Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
Polemos (PLMO) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2015 | 5.00p | 5.00p | 4.50p | 5.00p | 20230 |
| 29/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/12/2015 | 5.00p | 5.50p | 4.50p | 5.00p | 100 |
| 22/12/2015 | 5.00p | 5.00p | 4.65p | 5.00p | 12700 |
| 21/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/12/2015 | 5.00p | 5.25p | 5.00p | 5.00p | 20000 |
| 17/12/2015 | 5.00p | 5.25p | 4.30p | 5.00p | 2720 |
| 16/12/2015 | 5.00p | 5.00p | 4.30p | 5.00p | 30 |
| 15/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/12/2015 | 5.00p | 5.25p | 4.50p | 5.00p | 4771 |
| 11/12/2015 | 4.50p | 5.25p | 4.50p | 5.00p | 60974 |
| 10/12/2015 | 3.50p | 5.50p | 3.50p | 4.50p | 269026 |
| 09/12/2015 | 5.50p | 5.50p | 3.25p | 3.25p | 172147 |
| 08/12/2015 | 5.50p | 6.50p | 5.00p | 5.50p | 13657 |
| 07/12/2015 | 6.50p | 6.50p | 5.50p | 5.50p | 5000 |
| 04/12/2015 | 6.50p | 7.50p | 5.51p | 6.50p | 100000 |
| 03/12/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/12/2015 | 6.50p | 6.50p | 6.10p | 6.50p | 20402 |
| 01/12/2015 | 6.50p | 6.50p | 6.05p | 6.50p | 50000 |
| 30/11/2015 | 6.50p | 6.65p | 6.50p | 6.50p | 20000 |
| 27/11/2015 | 6.50p | 6.50p | 6.11p | 6.50p | 81 |
| 26/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/11/2015 | 6.50p | 6.50p | 6.11p | 6.50p | 279 |
| 24/11/2015 | 6.50p | 6.50p | 6.11p | 6.50p | 1450 |
| 23/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2015 | 6.50p | 6.70p | 6.50p | 6.50p | 5570 |
| 19/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/11/2015 | 6.50p | 7.50p | 6.20p | 6.50p | 30000 |
| 17/11/2015 | 6.50p | 6.50p | 6.10p | 6.50p | 57500 |
| 16/11/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 11800 |
| 13/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/11/2015 | 6.50p | 7.50p | 6.30p | 6.50p | 100 |
| 11/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/11/2015 | 6.50p | 7.50p | 6.50p | 6.50p | 0 |
| 09/11/2015 | 6.50p | 6.50p | 6.32p | 6.50p | 1750 |
| 06/11/2015 | 6.50p | 6.50p | 6.32p | 6.50p | 3125 |
| 05/11/2015 | 6.50p | 6.99p | 6.50p | 6.50p | 22660 |
| 04/11/2015 | 6.50p | 6.50p | 6.30p | 6.50p | 2543 |
| 03/11/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/11/2015 | 6.50p | 6.94p | 6.50p | 6.50p | 50000 |
| 30/10/2015 | 6.50p | 6.50p | 6.16p | 6.50p | 50000 |
| 29/10/2015 | 6.50p | 7.50p | 6.30p | 6.50p | 341 |
| 28/10/2015 | 6.50p | 6.94p | 6.50p | 6.50p | 50000 |
| 27/10/2015 | 6.50p | 6.50p | 6.06p | 6.50p | 25 |
| 26/10/2015 | 7.50p | 7.50p | 6.31p | 6.50p | 73000 |
| 23/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/10/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 960 |
| 19/10/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 34000 |
| 16/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/10/2015 | 7.50p | 7.50p | 7.16p | 7.50p | 100 |
| 13/10/2015 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 12/10/2015 | 8.00p | 8.00p | 7.50p | 7.50p | 10000 |
| 09/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/10/2015 | 8.00p | 8.00p | 7.31p | 8.00p | 1800 |
| 05/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/10/2015 | 8.00p | 8.00p | 7.31p | 8.00p | 100 |
| 01/10/2015 | 8.00p | 8.00p | 7.31p | 8.00p | 1800 |
| 30/09/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 29/09/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 28/09/2015 | 8.00p | 8.00p | 7.57p | 8.00p | 6627 |
| 25/09/2015 | 8.00p | 8.50p | 8.00p | 8.00p | 6568 |
| 24/09/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/09/2015 | 8.00p | 8.18p | 7.55p | 8.00p | 2158 |
