Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
03/07/2006 3,125.00p 3,175.00p 3,125.00p 3,175.00p 1803
30/06/2006 3,300.00p 3,300.00p 3,125.00p 3,125.00p 9442
29/06/2006 3,100.00p 3,350.00p 3,100.00p 3,350.00p 13139
28/06/2006 3,000.00p 3,075.00p 3,000.00p 3,075.00p 3669
27/06/2006 2,975.00p 2,975.00p 2,975.00p 2,975.00p 258
26/06/2006 2,975.00p 2,975.00p 2,975.00p 2,975.00p 2278
23/06/2006 2,975.00p 2,975.00p 2,975.00p 2,975.00p 4176
22/06/2006 2,975.00p 3,000.00p 2,975.00p 2,975.00p 2915
21/06/2006 2,975.00p 3,050.00p 2,975.00p 2,975.00p 5155
20/06/2006 3,050.00p 3,050.00p 2,975.00p 2,975.00p 1992
19/06/2006 2,975.00p 3,050.00p 2,975.00p 3,050.00p 1711
16/06/2006 2,850.00p 3,050.00p 2,850.00p 2,975.00p 6571
15/06/2006 2,625.00p 2,825.00p 2,625.00p 2,825.00p 5005
14/06/2006 2,575.00p 2,625.00p 2,450.00p 2,625.00p 18663
13/06/2006 2,850.00p 2,850.00p 2,550.00p 2,575.00p 10930
12/06/2006 2,650.00p 2,875.00p 2,650.00p 2,850.00p 13704
09/06/2006 2,575.00p 2,625.00p 2,575.00p 2,625.00p 5216
08/06/2006 2,800.00p 2,800.00p 2,550.00p 2,550.00p 17447
07/06/2006 2,775.00p 2,800.00p 2,775.00p 2,800.00p 4330
06/06/2006 2,800.00p 2,800.00p 2,775.00p 2,800.00p 1740
05/06/2006 2,900.00p 2,900.00p 2,800.00p 2,800.00p 7148
02/06/2006 2,775.00p 2,900.00p 2,775.00p 2,900.00p 17526
01/06/2006 2,850.00p 2,875.00p 2,775.00p 2,775.00p 4259
31/05/2006 2,675.00p 2,925.00p 2,675.00p 2,850.00p 11656
30/05/2006 2,925.00p 2,925.00p 2,625.00p 2,700.00p 8346
26/05/2006 3,025.00p 3,050.00p 2,925.00p 2,925.00p 12148
25/05/2006 3,025.00p 3,050.00p 3,025.00p 3,025.00p 2748
24/05/2006 3,025.00p 3,025.00p 3,025.00p 3,025.00p 1075
23/05/2006 3,125.00p 3,175.00p 2,975.00p 3,025.00p 26876
22/05/2006 3,250.00p 3,300.00p 3,125.00p 3,125.00p 27943
19/05/2006 3,275.00p 3,275.00p 3,250.00p 3,250.00p 9525
18/05/2006 3,425.00p 3,425.00p 3,250.00p 3,275.00p 12344
17/05/2006 3,450.00p 3,450.00p 3,425.00p 3,425.00p 3563
16/05/2006 3,425.00p 3,450.00p 3,425.00p 3,450.00p 2230
15/05/2006 3,525.00p 3,525.00p 3,325.00p 3,425.00p 8671
12/05/2006 3,700.00p 3,700.00p 3,375.00p 3,550.00p 13520
11/05/2006 3,675.00p 3,700.00p 3,675.00p 3,700.00p 2013
10/05/2006 3,700.00p 3,700.00p 3,675.00p 3,675.00p 3160
09/05/2006 3,725.00p 3,775.00p 3,700.00p 3,700.00p 1650
08/05/2006 3,625.00p 3,850.00p 3,625.00p 3,725.00p 12259
05/05/2006 3,625.00p 3,625.00p 3,625.00p 3,625.00p 1066
04/05/2006 3,625.00p 3,625.00p 3,625.00p 3,625.00p 6469
03/05/2006 3,525.00p 3,625.00p 3,475.00p 3,625.00p 7297
02/05/2006 3,525.00p 3,525.00p 3,475.00p 3,525.00p 22256
28/04/2006 3,600.00p 3,575.00p 3,500.00p 3,525.00p 16021
27/04/2006 3,700.00p 3,700.00p 3,600.00p 3,600.00p 5106
26/04/2006 3,700.00p 3,700.00p 3,675.00p 3,700.00p 3520
25/04/2006 3,650.00p 3,700.00p 3,650.00p 3,700.00p 9078
24/04/2006 3,850.00p 3,875.00p 3,650.00p 3,650.00p 10559
