Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
16/05/2018 1.15p 1.40p 1.00p 1.20p 7715979
15/05/2018 1.10p 1.48p 1.10p 1.15p 14528873
14/05/2018 1.15p 1.17p 1.06p 1.10p 3542125
11/05/2018 1.15p 1.30p 1.02p 1.15p 10270603
10/05/2018 1.15p 1.24p 1.13p 1.15p 962735
09/05/2018 1.15p 1.19p 1.13p 1.15p 1128007
08/05/2018 1.15p 1.20p 1.13p 1.15p 2599126
04/05/2018 1.15p 1.20p 1.07p 1.15p 1114658
03/05/2018 1.20p 1.21p 1.10p 1.15p 2170137
02/05/2018 1.15p 1.27p 1.12p 1.20p 2549895
01/05/2018 1.15p 1.27p 1.03p 1.15p 5126534
30/04/2018 1.20p 1.22p 1.10p 1.15p 1999982
27/04/2018 1.15p 1.40p 1.15p 1.15p 8549338
26/04/2018 1.30p 1.30p 1.10p 1.15p 3510558
25/04/2018 1.20p 1.40p 1.00p 1.30p 2427292
24/04/2018 1.20p 1.20p 1.10p 1.20p 187
23/04/2018 1.20p 1.30p 1.10p 1.20p 145788
20/04/2018 1.10p 1.30p 1.00p 1.20p 436049
19/04/2018 1.00p 1.20p 1.00p 1.10p 486527
18/04/2018 1.00p 1.00p 0.91p 1.00p 13338
17/04/2018 1.00p 1.00p 1.00p 1.00p 0
16/04/2018 1.00p 1.10p 1.00p 1.00p 100000
13/04/2018 1.00p 1.05p 0.90p 1.00p 285354
12/04/2018 1.00p 1.05p 0.90p 1.00p 25957
11/04/2018 1.00p 1.00p 1.00p 1.00p 0
10/04/2018 1.00p 1.00p 0.90p 1.00p 116648
09/04/2018 1.00p 1.00p 0.90p 1.00p 85
06/04/2018 1.00p 1.00p 0.90p 1.00p 383224
05/04/2018 1.05p 1.08p 0.90p 1.00p 626104
04/04/2018 1.05p 1.10p 1.05p 1.05p 175818
03/04/2018 1.15p 1.15p 1.00p 1.05p 460496
29/03/2018 1.15p 1.15p 1.14p 1.15p 7711
28/03/2018 1.15p 1.20p 1.10p 1.15p 140774
27/03/2018 1.25p 1.25p 1.10p 1.15p 136140
26/03/2018 1.25p 1.25p 1.24p 1.25p 3800
23/03/2018 1.25p 1.25p 1.21p 1.25p 509327
22/03/2018 1.25p 1.30p 1.20p 1.25p 774500
21/03/2018 1.25p 1.30p 1.10p 1.25p 605610
20/03/2018 1.35p 1.35p 1.21p 1.25p 379578
19/03/2018 1.55p 1.57p 1.20p 1.35p 2386422
16/03/2018 1.05p 1.70p 1.00p 1.55p 8358051
15/03/2018 1.00p 1.10p 0.89p 1.05p 1963225
14/03/2018 1.00p 1.00p 0.97p 1.00p 215807
13/03/2018 1.00p 1.00p 0.96p 1.00p 956135
12/03/2018 1.08p 1.09p 0.97p 1.00p 3208129
09/03/2018 1.35p 1.35p 0.50p 1.08p 14080956
08/03/2018 2.15p 2.15p 2.15p 2.15p 0
07/03/2018 2.15p 2.15p 2.15p 2.15p 0
06/03/2018 2.15p 2.15p 2.15p 2.15p 0
05/03/2018 2.15p 2.15p 2.15p 2.15p 0
02/03/2018 2.15p 2.15p 2.15p 2.15p 0
01/03/2018 2.15p 2.15p 2.15p 2.15p 0
28/02/2018 2.15p 2.15p 2.15p 2.15p 0
27/02/2018 2.15p 2.15p 2.15p 2.15p 0
26/02/2018 2.15p 2.15p 2.15p 2.15p 0
23/02/2018 2.15p 2.15p 2.15p 2.15p 0
22/02/2018 2.15p 2.15p 2.15p 2.15p 0
21/02/2018 2.15p 2.15p 2.15p 2.15p 0
20/02/2018 2.15p 2.15p 2.15p 2.15p 0
19/02/2018 2.15p 2.15p 2.15p 2.15p 0
16/02/2018 2.15p 2.15p 2.15p 2.15p 0
15/02/2018 2.15p 2.15p 2.15p 2.15p 0
14/02/2018 2.15p 2.15p 2.15p 2.15p 0
