 2,050.00p 1,925.00p 1,925.00p 14745
05/01/2007 1,850.00p 1,975.00p 1,850.00p 1,950.00p 15939
04/01/2007 1,825.00p 1,850.00p 1,850.00p 1,850.00p 4355
03/01/2007 1,775.00p 1,825.00p 1,775.00p 1,825.00p 83172
02/01/2007 1,825.00p 1,825.00p 1,775.00p 1,775.00p 4873
29/12/2006 1,825.00p 1,825.00p 1,825.00p 1,825.00p 479
28/12/2006 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1025
27/12/2006 1,825.00p 1,825.00p 1,825.00p 1,825.00p 5429
22/12/2006 1,825.00p 1,825.00p 1,825.00p 1,825.00p 4000
21/12/2006 1,825.00p 1,825.00p 1,800.00p 1,825.00p 1212
20/12/2006 1,850.00p 1,850.00p 1,825.00p 1,825.00p 5867
19/12/2006 1,875.00p 1,875.00p 1,850.00p 1,850.00p 4520
18/12/2006 1,850.00p 1,850.00p 1,825.00p 1,850.00p 6795
15/12/2006 1,900.00p 1,900.00p 1,850.00p 1,850.00p 3665
14/12/2006 1,925.00p 1,975.00p 1,900.00p 1,900.00p 5424
13/12/2006 1,950.00p 1,950.00p 1,850.00p 1,900.00p 6570
12/12/2006 1,950.00p 2,250.00p 1,950.00p 2,075.00p 6538
11/12/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 1139
08/12/2006 1,950.00p 1,950.00p 1,950.00p 1,950.00p 1500
07/12/2006 2,075.00p 2,075.00p 1,925.00p 1,950.00p 2103
06/12/2006 2,200.00p 2,200.00p 2,075.00p 2,075.00p 2402
05/12/2006 2,225.00p 2,250.00p 2,200.00p 2,200.00p 525
04/12/2006 2,250.00p 2,250.00p 2,225.00p 2,225.00p 1117
01/12/2006 2,250.00p 2,300.00p 2,250.00p 2,250.00p 8
30/11/2006 2,250.00p 2,300.00p 2,250.00p 2,250.00p 273
29/11/2006 2,275.00p 2,300.00p 2,250.00p 2,250.00p 5532
28/11/2006 2,425.00p 2,425.00p 2,275.00p 2,275.00p 3883
27/11/2006 2,425.00p 2,425.00p 2,400.00p 2,425.00p 3017
24/11/2006 2,425.00p 2,425.00p 2,425.00p 2,425.00p 3050
23/11/2006 2,425.00p 2,450.00p 2,425.00p 2,425.00p 3191
22/11/2006 2,425.00p 2,425.00p 2,425.00p 2,425.00p 781
21/11/2006 2,425.00p 2,450.00p 2,425.00p 2,425.00p 300
20/11/2006 2,375.00p 2,425.00p 2,375.00p 2,425.00p 5291
17/11/2006 2,300.00p 2,325.00p 2,300.00p 2,325.00p 3763
16/11/2006 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/11/2006 2,250.00p 2,300.00p 2,275.00p 2,300.00p 3250
14/11/2006 2,250.00p 2,250.00p 2,250.00p 2,250.00p 400
13/11/2006 2,325.00p 2,325.00p 2,250.00p 2,250.00p 1151
10/11/2006 2,325.00p 2,325.00p 2,325.00p 2,325.00p 509
09/11/2006 2,425.00p 2,475.00p 2,325.00p 2,325.00p 2349
08/11/2006 2,450.00p 2,450.00p 2,400.00p 2,350.00p 2328
07/11/2006 2,525.00p 2,525.00p 2,450.00p 2,450.00p 1635
06/11/2006 2,625.00p 2,625.00p 2,525.00p 2,525.00p 3298
03/11/2006 2,650.00p 2,650.00p 2,625.00p 2,625.00p 2684