| 22/09/2015 | 8.00p | 8.00p | 7.70p | 8.00p | 9163 |
| 21/09/2015 | 8.00p | 8.00p | 7.71p | 8.00p | 210 |
| 18/09/2015 | 8.00p | 8.30p | 7.71p | 8.00p | 6556 |
| 17/09/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 25000 |
| 16/09/2015 | 8.00p | 8.00p | 7.73p | 8.00p | 251 |
| 15/09/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/09/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/09/2015 | 8.00p | 8.00p | 7.73p | 8.00p | 29 |
| 10/09/2015 | 8.00p | 8.00p | 7.73p | 8.00p | 1714 |
| 09/09/2015 | 8.00p | 8.00p | 7.73p | 8.00p | 120 |
| 08/09/2015 | 8.00p | 8.00p | 7.55p | 8.00p | 25000 |
| 07/09/2015 | 8.00p | 8.00p | 7.71p | 8.00p | 4323 |
| 04/09/2015 | 8.00p | 8.20p | 7.66p | 8.00p | 2419 |
| 03/09/2015 | 8.00p | 8.00p | 7.56p | 8.00p | 1000 |
| 02/09/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/09/2015 | 8.00p | 8.00p | 7.53p | 8.00p | 15000 |
| 28/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2015 | 8.00p | 8.00p | 7.77p | 8.00p | 10000 |
| 26/08/2015 | 8.00p | 8.00p | 7.80p | 8.00p | 20000 |
| 25/08/2015 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 24/08/2015 | 7.50p | 7.99p | 7.27p | 7.50p | 50150 |
| 21/08/2015 | 7.50p | 7.50p | 7.26p | 7.50p | 1900 |
| 20/08/2015 | 7.50p | 7.55p | 7.50p | 7.50p | 11000 |
| 19/08/2015 | 7.50p | 8.50p | 7.50p | 7.50p | 0 |
| 18/08/2015 | 7.50p | 7.55p | 7.46p | 7.50p | 26050 |
| 17/08/2015 | 8.00p | 8.00p | 7.50p | 7.50p | 1600 |
| 14/08/2015 | 8.00p | 8.50p | 7.61p | 8.00p | 3100 |
| 13/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/08/2015 | 8.00p | 8.00p | 7.55p | 8.00p | 3985 |
| 06/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/08/2015 | 8.00p | 8.00p | 7.53p | 8.00p | 263 |
| 03/08/2015 | 8.00p | 8.00p | 7.53p | 8.00p | 1800 |
| 31/07/2015 | 8.00p | 8.00p | 7.52p | 8.00p | 1038 |
| 30/07/2015 | 8.00p | 8.00p | 7.53p | 8.00p | 35601 |
| 29/07/2015 | 8.00p | 8.50p | 7.61p | 8.00p | 3271 |
| 28/07/2015 | 8.00p | 8.00p | 7.61p | 8.00p | 82000 |
| 27/07/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/07/2015 | 8.00p | 8.50p | 7.85p | 8.00p | 50000 |
| 23/07/2015 | 8.00p | 8.00p | 7.61p | 8.00p | 22127 |
| 22/07/2015 | 8.00p | 8.00p | 7.61p | 8.00p | 2500 |
| 21/07/2015 | 7.50p | 8.00p | 7.44p | 8.00p | 10504 |
| 20/07/2015 | 7.50p | 8.00p | 7.48p | 7.50p | 100602 |
| 17/07/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 1790 |
| 16/07/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 1448 |
| 15/07/2015 | 7.50p | 7.84p | 7.13p | 7.50p | 40085 |
| 14/07/2015 | 8.00p | 8.00p | 7.35p | 7.50p | 49439 |
| 13/07/2015 | 8.50p | 8.50p | 7.72p | 8.00p | 2009 |
| 10/07/2015 | 8.50p | 8.50p | 8.00p | 8.50p | 1800 |
| 09/07/2015 | 8.00p | 8.50p | 7.72p | 8.50p | 150538 |
| 08/07/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/07/2015 | 8.00p | 8.00p | 7.60p | 8.00p | 63950 |
| 06/07/2015 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 03/07/2015 | 9.00p | 9.00p | 8.00p | 8.00p | 74982 |
| 02/07/2015 | 9.00p | 9.15p | 8.51p | 9.00p | 4350 |
| 01/07/2015 | 9.00p | 9.19p | 8.50p | 9.00p | 30524 |
| 30/06/2015 | 8.50p | 10.00p | 8.40p | 9.00p | 257620 |
| 29/06/2015 | 8.50p | 8.50p | 7.76p | 8.50p | 10648 |
| 26/06/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/06/2015 | 8.00p | 8.50p | 7.98p | 8.50p | 4261 |
| 24/06/2015 | 8.00p | 8.00p | 7.51p | 8.00p | 7115 |
| 23/06/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
| 22/06/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/06/2015 | 8.00p | 8.88p | 8.00p | 8.00p | 5573 |
