Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
30/11/2004 625.00p 625.00p 625.00p 625.00p 2265
29/11/2004 625.00p 625.00p 625.00p 625.00p 0
26/11/2004 625.00p 625.00p 625.00p 625.00p 1485
25/11/2004 625.00p 625.00p 625.00p 625.00p 43
24/11/2004 625.00p 650.00p 625.00p 625.00p 1200
23/11/2004 650.00p 650.00p 650.00p 650.00p 640
22/11/2004 650.00p 650.00p 650.00p 650.00p 1128
19/11/2004 650.00p 650.00p 650.00p 650.00p 7550
18/11/2004 650.00p 650.00p 625.00p 650.00p 5191
17/11/2004 625.00p 625.00p 625.00p 625.00p 221
16/11/2004 625.00p 625.00p 625.00p 625.00p 1604
15/11/2004 625.00p 625.00p 625.00p 625.00p 79
12/11/2004 625.00p 650.00p 625.00p 625.00p 450
11/11/2004 650.00p 675.00p 650.00p 650.00p 1035
10/11/2004 675.00p 675.00p 675.00p 675.00p 629
09/11/2004 675.00p 675.00p 675.00p 675.00p 417
08/11/2004 675.00p 675.00p 675.00p 675.00p 22
05/11/2004 675.00p 700.00p 675.00p 675.00p 1852
04/11/2004 700.00p 700.00p 700.00p 700.00p 1726
03/11/2004 700.00p 700.00p 700.00p 700.00p 1144
02/11/2004 700.00p 700.00p 700.00p 700.00p 1950
01/11/2004 550.00p 700.00p 550.00p 700.00p 7828
29/10/2004 575.00p 575.00p 575.00p 575.00p 148
28/10/2004 575.00p 625.00p 575.00p 575.00p 3233
27/10/2004 625.00p 700.00p 625.00p 625.00p 1200
26/10/2004 700.00p 700.00p 700.00p 700.00p 300
25/10/2004 700.00p 700.00p 700.00p 700.00p 8000
22/10/2004 700.00p 725.00p 700.00p 700.00p 2971
21/10/2004 725.00p 725.00p 725.00p 725.00p 0
20/10/2004 725.00p 725.00p 725.00p 725.00p 253
19/10/2004 775.00p 800.00p 725.00p 725.00p 1294
18/10/2004 800.00p 800.00p 800.00p 800.00p 385
15/10/2004 825.00p 825.00p 825.00p 825.00p 392
14/10/2004 825.00p 825.00p 825.00p 825.00p 50
13/10/2004 825.00p 825.00p 825.00p 825.00p 1663
12/10/2004 800.00p 825.00p 800.00p 825.00p 1514
11/10/2004 700.00p 800.00p 675.00p 800.00p 9114
08/10/2004 700.00p 775.00p 675.00p 675.00p 5896
07/10/2004 800.00p 875.00p 775.00p 775.00p 12718
06/10/2004 475.00p 800.00p 450.00p 775.00p 5370
05/10/2004 525.00p 550.00p 450.00p 450.00p 1846
04/10/2004 550.00p 550.00p 550.00p 550.00p 875
01/10/2004 550.00p 550.00p 550.00p 550.00p 2195
30/09/2004 750.00p 800.00p 500.00p 550.00p 10861
29/09/2004 850.00p 1,725.00p 750.00p 800.00p 4884
28/09/2004 1,825.00p 1,850.00p 1,725.00p 1,725.00p 456
27/09/2004 2,050.00p 2,100.00p 1,825.00p 1,850.00p 749
24/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 90
23/09/2004 2,075.00p 2,100.00p 2,075.00p 2,100.00p 42
22/09/2004 2,050.00p 2,100.00p 2,050.00p 2,100.00p 172
21/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
20/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 241
14/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 46
10/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 102
09/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
06/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 12
03/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
01/09/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
31/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 50
25/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 100
23/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 50
20/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
19/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 12
18/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 40
17/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 80
16/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 159
13/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 20