21/04/2006 3,775.00p 3,875.00p 3,775.00p 3,875.00p 8269
20/04/2006 3,650.00p 3,800.00p 3,650.00p 3,775.00p 9689
19/04/2006 3,525.00p 3,650.00p 3,525.00p 3,650.00p 3771
18/04/2006 3,425.00p 3,600.00p 3,425.00p 3,525.00p 9203
13/04/2006 3,275.00p 3,425.00p 3,275.00p 3,425.00p 24150
12/04/2006 3,075.00p 3,275.00p 3,075.00p 3,275.00p 8125
11/04/2006 3,250.00p 3,300.00p 3,075.00p 3,100.00p 17961
10/04/2006 3,325.00p 3,325.00p 3,075.00p 3,250.00p 17136
07/04/2006 3,450.00p 3,475.00p 3,250.00p 3,325.00p 17356
06/04/2006 3,625.00p 3,625.00p 3,475.00p 3,475.00p 10191
05/04/2006 3,625.00p 3,625.00p 3,625.00p 3,625.00p 4220
04/04/2006 3,650.00p 3,650.00p 3,600.00p 3,625.00p 1416
03/04/2006 3,650.00p 3,675.00p 3,625.00p 3,650.00p 5535
31/03/2006 3,825.00p 3,825.00p 3,650.00p 3,650.00p 5236
30/03/2006 3,875.00p 3,900.00p 3,825.00p 3,825.00p 6047
29/03/2006 3,875.00p 3,925.00p 3,725.00p 3,875.00p 12054
28/03/2006 3,600.00p 3,950.00p 3,600.00p 3,875.00p 25136
27/03/2006 3,500.00p 3,800.00p 3,475.00p 3,600.00p 20433
24/03/2006 3,050.00p 3,500.00p 3,050.00p 3,500.00p 33898
23/03/2006 3,000.00p 3,050.00p 3,000.00p 3,050.00p 11999
22/03/2006 3,000.00p 3,000.00p 3,000.00p 3,000.00p 9497
21/03/2006 3,000.00p 3,000.00p 3,000.00p 3,000.00p 10902
20/03/2006 2,875.00p 3,075.00p 2,875.00p 3,000.00p 18241
17/03/2006 2,900.00p 2,900.00p 2,875.00p 2,875.00p 2111
16/03/2006 2,925.00p 2,925.00p 2,900.00p 2,900.00p 4646
15/03/2006 2,950.00p 2,950.00p 2,925.00p 2,925.00p 10808
14/03/2006 2,850.00p 3,075.00p 2,850.00p 2,950.00p 27434
13/03/2006 2,700.00p 2,875.00p 2,700.00p 2,800.00p 23116
10/03/2006 2,775.00p 2,775.00p 2,675.00p 2,675.00p 12721
09/03/2006 2,725.00p 2,800.00p 2,725.00p 2,775.00p 5570
08/03/2006 2,850.00p 2,900.00p 2,650.00p 2,700.00p 17413
07/03/2006 2,800.00p 2,800.00p 2,800.00p 2,800.00p 1136
06/03/2006 2,825.00p 2,825.00p 2,800.00p 2,800.00p 7271
03/03/2006 2,850.00p 2,850.00p 2,825.00p 2,825.00p 5882
02/03/2006 2,775.00p 2,875.00p 2,775.00p 2,850.00p 6521
01/03/2006 2,750.00p 2,800.00p 2,725.00p 2,775.00p 3554
28/02/2006 2,825.00p 2,825.00p 2,650.00p 2,750.00p 12173
27/02/2006 2,925.00p 2,950.00p 2,825.00p 2,825.00p 6725
24/02/2006 2,875.00p 2,925.00p 2,825.00p 2,925.00p 17809
23/02/2006 2,850.00p 2,925.00p 2,850.00p 2,875.00p 12307
22/02/2006 2,675.00p 2,875.00p 2,675.00p 2,850.00p 16441
21/02/2006 2,525.00p 2,725.00p 2,525.00p 2,675.00p 22134
20/02/2006 2,400.00p 2,575.00p 2,400.00p 2,525.00p 20483
17/02/2006 2,300.00p 2,425.00p 2,300.00p 2,400.00p 15260
16/02/2006 2,250.00p 2,375.00p 2,225.00p 2,275.00p 19910
15/02/2006 2,150.00p 2,300.00p 2,150.00p 2,250.00p 14876
14/02/2006 2,100.00p 2,150.00p 2,050.00p 2,150.00p 14197
13/02/2006 1,975.00p 2,100.00p 1,975.00p 2,100.00p 22445
10/02/2006 1,975.00p 1,975.00p 1,975.00p 1,975.00p 9257
09/02/2006 1,900.00p 2,000.00p 1,900.00p 1,975.00p 6669