13/02/2018 2.15p 2.15p 2.15p 2.15p 0
12/02/2018 2.15p 2.15p 2.15p 2.15p 0
09/02/2018 2.15p 2.15p 2.15p 2.15p 0
08/02/2018 2.15p 2.15p 2.15p 2.15p 0
07/02/2018 2.15p 2.15p 2.15p 2.15p 0
06/02/2018 2.15p 2.15p 2.15p 2.15p 0
05/02/2018 2.15p 2.15p 2.15p 2.15p 0
02/02/2018 2.15p 2.15p 2.15p 2.15p 0
01/02/2018 2.15p 2.15p 2.15p 2.15p 0
31/01/2018 2.15p 2.15p 2.15p 2.15p 0
30/01/2018 2.15p 2.15p 2.15p 2.15p 0
29/01/2018 2.15p 2.15p 2.15p 2.15p 0
26/01/2018 2.15p 2.15p 2.15p 2.15p 0
25/01/2018 2.15p 2.15p 2.15p 2.15p 0
24/01/2018 2.15p 2.15p 2.15p 2.15p 0
23/01/2018 2.15p 2.15p 2.15p 2.15p 0
22/01/2018 2.15p 2.15p 2.15p 2.15p 0
19/01/2018 2.15p 2.15p 2.15p 2.15p 0
18/01/2018 2.15p 2.15p 2.15p 2.15p 0
17/01/2018 2.15p 2.15p 2.15p 2.15p 0
16/01/2018 2.15p 2.15p 2.15p 2.15p 0
15/01/2018 2.15p 2.15p 2.15p 2.15p 0
12/01/2018 2.15p 2.15p 2.15p 2.15p 0
11/01/2018 2.15p 2.15p 2.15p 2.15p 0
10/01/2018 2.15p 2.15p 2.15p 2.15p 0
09/01/2018 2.15p 2.15p 2.15p 2.15p 0
08/01/2018 2.15p 2.15p 2.15p 2.15p 0
05/01/2018 2.15p 2.15p 2.15p 2.15p 0
04/01/2018 2.15p 2.15p 2.15p 2.15p 0
03/01/2018 2.15p 2.15p 2.15p 2.15p 0
02/01/2018 2.15p 2.15p 2.15p 2.15p 0
29/12/2017 2.15p 2.15p 2.15p 2.15p 0
28/12/2017 2.15p 2.15p 2.15p 2.15p 0
27/12/2017 2.15p 2.15p 2.15p 2.15p 0
22/12/2017 2.15p 2.15p 2.15p 2.15p 0
21/12/2017 2.15p 2.15p 2.15p 2.15p 0
20/12/2017 2.15p 2.15p 2.15p 2.15p 0
19/12/2017 2.15p 2.15p 2.15p 2.15p 0
18/12/2017 2.15p 2.15p 2.15p 2.15p 0
15/12/2017 2.15p 2.15p 2.15p 2.15p 0
14/12/2017 2.15p 2.15p 2.15p 2.15p 0
13/12/2017 2.15p 2.15p 2.15p 2.15p 0
12/12/2017 2.15p 2.15p 2.15p 2.15p 0
11/12/2017 2.15p 2.15p 2.15p 2.15p 0
08/12/2017 2.15p 2.15p 2.15p 2.15p 0
07/12/2017 2.15p 2.15p 2.15p 2.15p 0
06/12/2017 2.15p 2.15p 2.15p 2.15p 0
05/12/2017 2.15p 2.15p 2.15p 2.15p 0
04/12/2017 2.15p 2.15p 2.15p 2.15p 0
01/12/2017 2.15p 2.15p 2.15p 2.15p 0
30/11/2017 2.15p 2.15p 2.15p 2.15p 0
29/11/2017 2.15p 2.15p 2.15p 2.15p 0
28/11/2017 2.15p 2.15p 2.15p 2.15p 0
27/11/2017 2.15p 2.15p 2.15p 2.15p 0
24/11/2017 2.15p 2.15p 2.15p 2.15p 0
23/11/2017 2.15p 2.15p 2.15p 2.15p 0
22/11/2017 2.15p 2.15p 2.15p 2.15p 0
21/11/2017 2.15p 2.15p 2.15p 2.15p 0
20/11/2017 2.15p 2.15p 2.15p 2.15p 0
17/11/2017 2.15p 2.15p 2.15p 2.15p 0
16/11/2017 2.15p 2.15p 2.15p 2.15p 0
15/11/2017 2.15p 2.15p 2.15p 2.15p 0
14/11/2017 2.15p 2.15p 2.15p 2.15p 0
13/11/2017 2.15p 2.15p 2.15p 2.15p 0
10/11/2017 2.15p 2.15p 2.15p 2.15p 0
09/11/2017 2.15p 2.15p 2.15p 2.15p 0
08/11/2017 2.15p 2.15p 2.15p 2.15p 0
07/11/2017 2.15p 2.15p 2.15p 2.15p 0
06/11/2017 2.15p 2.15p 2.15p 2.15p 0
03/11/2017 2.15p 2.15p 2.15p 2.15p 0
02/11/2017 2.15p 2.15p 2.15p 2.15p 0
