Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
15/09/2005 875.00p 925.00p 862.50p 900.00p 14175
14/09/2005 875.00p 875.00p 862.50p 862.50p 3522
13/09/2005 900.00p 950.00p 850.00p 862.50p 25500
12/09/2005 775.00p 900.00p 762.50p 887.50p 29734
09/09/2005 762.50p 800.00p 737.50p 762.50p 13721
08/09/2005 737.50p 737.50p 737.50p 737.50p 800
07/09/2005 662.50p 737.50p 637.50p 737.50p 54084
06/09/2005 587.50p 637.50p 575.00p 637.50p 15350
05/09/2005 575.00p 575.00p 575.00p 575.00p 0
02/09/2005 575.00p 575.00p 575.00p 575.00p 0
01/09/2005 575.00p 575.00p 575.00p 575.00p 0
31/08/2005 575.00p 575.00p 575.00p 575.00p 763
30/08/2005 575.00p 575.00p 575.00p 575.00p 985
29/08/2005 575.00p 575.00p 575.00p 575.00p 0
26/08/2005 575.00p 575.00p 575.00p 575.00p 0
25/08/2005 575.00p 575.00p 575.00p 575.00p 3750
24/08/2005 575.00p 575.00p 575.00p 575.00p 0
23/08/2005 587.50p 587.50p 575.00p 575.00p 486
22/08/2005 587.50p 587.50p 587.50p 587.50p 6620
19/08/2005 587.50p 587.50p 587.50p 587.50p 0
18/08/2005 587.50p 587.50p 587.50p 587.50p 2550
17/08/2005 575.00p 587.50p 575.00p 587.50p 0
16/08/2005 575.00p 575.00p 575.00p 575.00p 150
15/08/2005 575.00p 575.00p 575.00p 575.00p 4072
12/08/2005 575.00p 575.00p 562.50p 575.00p 6821
11/08/2005 550.00p 562.50p 537.50p 562.50p 5986
10/08/2005 537.50p 537.50p 537.50p 537.50p 500
09/08/2005 537.50p 537.50p 537.50p 537.50p 0
08/08/2005 537.50p 537.50p 537.50p 537.50p 0
05/08/2005 537.50p 537.50p 537.50p 537.50p 200
04/08/2005 537.50p 537.50p 537.50p 537.50p 447
03/08/2005 537.50p 537.50p 537.50p 537.50p 398
02/08/2005 537.50p 537.50p 537.50p 537.50p 100
01/08/2005 537.50p 537.50p 537.50p 537.50p 250
29/07/2005 537.50p 537.50p 537.50p 537.50p 370
28/07/2005 537.50p 537.50p 537.50p 537.50p 573
27/07/2005 537.50p 537.50p 537.50p 537.50p 236
26/07/2005 537.50p 537.50p 537.50p 537.50p 0
25/07/2005 537.50p 537.50p 537.50p 537.50p 91
22/07/2005 537.50p 537.50p 537.50p 537.50p 50
21/07/2005 537.50p 537.50p 537.50p 537.50p 264
20/07/2005 537.50p 537.50p 537.50p 537.50p 0
19/07/2005 537.50p 537.50p 537.50p 537.50p 20
18/07/2005 525.00p 537.50p 525.00p 537.50p 26
15/07/2005 537.50p 537.50p 537.50p 537.50p 20
14/07/2005 537.50p 537.50p 537.50p 537.50p 0
13/07/2005 537.50p 537.50p 537.50p 537.50p 0
12/07/2005 537.50p 537.50p 537.50p 537.50p 0
11/07/2005 537.50p 537.50p 537.50p 537.50p 170
08/07/2005 537.50p 537.50p 537.50p 537.50p 0
07/07/2005 537.50p 537.50p 537.50p 537.50p 0
06/07/2005 537.50p 537.50p 537.50p 537.50p 5000
05/07/2005 537.50p 537.50p 537.50p 537.50p 850
04/07/2005 537.50p 537.50p 537.50p 537.50p 250
01/07/2005 537.50p 537.50p 537.50p 537.50p 790
30/06/2005 537.50p 537.50p 537.50p 537.50p 0
29/06/2005 537.50p 537.50p 537.50p 537.50p 2000
28/06/2005 525.00p 525.00p 525.00p 525.00p 3000
27/06/2005 525.00p 525.00p 525.00p 525.00p 500
24/06/2005 525.00p 525.00p 525.00p 525.00p 0
23/06/2005 525.00p 525.00p 525.00p 525.00p 0
22/06/2005 525.00p 525.00p 525.00p 525.00p 0
21/06/2005 525.00p 525.00p 525.00p 525.00p 500
20/06/2005 525.00p 525.00p 525.00p 525.00p 0
17/06/2005 525.00p 525.00p 525.00p 525.00p 650
16/06/2005 525.00p 525.00p 525.00p 525.00p 1209
15/06/2005 525.00p 525.00p 525.00p 525.00p 0
