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 CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Polemos (PLMO) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2015 | 6.50p | 6.50p | 4.25p | 4.50p | 420807 |
| 13/03/2015 | 7.00p | 7.00p | 6.00p | 6.50p | 6205 |
| 12/03/2015 | 7.00p | 7.00p | 6.02p | 7.00p | 150 |
| 11/03/2015 | 7.00p | 7.00p | 6.02p | 7.00p | 60 |
| 10/03/2015 | 7.00p | 7.00p | 6.25p | 7.00p | 4063 |
| 09/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/03/2015 | 7.00p | 7.00p | 6.21p | 7.00p | 7368 |
| 04/03/2015 | 7.00p | 7.00p | 6.21p | 7.00p | 5000 |
| 03/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/03/2015 | 7.00p | 7.00p | 6.60p | 7.00p | 838 |
| 27/02/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/02/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/02/2015 | 7.00p | 7.00p | 6.60p | 7.00p | 1543 |
| 24/02/2015 | 7.00p | 7.40p | 6.60p | 7.00p | 15164 |
| 23/02/2015 | 7.50p | 7.50p | 6.10p | 7.00p | 44522 |
| 20/02/2015 | 6.00p | 7.50p | 6.00p | 7.50p | 39765 |
| 19/02/2015 | 5.50p | 6.50p | 4.94p | 6.00p | 282078 |
| 18/02/2015 | 5.50p | 5.50p | 5.35p | 5.50p | 200 |
| 17/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/02/2015 | 5.50p | 5.50p | 5.35p | 5.50p | 4045 |
| 12/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/02/2015 | 5.50p | 5.50p | 5.32p | 5.50p | 5000 |
| 09/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/02/2015 | 6.00p | 6.00p | 5.50p | 5.50p | 0 |
| 05/02/2015 | 6.50p | 6.50p | 5.32p | 6.00p | 53714 |
| 04/02/2015 | 6.50p | 6.50p | 5.30p | 6.50p | 50000 |
| 03/02/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/02/2015 | 5.50p | 6.50p | 5.50p | 6.50p | 0 |
| 30/01/2015 | 5.50p | 5.90p | 5.50p | 5.50p | 1543 |
| 29/01/2015 | 5.50p | 6.00p | 5.50p | 5.50p | 23670 |
| 28/01/2015 | 5.50p | 7.50p | 5.50p | 5.50p | 40000 |
| 27/01/2015 | 6.50p | 6.50p | 5.50p | 5.50p | 175000 |
| 26/01/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/01/2015 | 6.50p | 8.00p | 6.50p | 6.50p | 0 |
| 22/01/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 11800 |
| 21/01/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 250 |
| 20/01/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/01/2015 | 6.50p | 6.50p | 6.00p | 6.50p | 4500 |
| 16/01/2015 | 7.50p | 7.50p | 6.00p | 6.50p | 10145 |
| 15/01/2015 | 7.50p | 7.50p | 6.03p | 7.50p | 4226 |
| 14/01/2015 | 7.75p | 7.75p | 6.35p | 7.50p | 39283 |
| 13/01/2015 | 6.50p | 8.00p | 6.50p | 7.75p | 87559 |
| 12/01/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/01/2015 | 7.00p | 7.00p | 6.50p | 6.50p | 22500 |
| 08/01/2015 | 7.00p | 8.00p | 7.00p | 7.00p | 4934 |
| 07/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2015 | 7.00p | 7.99p | 7.00p | 7.00p | 1500 |
| 05/01/2015 | 7.00p | 7.00p | 6.50p | 7.00p | 234 |
| 02/01/2015 | 7.00p | 8.00p | 6.75p | 7.00p | 34063 |
| 31/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/12/2014 | 6.50p | 7.50p | 6.35p | 7.00p | 47088 |
| 29/12/2014 | 6.50p | 6.50p | 6.20p | 6.50p | 3344 |
| 24/12/2014 | 6.50p | 6.50p | 6.35p | 6.50p | 455 |
| 23/12/2014 | 6.50p | 8.50p | 6.50p | 6.50p | 0 |
| 22/12/2014 | 7.00p | 7.00p | 6.11p | 6.50p | 48437 |
| 19/12/2014 | 7.00p | 8.50p | 7.00p | 7.00p | 0 |
| 18/12/2014 | 7.00p | 7.40p | 6.40p | 7.00p | 6873 |
| 17/12/2014 | 7.00p | 7.00p | 6.40p | 7.00p | 1500 |
| 16/12/2014 | 7.00p | 7.00p | 6.40p | 7.00p | 1139 |
| 15/12/2014 | 7.00p | 7.50p | 6.41p | 7.00p | 27045 |
| 12/12/2014 | 6.50p | 7.00p | 6.35p | 7.00p | 17753 |
| 11/12/2014 | 6.50p | 7.00p | 6.11p | 6.50p | 89244 |