02/11/2006 2,650.00p 2,650.00p 2,650.00p 2,650.00p 2550
01/11/2006 2,675.00p 2,675.00p 2,625.00p 2,650.00p 467
31/10/2006 2,650.00p 2,675.00p 2,650.00p 2,675.00p 296
30/10/2006 2,650.00p 2,650.00p 2,600.00p 2,625.00p 3001
27/10/2006 2,625.00p 2,650.00p 2,600.00p 2,625.00p 11065
26/10/2006 2,550.00p 2,625.00p 2,550.00p 2,625.00p 7569
25/10/2006 2,375.00p 2,550.00p 2,350.00p 2,550.00p 8893
24/10/2006 2,425.00p 2,425.00p 2,325.00p 2,375.00p 7413
23/10/2006 2,300.00p 2,475.00p 2,300.00p 2,400.00p 4065
20/10/2006 2,050.00p 2,350.00p 2,050.00p 2,300.00p 14347
19/10/2006 2,025.00p 2,075.00p 2,025.00p 2,050.00p 2668
18/10/2006 2,050.00p 2,075.00p 2,050.00p 2,050.00p 1771
17/10/2006 2,075.00p 2,075.00p 2,050.00p 2,050.00p 1210
16/10/2006 2,050.00p 2,075.00p 2,050.00p 2,075.00p 2273
13/10/2006 1,975.00p 2,050.00p 1,975.00p 2,050.00p 1401
12/10/2006 2,050.00p 2,050.00p 1,950.00p 1,975.00p 9219
11/10/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 3886
10/10/2006 2,050.00p 2,050.00p 2,050.00p 2,050.00p 12800
09/10/2006 2,050.00p 2,050.00p 2,025.00p 2,050.00p 1524
06/10/2006 1,850.00p 2,050.00p 1,825.00p 2,050.00p 4371
05/10/2006 1,750.00p 1,800.00p 1,675.00p 1,800.00p 8502
04/10/2006 1,900.00p 1,900.00p 1,700.00p 1,750.00p 12480
03/10/2006 2,025.00p 2,025.00p 1,975.00p 1,975.00p 1210
02/10/2006 2,025.00p 2,025.00p 2,025.00p 2,025.00p 508
29/09/2006 2,075.00p 2,075.00p 2,025.00p 2,025.00p 1421
28/09/2006 2,075.00p 2,075.00p 2,075.00p 2,075.00p 60
27/09/2006 2,100.00p 2,100.00p 2,050.00p 2,075.00p 878
26/09/2006 2,100.00p 2,100.00p 2,100.00p 2,100.00p 1707
25/09/2006 2,250.00p 2,250.00p 2,100.00p 2,100.00p 0
22/09/2006 2,250.00p 2,300.00p 2,250.00p 2,250.00p 826
21/09/2006 2,250.00p 2,275.00p 2,250.00p 2,250.00p 2029
20/09/2006 2,250.00p 2,275.00p 2,250.00p 2,250.00p 730
19/09/2006 2,275.00p 2,275.00p 2,250.00p 2,250.00p 216
18/09/2006 2,225.00p 2,250.00p 2,225.00p 2,250.00p 1500
15/09/2006 2,200.00p 2,225.00p 2,175.00p 2,225.00p 821
14/09/2006 2,250.00p 2,250.00p 2,175.00p 2,200.00p 398
13/09/2006 2,225.00p 2,250.00p 2,200.00p 2,250.00p 3815
12/09/2006 2,350.00p 2,350.00p 2,175.00p 2,225.00p 3707
11/09/2006 2,425.00p 2,450.00p 2,375.00p 2,375.00p 2462
08/09/2006 2,425.00p 2,425.00p 2,425.00p 2,425.00p 102
07/09/2006 2,425.00p 2,475.00p 2,425.00p 2,425.00p 3932
06/09/2006 2,300.00p 2,400.00p 2,300.00p 2,400.00p 12234
05/09/2006 2,300.00p 2,400.00p 2,275.00p 2,275.00p 3333
04/09/2006 2,150.00p 2,300.00p 2,150.00p 2,300.00p 4470