14/06/2005 525.00p 525.00p 525.00p 525.00p 0
13/06/2005 525.00p 525.00p 525.00p 525.00p 0
10/06/2005 525.00p 525.00p 525.00p 525.00p 41
09/06/2005 525.00p 525.00p 525.00p 525.00p 0
08/06/2005 525.00p 550.00p 525.00p 525.00p 140
07/06/2005 550.00p 550.00p 550.00p 550.00p 0
06/06/2005 550.00p 550.00p 550.00p 550.00p 3750
03/06/2005 550.00p 562.50p 550.00p 550.00p 1250
02/06/2005 562.50p 562.50p 562.50p 562.50p 6770
01/06/2005 562.50p 562.50p 562.50p 562.50p 75
31/05/2005 550.00p 562.50p 512.50p 562.50p 0
27/05/2005 512.50p 512.50p 512.50p 512.50p 3166
26/05/2005 512.50p 512.50p 512.50p 512.50p 60
25/05/2005 512.50p 512.50p 512.50p 512.50p 4250
24/05/2005 525.00p 525.00p 512.50p 512.50p 3000
23/05/2005 525.00p 525.00p 525.00p 525.00p 2520
20/05/2005 525.00p 525.00p 525.00p 525.00p 240
19/05/2005 525.00p 525.00p 525.00p 525.00p 0
18/05/2005 525.00p 550.00p 525.00p 525.00p 1575
17/05/2005 550.00p 575.00p 550.00p 550.00p 2500
16/05/2005 575.00p 575.00p 575.00p 575.00p 2537
13/05/2005 575.00p 587.50p 575.00p 575.00p 328
12/05/2005 587.50p 587.50p 587.50p 587.50p 650
11/05/2005 637.50p 662.50p 587.50p 587.50p 7365
10/05/2005 675.00p 687.50p 662.50p 662.50p 522
09/05/2005 687.50p 687.50p 687.50p 687.50p 1160
06/05/2005 687.50p 687.50p 687.50p 687.50p 250
05/05/2005 687.50p 687.50p 687.50p 687.50p 670
04/05/2005 687.50p 687.50p 687.50p 687.50p 500
03/05/2005 687.50p 687.50p 687.50p 687.50p 1098
29/04/2005 687.50p 687.50p 687.50p 687.50p 1900
28/04/2005 687.50p 687.50p 687.50p 687.50p 6000
27/04/2005 687.50p 687.50p 687.50p 687.50p 4011
26/04/2005 687.50p 700.00p 687.50p 687.50p 1011
25/04/2005 700.00p 700.00p 700.00p 700.00p 0
22/04/2005 700.00p 700.00p 700.00p 700.00p 2000
21/04/2005 700.00p 700.00p 700.00p 700.00p 3311
20/04/2005 700.00p 700.00p 700.00p 700.00p 1060
19/04/2005 700.00p 700.00p 700.00p 700.00p 0
18/04/2005 700.00p 700.00p 700.00p 700.00p 400
15/04/2005 700.00p 700.00p 700.00p 700.00p 0
14/04/2005 700.00p 700.00p 700.00p 700.00p 650
13/04/2005 700.00p 700.00p 700.00p 700.00p 150
12/04/2005 700.00p 725.00p 700.00p 700.00p 5730
11/04/2005 725.00p 725.00p 725.00p 725.00p 878
08/04/2005 725.00p 725.00p 725.00p 725.00p 260
07/04/2005 725.00p 725.00p 725.00p 725.00p 750
06/04/2005 725.00p 725.00p 725.00p 725.00p 200
05/04/2005 725.00p 725.00p 725.00p 725.00p 900
04/04/2005 725.00p 725.00p 725.00p 725.00p 4385
01/04/2005 725.00p 725.00p 725.00p 725.00p 9
31/03/2005 725.00p 725.00p 725.00p 725.00p 18750
30/03/2005 725.00p 725.00p 725.00p 725.00p 1530
29/03/2005 725.00p 725.00p 725.00p 725.00p 3250
24/03/2005 725.00p 725.00p 725.00p 725.00p 750
23/03/2005 725.00p 725.00p 725.00p 725.00p 526
22/03/2005 725.00p 725.00p 725.00p 725.00p 3568
21/03/2005 725.00p 725.00p 725.00p 725.00p 10450
18/03/2005 725.00p 725.00p 725.00p 725.00p 500
17/03/2005 725.00p 725.00p 725.00p 725.00p 100
16/03/2005 725.00p 725.00p 725.00p 725.00p 500
15/03/2005 712.50p 725.00p 712.50p 725.00p 1347
14/03/2005 725.00p 725.00p 725.00p 725.00p 934
11/03/2005 712.50p 725.00p 712.50p 725.00p 2140
10/03/2005 712.50p 712.50p 687.50p 712.50p 8952
09/03/2005 687.50p 687.50p 662.50p 687.50p 1715
08/03/2005 650.00p 662.50p 637.50p 662.50p 15490
