Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
17/02/2004 3,400.00p 3,400.00p 3,400.00p 3,400.00p 480
16/02/2004 3,400.00p 3,400.00p 3,400.00p 3,400.00p 440
13/02/2004 3,500.00p 3,500.00p 3,500.00p 3,500.00p 669
12/02/2004 3,350.00p 3,550.00p 3,350.00p 3,550.00p 4003
11/02/2004 3,100.00p 3,300.00p 3,100.00p 3,300.00p 1759
10/02/2004 3,100.00p 3,100.00p 3,050.00p 3,050.00p 619
09/02/2004 3,200.00p 3,200.00p 3,200.00p 3,200.00p 299
06/02/2004 3,200.00p 3,200.00p 3,200.00p 3,200.00p 74
05/02/2004 3,250.00p 3,250.00p 3,250.00p 3,250.00p 173
04/02/2004 3,300.00p 3,300.00p 3,300.00p 3,300.00p 282
03/02/2004 3,350.00p 3,350.00p 3,350.00p 3,350.00p 207
02/02/2004 3,400.00p 3,400.00p 3,350.00p 3,350.00p 308
30/01/2004 3,450.00p 3,450.00p 3,450.00p 3,450.00p 475
29/01/2004 3,450.00p 3,450.00p 3,450.00p 3,450.00p 120
28/01/2004 3,500.00p 3,500.00p 3,500.00p 3,500.00p 85
27/01/2004 3,500.00p 3,500.00p 3,500.00p 3,500.00p 113
26/01/2004 3,500.00p 3,500.00p 3,500.00p 3,500.00p 270
23/01/2004 3,600.00p 3,600.00p 3,600.00p 3,600.00p 363
22/01/2004 3,600.00p 3,600.00p 3,600.00p 3,600.00p 115
21/01/2004 3,625.00p 3,625.00p 3,600.00p 3,600.00p 672
20/01/2004 3,600.00p 3,600.00p 3,600.00p 3,600.00p 146
19/01/2004 3,650.00p 3,650.00p 3,600.00p 3,600.00p 288
16/01/2004 3,725.00p 3,725.00p 3,675.00p 3,675.00p 278
15/01/2004 3,750.00p 3,800.00p 3,750.00p 3,775.00p 1128
14/01/2004 3,800.00p 3,800.00p 3,800.00p 3,800.00p 383
13/01/2004 3,775.00p 4,000.00p 3,775.00p 3,800.00p 2091
12/01/2004 3,600.00p 3,725.00p 3,600.00p 3,725.00p 838
09/01/2004 3,600.00p 3,650.00p 3,500.00p 3,500.00p 2179
08/01/2004 3,500.00p 3,550.00p 3,500.00p 3,550.00p 1185
07/01/2004 3,550.00p 3,550.00p 3,450.00p 3,450.00p 1923
06/01/2004 3,200.00p 3,600.00p 3,200.00p 3,600.00p 3827
05/01/2004 3,150.00p 3,150.00p 3,150.00p 3,150.00p 21
02/01/2004 3,150.00p 3,150.00p 3,100.00p 3,150.00p 320
31/12/2003 3,200.00p 3,200.00p 3,200.00p 3,200.00p 68
30/12/2003 3,275.00p 3,275.00p 3,150.00p 3,150.00p 180
29/12/2003 3,300.00p 3,300.00p 3,300.00p 3,300.00p 296
24/12/2003 3,300.00p 3,300.00p 3,225.00p 3,300.00p 1084
23/12/2003 2,925.00p 3,325.00p 2,925.00p 3,325.00p 2354
22/12/2003 2,825.00p 2,900.00p 2,825.00p 2,900.00p 1367
19/12/2003 2,550.00p 2,800.00p 2,550.00p 2,800.00p 1765
18/12/2003 2,650.00p 2,650.00p 2,500.00p 2,550.00p 603
17/12/2003 2,800.00p 2,800.00p 2,650.00p 2,700.00p 155
16/12/2003 2,850.00p 2,850.00p 2,850.00p 2,850.00p 318
15/12/2003 2,925.00p 2,925.00p 2,850.00p 2,900.00p 601
12/12/2003 2,975.00p 2,975.00p 2,950.00p 2,950.00p 350
11/12/2003 3,250.00p 3,300.00p 3,000.00p 3,000.00p 867
10/12/2003 3,100.00p 3,100.00p 3,100.00p 3,100.00p 2
09/12/2003 3,100.00p 3,100.00p 3,100.00p 3,100.00p 80
08/12/2003 3,100.00p 3,100.00p 3,100.00p 3,100.00p 116
05/12/2003 3,100.00p 3,100.00p 3,100.00p 3,100.00p 250
04/12/2003 3,150.00p 3,150.00p 3,100.00p 3,100.00p 50
03/12/2003 3,100.00p 3,100.00p 3,100.00p 3,100.00p 150
02/12/2003 3,300.00p 3,300.00p 3,150.00p 3,150.00p 880
01/12/2003 2,950.00p 3,450.00p 2,950.00p 3,350.00p 1871
28/11/2003 2,325.00p 3,000.00p 2,325.00p 3,000.00p 2663
27/11/2003 2,325.00p 2,350.00p 2,325.00p 2,350.00p 183
26/11/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 40
25/11/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/11/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 140
21/11/2003 2,250.00p 2,275.00p 2,250.00p 2,275.00p 455
20/11/2003 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
19/11/2003 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
18/11/2003 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
17/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
14/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
13/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 100
12/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 40
11/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
10/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
07/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
06/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 46
05/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
03/11/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
31/10/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
30/10/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
29/10/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
28/10/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
27/10/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 41
24/10/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
23/10/2003 1,975.00p 2,050.00p 1,975.00p 2,050.00p 50
22/10/2003 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/10/2003 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/10/2003 1,950.00p 1,950.00p 1,950.00p 1,950.00p 82
17/10/2003 1,950.00p 1,950.00p 1,950.00p 1,950.00p 100
16/10/2003 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/10/2003 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
14/10/2003 1,950.00p 1,950.00p 1,850.00p 1,950.00p 20
13/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 50
10/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
09/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
08/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
07/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 180
06/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
03/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 57
02/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
01/10/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
30/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
29/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 50
26/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 137