08/02/2006 1,875.00p 1,900.00p 1,875.00p 1,900.00p 8497
07/02/2006 1,875.00p 1,900.00p 1,875.00p 1,875.00p 2334
06/02/2006 1,750.00p 1,900.00p 1,750.00p 1,900.00p 12706
03/02/2006 1,775.00p 1,800.00p 1,775.00p 1,775.00p 5153
02/02/2006 1,825.00p 1,850.00p 1,800.00p 1,800.00p 2213
01/02/2006 1,800.00p 1,850.00p 1,775.00p 1,850.00p 3127
31/01/2006 1,775.00p 1,825.00p 1,750.00p 1,775.00p 5372
30/01/2006 1,900.00p 1,925.00p 1,775.00p 1,800.00p 9536
27/01/2006 1,975.00p 2,000.00p 1,875.00p 1,925.00p 10446
26/01/2006 2,100.00p 2,100.00p 2,000.00p 2,000.00p 3294
25/01/2006 1,975.00p 2,075.00p 1,975.00p 2,075.00p 17576
24/01/2006 2,000.00p 2,025.00p 2,000.00p 2,000.00p 2743
23/01/2006 2,075.00p 2,125.00p 1,975.00p 2,000.00p 3419
20/01/2006 2,125.00p 2,150.00p 2,125.00p 2,125.00p 804
19/01/2006 2,150.00p 2,150.00p 2,125.00p 2,125.00p 1199
18/01/2006 2,225.00p 2,225.00p 2,125.00p 2,150.00p 4196
17/01/2006 2,025.00p 2,325.00p 1,950.00p 2,225.00p 30889
16/01/2006 1,975.00p 1,975.00p 1,950.00p 1,950.00p 12462
13/01/2006 1,950.00p 1,975.00p 1,950.00p 1,950.00p 8114
12/01/2006 2,000.00p 2,000.00p 1,975.00p 1,975.00p 8222
11/01/2006 1,950.00p 2,000.00p 1,925.00p 1,975.00p 24954
10/01/2006 2,000.00p 2,075.00p 1,875.00p 1,925.00p 18357
09/01/2006 2,075.00p 2,075.00p 2,050.00p 2,050.00p 4810
06/01/2006 2,075.00p 2,100.00p 2,075.00p 2,075.00p 4213
05/01/2006 2,075.00p 2,100.00p 2,050.00p 2,100.00p 10269
04/01/2006 2,200.00p 2,200.00p 2,050.00p 2,050.00p 4408
03/01/2006 1,975.00p 2,225.00p 1,925.00p 2,200.00p 12362
30/12/2005 2,075.00p 2,100.00p 1,925.00p 1,925.00p 5366
29/12/2005 2,100.00p 2,100.00p 2,100.00p 2,100.00p 3605
28/12/2005 2,175.00p 2,200.00p 2,100.00p 2,100.00p 8562
23/12/2005 2,200.00p 2,225.00p 2,200.00p 2,200.00p 2687
22/12/2005 2,275.00p 2,275.00p 2,225.00p 2,225.00p 8756
21/12/2005 2,225.00p 2,325.00p 2,225.00p 2,275.00p 9205
20/12/2005 2,350.00p 2,375.00p 2,225.00p 2,225.00p 7354
19/12/2005 2,400.00p 2,400.00p 2,350.00p 2,375.00p 9294
16/12/2005 2,400.00p 2,412.50p 2,400.00p 2,400.00p 7348
15/12/2005 2,450.00p 2,450.00p 2,412.50p 2,412.50p 9814
14/12/2005 2,425.00p 2,450.00p 2,350.00p 2,450.00p 22193
13/12/2005 2,375.00p 2,400.00p 2,175.00p 2,375.00p 16892
12/12/2005 2,550.00p 2,575.00p 2,362.50p 2,400.00p 14349
09/12/2005 2,412.50p 2,600.00p 2,400.00p 2,575.00p 20291
08/12/2005 2,400.00p 2,450.00p 2,375.00p 2,400.00p 2704
07/12/2005 2,262.50p 2,412.50p 2,250.00p 2,412.50p 5630
06/12/2005 2,325.00p 2,350.00p 2,200.00p 2,250.00p 12509
05/12/2005 2,387.50p 2,425.00p 2,350.00p 2,350.00p 5292
02/12/2005 2,325.00p 2,425.00p 2,325.00p 2,425.00p 12173
01/12/2005 2,412.50p 2,412.50p 2,350.00p 2,350.00p 8539
30/11/2005 2,375.00p 2,450.00p 2,212.50p 2,412.50p 38789
29/11/2005 2,262.50p 2,350.00p 2,237.50p 2,350.00p 11181
28/11/2005 2,250.00p 2,387.50p 2,225.00p 2,275.00p 23943