07/03/2005 637.50p 637.50p 637.50p 637.50p 100
04/03/2005 637.50p 637.50p 637.50p 637.50p 150
03/03/2005 637.50p 637.50p 637.50p 637.50p 102
02/03/2005 637.50p 637.50p 637.50p 637.50p 7750
01/03/2005 637.50p 637.50p 637.50p 637.50p 350
28/02/2005 637.50p 637.50p 637.50p 637.50p 7830
25/02/2005 637.50p 637.50p 625.00p 637.50p 1154
24/02/2005 625.00p 625.00p 625.00p 625.00p 2000
23/02/2005 625.00p 625.00p 625.00p 625.00p 40
22/02/2005 625.00p 625.00p 625.00p 625.00p 50
21/02/2005 625.00p 625.00p 625.00p 625.00p 5750
18/02/2005 625.00p 625.00p 612.50p 625.00p 11964
17/02/2005 612.50p 612.50p 612.50p 612.50p 0
16/02/2005 612.50p 612.50p 612.50p 612.50p 0
15/02/2005 612.50p 625.00p 612.50p 612.50p 2659
14/02/2005 625.00p 625.00p 625.00p 625.00p 631
11/02/2005 612.50p 625.00p 612.50p 625.00p 12500
10/02/2005 612.50p 612.50p 612.50p 612.50p 500
09/02/2005 612.50p 612.50p 612.50p 612.50p 3030
08/02/2005 612.50p 612.50p 600.00p 612.50p 17250
07/02/2005 600.00p 600.00p 600.00p 600.00p 1100
04/02/2005 600.00p 600.00p 600.00p 600.00p 0
03/02/2005 612.50p 612.50p 600.00p 600.00p 461
02/02/2005 600.00p 600.00p 600.00p 600.00p 500
01/02/2005 600.00p 600.00p 600.00p 600.00p 0
31/01/2005 600.00p 600.00p 600.00p 600.00p 2660
28/01/2005 600.00p 600.00p 600.00p 600.00p 100
27/01/2005 600.00p 600.00p 600.00p 600.00p 200
26/01/2005 600.00p 600.00p 600.00p 600.00p 12
25/01/2005 600.00p 600.00p 600.00p 600.00p 1480
24/01/2005 600.00p 600.00p 600.00p 600.00p 710
21/01/2005 600.00p 600.00p 600.00p 600.00p 1500
20/01/2005 600.00p 600.00p 600.00p 600.00p 168
19/01/2005 600.00p 600.00p 600.00p 600.00p 5
18/01/2005 600.00p 600.00p 600.00p 600.00p 0
17/01/2005 600.00p 600.00p 600.00p 600.00p 6250
14/01/2005 612.50p 612.50p 600.00p 600.00p 255
13/01/2005 612.50p 612.50p 612.50p 612.50p 320
12/01/2005 612.50p 612.50p 612.50p 612.50p 0
11/01/2005 612.50p 612.50p 612.50p 612.50p 730
10/01/2005 625.00p 625.00p 612.50p 612.50p 150
07/01/2005 612.50p 612.50p 612.50p 612.50p 2230
06/01/2005 612.50p 612.50p 612.50p 612.50p 1000
05/01/2005 612.50p 612.50p 612.50p 612.50p 0
04/01/2005 612.50p 612.50p 612.50p 612.50p 200
31/12/2004 612.50p 612.50p 612.50p 612.50p 0
30/12/2004 612.50p 612.50p 600.00p 612.50p 200
29/12/2004 625.00p 625.00p 600.00p 600.00p 450
24/12/2004 600.00p 600.00p 600.00p 600.00p 3500
23/12/2004 600.00p 600.00p 587.50p 600.00p 250
22/12/2004 587.50p 587.50p 587.50p 587.50p 80
21/12/2004 587.50p 587.50p 587.50p 587.50p 0
20/12/2004 600.00p 600.00p 587.50p 587.50p 0
17/12/2004 600.00p 600.00p 600.00p 600.00p 2055
16/12/2004 600.00p 600.00p 600.00p 600.00p 500
15/12/2004 600.00p 600.00p 600.00p 600.00p 55
14/12/2004 600.00p 600.00p 600.00p 600.00p 172
13/12/2004 600.00p 625.00p 600.00p 600.00p 398
10/12/2004 625.00p 625.00p 625.00p 625.00p 500
09/12/2004 625.00p 650.00p 625.00p 625.00p 4024
08/12/2004 650.00p 650.00p 650.00p 650.00p 454
07/12/2004 650.00p 650.00p 650.00p 650.00p 2000
06/12/2004 625.00p 650.00p 625.00p 650.00p 4750
03/12/2004 625.00p 625.00p 625.00p 625.00p 200
02/12/2004 625.00p 625.00p 625.00p 625.00p 11534
01/12/2004 625.00p 625.00p 625.00p 625.00p 2010

*Close Price adjusted for both dividends and splits