01/11/2017 2.15p 2.15p 2.15p 2.15p 0
31/10/2017 2.15p 2.15p 2.15p 2.15p 0
30/10/2017 2.15p 2.15p 2.15p 2.15p 0
27/10/2017 2.15p 2.15p 2.15p 2.15p 0
26/10/2017 2.15p 2.15p 2.15p 2.15p 0
25/10/2017 2.15p 2.15p 2.15p 2.15p 0
24/10/2017 2.15p 2.15p 2.15p 2.15p 0
23/10/2017 2.15p 2.15p 2.15p 2.15p 0
20/10/2017 2.15p 2.15p 2.15p 2.15p 0
19/10/2017 2.15p 2.15p 2.15p 2.15p 0
18/10/2017 2.15p 2.15p 2.15p 2.15p 0
17/10/2017 2.15p 2.15p 2.15p 2.15p 0
16/10/2017 2.15p 2.15p 2.15p 2.15p 0
13/10/2017 2.15p 2.15p 2.15p 2.15p 0
12/10/2017 2.15p 2.15p 2.15p 2.15p 0
11/10/2017 2.15p 2.15p 2.15p 2.15p 0
10/10/2017 2.15p 2.15p 2.15p 2.15p 0
09/10/2017 2.15p 2.15p 2.15p 2.15p 0
06/10/2017 2.15p 2.15p 2.15p 2.15p 0
05/10/2017 2.15p 2.15p 2.15p 2.15p 0
04/10/2017 2.15p 2.15p 2.15p 2.15p 0
03/10/2017 2.15p 2.15p 2.15p 2.15p 0
02/10/2017 2.15p 2.15p 2.15p 2.15p 0
29/09/2017 2.15p 2.15p 2.15p 2.15p 0
28/09/2017 2.15p 2.15p 2.15p 2.15p 0
27/09/2017 2.15p 2.15p 2.15p 2.15p 0
26/09/2017 2.15p 2.15p 2.15p 2.15p 0
25/09/2017 2.15p 2.15p 2.15p 2.15p 0
22/09/2017 2.15p 2.15p 2.15p 2.15p 0
21/09/2017 2.15p 2.15p 2.15p 2.15p 0
20/09/2017 2.15p 2.15p 2.15p 2.15p 0
19/09/2017 2.15p 2.15p 2.15p 2.15p 0
18/09/2017 2.15p 2.15p 2.15p 2.15p 0
15/09/2017 2.15p 2.15p 2.15p 2.15p 0
14/09/2017 2.15p 2.15p 2.15p 2.15p 0
13/09/2017 2.15p 2.15p 2.15p 2.15p 0
12/09/2017 2.15p 2.15p 2.15p 2.15p 0
11/09/2017 2.15p 2.15p 2.15p 2.15p 0
08/09/2017 2.15p 2.15p 2.15p 2.15p 0
07/09/2017 2.15p 2.15p 2.15p 2.15p 1516565
06/09/2017 2.15p 2.15p 2.15p 2.15p 324417
05/09/2017 2.20p 2.50p 2.10p 2.15p 96260
04/09/2017 2.25p 2.50p 2.15p 2.25p 68907
01/09/2017 2.25p 2.25p 2.15p 2.25p 46318
31/08/2017 2.25p 2.25p 2.25p 2.25p 158528
30/08/2017 2.25p 2.25p 2.25p 2.25p 86793
29/08/2017 2.15p 2.25p 2.25p 2.25p 3604255
25/08/2017 2.25p 2.25p 2.25p 2.25p 104556
24/08/2017 2.25p 2.25p 2.25p 2.25p 506288
23/08/2017 2.20p 2.25p 2.20p 2.25p 205432
22/08/2017 2.20p 2.20p 2.20p 2.20p 528254
21/08/2017 2.20p 2.20p 2.20p 2.20p 74026
18/08/2017 2.20p 2.20p 2.20p 2.20p 164903
17/08/2017 2.20p 2.20p 2.20p 2.20p 102058
16/08/2017 2.20p 2.20p 2.10p 2.20p 186823
15/08/2017 2.35p 2.35p 2.20p 2.20p 181678
14/08/2017 2.35p 2.35p 2.35p 2.35p 148014
11/08/2017 2.35p 2.35p 2.35p 2.35p 48171
10/08/2017 2.35p 2.35p 2.35p 2.35p 12654
09/08/2017 2.35p 2.35p 2.35p 2.35p 47839
08/08/2017 2.55p 2.55p 2.35p 2.35p 732182
07/08/2017 2.35p 2.55p 2.35p 2.55p 2092530
04/08/2017 2.15p 2.35p 2.15p 2.35p 1218642
03/08/2017 1.95p 2.15p 1.95p 2.15p 729375
02/08/2017 2.05p 2.05p 1.90p 1.95p 482177
01/08/2017 2.05p 2.15p 2.05p 2.05p 1167468

*Close Price adjusted for both dividends and splits