25/11/2005 1,912.50p 2,275.00p 1,900.00p 2,225.00p 34561
24/11/2005 1,800.00p 1,975.00p 1,787.50p 1,900.00p 17593
23/11/2005 1,787.50p 1,800.00p 1,750.00p 1,787.50p 4105
22/11/2005 1,712.50p 1,837.50p 1,662.50p 1,800.00p 19013
21/11/2005 1,762.50p 1,787.50p 1,612.50p 1,725.00p 26236
18/11/2005 1,737.50p 1,962.50p 1,725.00p 1,787.50p 66531
17/11/2005 1,500.00p 1,750.00p 1,487.50p 1,725.00p 39008
16/11/2005 1,575.00p 1,587.50p 1,487.50p 1,487.50p 4126
15/11/2005 1,600.00p 1,612.50p 1,587.50p 1,587.50p 7095
14/11/2005 1,600.00p 1,625.00p 1,587.50p 1,612.50p 6050
11/11/2005 1,625.00p 1,650.00p 1,587.50p 1,587.50p 4739
10/11/2005 1,650.00p 1,650.00p 1,637.50p 1,637.50p 10010
09/11/2005 1,687.50p 1,700.00p 1,650.00p 1,650.00p 4089
08/11/2005 1,700.00p 1,712.50p 1,675.00p 1,700.00p 2471
07/11/2005 1,712.50p 1,712.50p 1,712.50p 1,712.50p 1585
04/11/2005 1,700.00p 1,725.00p 1,687.50p 1,712.50p 3815
03/11/2005 1,725.00p 1,737.50p 1,687.50p 1,687.50p 5179
02/11/2005 1,737.50p 1,775.00p 1,725.00p 1,737.50p 8678
01/11/2005 1,550.00p 1,737.50p 1,537.50p 1,725.00p 28234
31/10/2005 1,575.00p 1,587.50p 1,512.50p 1,537.50p 6131
28/10/2005 1,650.00p 1,662.50p 1,575.00p 1,587.50p 6280
27/10/2005 1,675.00p 1,675.00p 1,637.50p 1,662.50p 15278
26/10/2005 1,500.00p 1,775.00p 1,475.00p 1,650.00p 42334
25/10/2005 1,412.50p 1,475.00p 1,375.00p 1,475.00p 16743
24/10/2005 1,250.00p 1,375.00p 1,237.50p 1,375.00p 12167
21/10/2005 1,175.00p 1,237.50p 1,150.00p 1,237.50p 17536
20/10/2005 1,075.00p 1,162.50p 1,062.50p 1,137.50p 6551
19/10/2005 1,150.00p 1,162.50p 1,062.50p 1,062.50p 8031
18/10/2005 1,175.00p 1,175.00p 1,150.00p 1,162.50p 9000
17/10/2005 1,175.00p 1,175.00p 1,137.50p 1,150.00p 6158
14/10/2005 1,062.50p 1,137.50p 1,037.50p 1,137.50p 10277
13/10/2005 1,037.50p 1,037.50p 1,037.50p 1,037.50p 780
12/10/2005 1,037.50p 1,037.50p 1,025.00p 1,037.50p 2729
11/10/2005 1,025.00p 1,037.50p 1,012.50p 1,025.00p 6639
10/10/2005 1,050.00p 1,062.50p 1,037.50p 1,037.50p 6505
07/10/2005 1,062.50p 1,075.00p 1,025.00p 1,025.00p 15549
06/10/2005 1,125.00p 1,137.50p 1,075.00p 1,075.00p 11723
05/10/2005 1,012.50p 1,137.50p 1,000.00p 1,137.50p 29801
04/10/2005 887.50p 1,087.50p 875.00p 1,000.00p 21125
03/10/2005 862.50p 875.00p 862.50p 875.00p 4952
30/09/2005 862.50p 862.50p 862.50p 862.50p 5471
29/09/2005 850.00p 862.50p 837.50p 862.50p 9340
28/09/2005 837.50p 837.50p 825.00p 837.50p 4446
27/09/2005 850.00p 862.50p 837.50p 837.50p 2488
26/09/2005 862.50p 900.00p 862.50p 862.50p 4306
23/09/2005 875.00p 875.00p 862.50p 875.00p 783
22/09/2005 887.50p 887.50p 862.50p 862.50p 5536
21/09/2005 875.00p 875.00p 862.50p 875.00p 3482
20/09/2005 862.50p 875.00p 862.50p 862.50p 3244
19/09/2005 875.00p 887.50p 850.00p 875.00p 4664
16/09/2005 887.50p 900.00p 875.00p 887.50p 6644

*Close Price adjusted for both dividends and splits