| 18/06/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/06/2015 | 9.00p | 9.00p | 8.00p | 8.00p | 51133 |
| 16/06/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/06/2015 | 9.00p | 9.00p | 8.70p | 9.00p | 1297 |
| 12/06/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/06/2015 | 9.00p | 9.50p | 9.00p | 9.00p | 0 |
| 10/06/2015 | 9.00p | 9.00p | 8.60p | 9.00p | 5000 |
| 09/06/2015 | 9.00p | 9.69p | 9.00p | 9.00p | 2101 |
| 08/06/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/06/2015 | 9.50p | 9.50p | 9.00p | 9.00p | 179906 |
| 04/06/2015 | 8.50p | 9.69p | 8.31p | 9.50p | 211446 |
| 03/06/2015 | 8.50p | 8.50p | 7.51p | 8.50p | 16044 |
| 02/06/2015 | 7.00p | 8.60p | 7.00p | 8.50p | 57846 |
| 01/06/2015 | 7.00p | 7.30p | 6.50p | 7.00p | 25577 |
| 29/05/2015 | 7.00p | 7.00p | 6.30p | 7.00p | 4760 |
| 28/05/2015 | 6.50p | 7.68p | 6.10p | 7.00p | 141118 |
| 27/05/2015 | 7.00p | 7.00p | 6.01p | 6.50p | 800 |
| 26/05/2015 | 7.00p | 7.40p | 6.00p | 7.00p | 72782 |
| 22/05/2015 | 5.50p | 7.00p | 5.50p | 7.00p | 53790 |
| 21/05/2015 | 5.50p | 5.50p | 5.45p | 5.50p | 1600 |
| 20/05/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/05/2015 | 6.00p | 6.00p | 5.30p | 5.50p | 50 |
| 18/05/2015 | 6.50p | 6.50p | 6.00p | 6.00p | 7570 |
| 15/05/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 200 |
| 14/05/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 40 |
| 13/05/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/05/2015 | 7.00p | 7.00p | 6.00p | 6.50p | 5176 |
| 11/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/05/2015 | 7.00p | 7.00p | 6.03p | 7.00p | 10000 |
| 07/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/05/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/04/2015 | 7.00p | 7.00p | 6.03p | 7.00p | 5000 |
| 29/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/04/2015 | 7.00p | 7.50p | 7.00p | 7.00p | 10000 |
| 27/04/2015 | 7.00p | 7.00p | 6.03p | 7.00p | 214 |
| 24/04/2015 | 7.00p | 7.30p | 6.04p | 7.00p | 25784 |
| 23/04/2015 | 7.00p | 7.35p | 6.00p | 7.00p | 16000 |
| 22/04/2015 | 7.00p | 7.40p | 6.02p | 7.00p | 25529 |
| 21/04/2015 | 7.00p | 7.00p | 6.03p | 7.00p | 830 |
| 20/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/04/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/04/2015 | 7.00p | 7.00p | 6.04p | 7.00p | 41846 |
| 15/04/2015 | 6.00p | 7.00p | 6.00p | 7.00p | 94435 |
| 14/04/2015 | 6.00p | 6.25p | 6.00p | 6.00p | 1505 |
| 13/04/2015 | 6.00p | 6.25p | 6.00p | 6.00p | 1000 |
| 10/04/2015 | 6.00p | 6.68p | 5.32p | 6.00p | 160710 |
| 09/04/2015 | 6.00p | 6.00p | 5.32p | 6.00p | 14175 |
| 08/04/2015 | 5.50p | 6.00p | 5.21p | 6.00p | 81053 |
| 07/04/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 177419 |
| 02/04/2015 | 5.50p | 5.82p | 5.50p | 5.50p | 198250 |
| 01/04/2015 | 5.50p | 5.61p | 5.50p | 5.50p | 250 |
| 31/03/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 104523 |
| 30/03/2015 | 6.00p | 6.20p | 5.50p | 5.50p | 50282 |
| 27/03/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/03/2015 | 6.00p | 6.40p | 5.61p | 6.00p | 41944 |
| 25/03/2015 | 7.00p | 7.00p | 5.53p | 6.00p | 27100 |
| 24/03/2015 | 5.00p | 7.09p | 4.61p | 7.00p | 136121 |
| 23/03/2015 | 5.00p | 5.18p | 4.61p | 5.00p | 41400 |
| 20/03/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 10000 |
| 19/03/2015 | 5.00p | 5.00p | 4.00p | 5.00p | 4103 |
| 18/03/2015 | 5.50p | 5.50p | 4.50p | 5.00p | 23000 |
| 17/03/2015 | 4.50p | 5.70p | 4.50p | 5.50p | 131551 |
*Close Price adjusted for both dividends and splits