25/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 250
24/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
23/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
22/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
19/09/2003 1,925.00p 1,925.00p 1,850.00p 1,925.00p 0
18/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 25
17/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
16/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
15/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 15
12/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
11/09/2003 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
10/09/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 22
09/09/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
08/09/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
05/09/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
04/09/2003 2,175.00p 2,175.00p 1,975.00p 1,975.00p 840
03/09/2003 2,300.00p 2,300.00p 2,200.00p 2,200.00p 360
02/09/2003 2,300.00p 2,300.00p 2,250.00p 2,250.00p 210
01/09/2003 2,350.00p 2,350.00p 2,350.00p 2,350.00p 121
29/08/2003 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
28/08/2003 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
27/08/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 10
26/08/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 99
22/08/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 188
21/08/2003 2,225.00p 2,425.00p 2,225.00p 2,300.00p 1378
20/08/2003 2,050.00p 2,200.00p 2,050.00p 2,150.00p 1675
19/08/2003 1,950.00p 2,000.00p 1,950.00p 2,000.00p 524
18/08/2003 1,900.00p 1,900.00p 1,900.00p 1,900.00p 50
15/08/2003 1,900.00p 1,900.00p 1,900.00p 1,900.00p 100
14/08/2003 1,850.00p 1,900.00p 1,850.00p 1,900.00p 300
13/08/2003 1,825.00p 1,825.00p 1,825.00p 1,825.00p 0
12/08/2003 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
11/08/2003 1,650.00p 1,800.00p 1,650.00p 1,800.00p 260
08/08/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
07/08/2003 1,625.00p 1,625.00p 1,600.00p 1,600.00p 30
06/08/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
05/08/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
04/08/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
01/08/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
31/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
30/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
29/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 32
28/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
25/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
24/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
23/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 52
22/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 50
21/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
18/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
17/07/2003 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
16/07/2003 1,650.00p 1,650.00p 1,600.00p 1,600.00p 0
15/07/2003 1,700.00p 1,700.00p 1,700.00p 1,700.00p 30
14/07/2003 1,700.00p 1,700.00p 1,700.00p 1,700.00p 30
11/07/2003 1,750.00p 1,750.00p 1,750.00p 1,750.00p 40
10/07/2003 1,750.00p 1,750.00p 1,750.00p 1,750.00p 100
09/07/2003 1,750.00p 1,750.00p 1,750.00p 1,750.00p 144
08/07/2003 2,000.00p 2,000.00p 1,800.00p 1,800.00p 100
07/07/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/07/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 17
03/07/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
02/07/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
01/07/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
30/06/2003 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
27/06/2003 2,100.00p 2,100.00p 2,050.00p 2,050.00p 80
26/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
24/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 19
19/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
18/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
17/06/2003 2,150.00p 2,150.00p 2,150.00p 2,150.00p 40
16/06/2003 2,200.00p 2,200.00p 2,150.00p 2,150.00p 80
13/06/2003 2,350.00p 2,350.00p 2,250.00p 2,250.00p 150
12/06/2003 2,450.00p 2,450.00p 2,400.00p 2,400.00p 100
11/06/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/06/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
09/06/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/06/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 40
05/06/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 40
04/06/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
03/06/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
02/06/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
30/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 4
29/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 5
28/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
27/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
23/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
22/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
21/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
20/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
19/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
16/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
15/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 20
14/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 54
13/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
12/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
09/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 0
08/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 42
07/05/2003 2,550.00p 2,550.00p 2,550.00p 2,550.00p 50

*Close Price adjusted for both dividends and splits