12/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 51
09/08/2004 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
06/08/2004 2,050.00p 2,100.00p 2,000.00p 2,100.00p 239
05/08/2004 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
04/08/2004 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
03/08/2004 2,250.00p 2,300.00p 1,950.00p 2,000.00p 796
02/08/2004 2,325.00p 2,350.00p 2,300.00p 2,300.00p 100
30/07/2004 2,350.00p 2,350.00p 2,350.00p 2,350.00p 102
29/07/2004 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
28/07/2004 2,375.00p 2,375.00p 2,325.00p 2,350.00p 136
27/07/2004 2,325.00p 2,325.00p 2,325.00p 2,325.00p 68
26/07/2004 2,325.00p 2,325.00p 2,325.00p 2,325.00p 88
23/07/2004 2,300.00p 2,325.00p 2,275.00p 2,325.00p 721
22/07/2004 2,275.00p 2,275.00p 2,250.00p 2,275.00p 310
21/07/2004 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
20/07/2004 2,250.00p 2,300.00p 2,200.00p 2,200.00p 497
19/07/2004 2,300.00p 2,300.00p 2,300.00p 2,300.00p 194
16/07/2004 2,325.00p 2,350.00p 2,300.00p 2,300.00p 79
15/07/2004 2,400.00p 2,500.00p 2,350.00p 2,350.00p 512
14/07/2004 2,575.00p 2,600.00p 2,500.00p 2,500.00p 677
13/07/2004 2,600.00p 2,600.00p 2,600.00p 2,600.00p 141
12/07/2004 2,625.00p 2,675.00p 2,625.00p 2,625.00p 664
09/07/2004 2,675.00p 2,700.00p 2,675.00p 2,675.00p 655
08/07/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 281
07/07/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
06/07/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 63
05/07/2004 2,625.00p 2,700.00p 2,625.00p 2,700.00p 0
02/07/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 234
01/07/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
30/06/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 10
29/06/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 46
28/06/2004 2,725.00p 2,725.00p 2,700.00p 2,700.00p 22
25/06/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 0
24/06/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 760
23/06/2004 2,650.00p 2,700.00p 2,650.00p 2,700.00p 2899
22/06/2004 2,675.00p 2,675.00p 2,650.00p 2,675.00p 1203
21/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 0
18/06/2004 2,600.00p 2,650.00p 2,600.00p 2,650.00p 183
17/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 0
16/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 150
15/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 25
14/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 220
11/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 20
10/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 20
09/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 0
08/06/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 30
07/06/2004 2,650.00p 2,650.00p 2,625.00p 2,650.00p 1812
04/06/2004 2,625.00p 2,625.00p 2,600.00p 2,625.00p 1984
03/06/2004 2,600.00p 2,600.00p 2,525.00p 2,600.00p 500
02/06/2004 2,525.00p 2,525.00p 2,525.00p 2,525.00p 88
01/06/2004 2,525.00p 2,525.00p 2,525.00p 2,525.00p 32
28/05/2004 2,500.00p 2,525.00p 2,525.00p 2,525.00p 1500
27/05/2004 2,525.00p 2,525.00p 2,525.00p 2,525.00p 542
26/05/2004 2,500.00p 2,550.00p 2,500.00p 2,525.00p 1061
25/05/2004 2,600.00p 2,650.00p 2,550.00p 2,550.00p 146
24/05/2004 2,675.00p 2,725.00p 2,650.00p 2,650.00p 228
21/05/2004 2,775.00p 2,800.00p 2,725.00p 2,725.00p 310
20/05/2004 2,800.00p 2,800.00p 2,800.00p 2,800.00p 68
19/05/2004 2,800.00p 2,800.00p 2,750.00p 2,800.00p 0
18/05/2004 2,800.00p 2,800.00p 2,800.00p 2,800.00p 35