01/09/2006 2,050.00p 2,150.00p 2,050.00p 2,150.00p 3840
31/08/2006 2,175.00p 2,175.00p 2,025.00p 2,050.00p 5441
30/08/2006 2,275.00p 2,275.00p 2,125.00p 2,175.00p 2011
29/08/2006 2,275.00p 2,275.00p 2,275.00p 2,275.00p 888
25/08/2006 2,375.00p 2,375.00p 2,275.00p 2,275.00p 2027
24/08/2006 2,375.00p 2,375.00p 2,375.00p 2,375.00p 91
23/08/2006 2,375.00p 2,375.00p 2,375.00p 2,375.00p 507
22/08/2006 2,375.00p 2,375.00p 2,375.00p 2,375.00p 642
21/08/2006 2,425.00p 2,425.00p 2,375.00p 2,375.00p 410
18/08/2006 2,450.00p 2,450.00p 2,400.00p 2,425.00p 590
17/08/2006 2,575.00p 2,600.00p 2,450.00p 2,450.00p 1457
16/08/2006 2,250.00p 2,600.00p 2,250.00p 2,575.00p 8018
15/08/2006 2,325.00p 2,325.00p 2,225.00p 2,250.00p 5999
14/08/2006 2,275.00p 2,350.00p 2,250.00p 2,325.00p 3458
11/08/2006 2,475.00p 2,475.00p 2,275.00p 2,275.00p 6938
10/08/2006 2,625.00p 2,625.00p 2,475.00p 2,475.00p 2527
09/08/2006 2,675.00p 2,675.00p 2,650.00p 2,650.00p 970
08/08/2006 2,675.00p 2,675.00p 2,675.00p 2,675.00p 1800
07/08/2006 2,700.00p 2,750.00p 2,675.00p 2,675.00p 668
04/08/2006 2,675.00p 2,675.00p 2,675.00p 2,675.00p 449
03/08/2006 2,600.00p 2,675.00p 2,600.00p 2,675.00p 8049
02/08/2006 2,575.00p 2,600.00p 2,575.00p 2,600.00p 2020
01/08/2006 2,575.00p 2,575.00p 2,575.00p 2,575.00p 1982
31/07/2006 2,675.00p 2,700.00p 2,575.00p 2,575.00p 2145
28/07/2006 2,750.00p 2,750.00p 2,700.00p 2,700.00p 5007
27/07/2006 2,775.00p 2,800.00p 2,750.00p 2,750.00p 1609
26/07/2006 2,850.00p 2,850.00p 2,775.00p 2,775.00p 3987
25/07/2006 2,825.00p 2,875.00p 2,825.00p 2,875.00p 1939
24/07/2006 2,775.00p 2,825.00p 2,775.00p 2,825.00p 4386
21/07/2006 2,775.00p 2,775.00p 2,775.00p 2,775.00p 4
20/07/2006 2,750.00p 2,775.00p 2,750.00p 2,775.00p 759
19/07/2006 2,675.00p 2,750.00p 2,675.00p 2,750.00p 1852
18/07/2006 2,925.00p 2,925.00p 2,675.00p 2,675.00p 4633
17/07/2006 3,000.00p 3,000.00p 2,925.00p 2,925.00p 1401
14/07/2006 3,175.00p 3,175.00p 3,000.00p 3,000.00p 1786
13/07/2006 3,175.00p 3,175.00p 3,175.00p 3,175.00p 1006
12/07/2006 3,300.00p 3,300.00p 3,175.00p 3,175.00p 1461
11/07/2006 3,300.00p 3,300.00p 3,300.00p 3,300.00p 3287
10/07/2006 3,375.00p 3,375.00p 3,300.00p 3,300.00p 5919
07/07/2006 3,275.00p 3,375.00p 3,275.00p 3,375.00p 6977
06/07/2006 3,250.00p 3,275.00p 3,225.00p 3,275.00p 7236
05/07/2006 3,275.00p 3,275.00p 3,275.00p 3,275.00p 786
04/07/2006 3,175.00p 3,275.00p 3,175.00p 3,275.00p 1754

*Close Price adjusted for both dividends and splits