17/05/2004 2,825.00p 2,900.00p 2,800.00p 2,800.00p 200
14/05/2004 2,900.00p 2,900.00p 2,900.00p 2,900.00p 57
13/05/2004 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
12/05/2004 2,900.00p 2,900.00p 2,900.00p 2,900.00p 235
11/05/2004 2,950.00p 2,975.00p 2,900.00p 2,900.00p 227
10/05/2004 3,050.00p 3,100.00p 2,975.00p 2,975.00p 397
07/05/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 63
06/05/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 75
05/05/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 325
04/05/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 82
30/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 10
29/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 74
28/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 34
27/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 5
26/04/2004 3,100.00p 3,100.00p 3,075.00p 3,100.00p 30
23/04/2004 3,075.00p 3,075.00p 3,075.00p 3,075.00p 108
22/04/2004 3,075.00p 3,100.00p 3,075.00p 3,075.00p 708
21/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 1564
20/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 551
19/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 124
16/04/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 443
15/04/2004 3,100.00p 3,150.00p 3,100.00p 3,100.00p 464
14/04/2004 3,025.00p 3,100.00p 2,950.00p 3,100.00p 808
13/04/2004 2,925.00p 2,950.00p 2,900.00p 2,950.00p 1881
08/04/2004 2,900.00p 2,900.00p 2,900.00p 2,900.00p 175
07/04/2004 2,900.00p 2,900.00p 2,900.00p 2,900.00p 152
06/04/2004 2,900.00p 2,950.00p 2,900.00p 2,900.00p 0
05/04/2004 2,900.00p 2,900.00p 2,850.00p 2,900.00p 1080
02/04/2004 2,850.00p 2,900.00p 2,825.00p 2,850.00p 9517
01/04/2004 2,825.00p 2,900.00p 2,825.00p 2,825.00p 140
31/03/2004 2,850.00p 2,850.00p 2,825.00p 2,825.00p 152
30/03/2004 2,650.00p 2,825.00p 2,600.00p 2,825.00p 2412
29/03/2004 2,600.00p 2,650.00p 2,600.00p 2,600.00p 179
26/03/2004 2,600.00p 2,650.00p 2,600.00p 2,600.00p 75
25/03/2004 2,600.00p 2,650.00p 2,600.00p 2,600.00p 42
24/03/2004 2,600.00p 2,650.00p 2,600.00p 2,600.00p 1
23/03/2004 2,650.00p 2,650.00p 2,650.00p 2,650.00p 205
22/03/2004 2,700.00p 2,850.00p 2,650.00p 2,650.00p 156
19/03/2004 2,750.00p 2,850.00p 2,750.00p 2,750.00p 14
18/03/2004 2,750.00p 2,800.00p 2,725.00p 2,750.00p 127
17/03/2004 2,700.00p 2,700.00p 2,700.00p 2,725.00p 42
16/03/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 200
15/03/2004 2,750.00p 2,750.00p 2,750.00p 2,750.00p 85
12/03/2004 2,800.00p 2,800.00p 2,800.00p 2,800.00p 168
11/03/2004 2,900.00p 2,900.00p 2,800.00p 2,800.00p 2241
10/03/2004 2,950.00p 2,950.00p 2,950.00p 2,950.00p 0
09/03/2004 2,900.00p 2,950.00p 2,900.00p 2,950.00p 354
08/03/2004 2,850.00p 2,850.00p 2,800.00p 2,800.00p 188
05/03/2004 3,000.00p 3,000.00p 2,900.00p 2,900.00p 689
04/03/2004 3,050.00p 3,050.00p 3,050.00p 3,050.00p 113
03/03/2004 3,100.00p 3,100.00p 3,100.00p 3,100.00p 122
02/03/2004 3,150.00p 3,175.00p 3,150.00p 3,150.00p 528
01/03/2004 3,200.00p 3,225.00p 3,175.00p 3,175.00p 477
27/02/2004 3,175.00p 3,175.00p 3,175.00p 3,175.00p 107
26/02/2004 3,225.00p 3,225.00p 3,225.00p 3,225.00p 40
25/02/2004 3,225.00p 3,225.00p 3,225.00p 3,225.00p 0
24/02/2004 3,275.00p 3,275.00p 3,225.00p 3,225.00p 326
23/02/2004 3,325.00p 3,325.00p 3,300.00p 3,300.00p 501
20/02/2004 3,375.00p 3,375.00p 3,375.00p 3,375.00p 58
19/02/2004 3,375.00p 3,375.00p 3,375.00p 3,375.00p 131
18/02/2004 3,350.00p 3,375.00p 3,350.00p 3,375.00p 332

*Close Price adjusted for both dividends and splits