| 10/12/2014 | 7.00p | 7.00p | 6.35p | 6.50p | 2461 |
| 09/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/12/2014 | 7.00p | 8.50p | 7.00p | 7.00p | 0 |
| 05/12/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 1050 |
| 04/12/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 481 |
| 03/12/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 150 |
| 02/12/2014 | 6.50p | 7.30p | 6.00p | 7.00p | 36004 |
| 01/12/2014 | 8.00p | 8.00p | 6.50p | 6.50p | 39905 |
| 28/11/2014 | 8.00p | 8.00p | 7.30p | 8.00p | 8396 |
| 27/11/2014 | 9.00p | 9.00p | 7.04p | 8.00p | 126650 |
| 26/11/2014 | 8.50p | 9.80p | 8.00p | 9.00p | 289670 |
| 25/11/2014 | 9.50p | 10.50p | 8.50p | 8.50p | 60000 |
| 24/11/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 40 |
| 21/11/2014 | 10.00p | 10.20p | 9.00p | 9.50p | 39955 |
| 20/11/2014 | 9.00p | 10.00p | 8.20p | 10.00p | 89611 |
| 19/11/2014 | 9.50p | 9.59p | 8.25p | 8.50p | 79974 |
| 18/11/2014 | 7.50p | 11.60p | 7.50p | 9.50p | 273270 |
| 17/11/2014 | 7.50p | 8.00p | 7.50p | 7.50p | 15000 |
| 14/11/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/11/2014 | 7.50p | 7.80p | 7.50p | 7.50p | 2569 |
| 12/11/2014 | 7.50p | 7.95p | 7.50p | 7.50p | 16076 |
| 11/11/2014 | 8.00p | 8.00p | 7.50p | 7.50p | 3071 |
| 10/11/2014 | 8.00p | 8.00p | 7.81p | 8.00p | 925 |
| 07/11/2014 | 8.00p | 8.00p | 7.80p | 8.00p | 3225 |
| 06/11/2014 | 7.50p | 8.00p | 7.50p | 8.00p | 27487 |
| 05/11/2014 | 8.00p | 8.00p | 7.50p | 7.50p | 24853 |
| 04/11/2014 | 7.50p | 8.00p | 7.44p | 8.00p | 7011 |
| 03/11/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 3050 |
| 31/10/2014 | 8.00p | 8.00p | 7.00p | 7.50p | 25000 |
| 30/10/2014 | 8.50p | 8.50p | 8.00p | 8.00p | 2500 |
| 29/10/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/10/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/10/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2014 | 8.50p | 8.80p | 8.00p | 8.50p | 24477 |
| 23/10/2014 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/10/2014 | 8.50p | 8.50p | 8.11p | 8.50p | 655 |
| 21/10/2014 | 8.00p | 8.50p | 7.50p | 8.50p | 37268 |
| 20/10/2014 | 8.50p | 8.50p | 7.98p | 8.00p | 6650 |
| 17/10/2014 | 8.50p | 8.79p | 8.11p | 8.50p | 14010 |
| 16/10/2014 | 8.00p | 8.80p | 7.30p | 8.50p | 181011 |
| 15/10/2014 | 9.00p | 9.00p | 8.00p | 8.00p | 12946 |
| 14/10/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/10/2014 | 8.50p | 9.00p | 7.25p | 9.00p | 142533 |
| 10/10/2014 | 10.50p | 10.50p | 8.00p | 8.50p | 208728 |
| 09/10/2014 | 10.50p | 10.50p | 9.06p | 10.50p | 8548 |
| 08/10/2014 | 9.50p | 10.50p | 9.02p | 10.50p | 17089 |
| 07/10/2014 | 9.50p | 9.50p | 8.99p | 9.50p | 120464 |
| 06/10/2014 | 10.00p | 10.00p | 8.50p | 9.50p | 64765 |
| 03/10/2014 | 10.00p | 10.00p | 9.99p | 10.00p | 8000 |
| 02/10/2014 | 10.00p | 10.00p | 9.30p | 10.00p | 360 |
| 01/10/2014 | 10.00p | 10.40p | 9.20p | 10.00p | 136317 |
| 30/09/2014 | 10.00p | 10.00p | 9.50p | 10.00p | 2849 |
| 29/09/2014 | 10.50p | 10.50p | 9.50p | 10.00p | 21609 |
| 26/09/2014 | 11.00p | 11.00p | 10.10p | 10.50p | 19334 |
| 25/09/2014 | 11.50p | 11.50p | 10.00p | 11.00p | 58705 |
| 24/09/2014 | 11.50p | 11.50p | 10.11p | 11.50p | 144443 |
| 23/09/2014 | 11.50p | 11.80p | 11.00p | 11.50p | 89917 |
| 22/09/2014 | 10.00p | 12.59p | 9.50p | 11.50p | 199622 |
| 19/09/2014 | 10.00p | 10.20p | 9.40p | 10.00p | 23562 |
| 18/09/2014 | 9.50p | 10.80p | 9.00p | 10.00p | 285826 |
| 17/09/2014 | 10.50p | 10.50p | 9.10p | 9.50p | 180940 |
| 16/09/2014 | 11.50p | 11.50p | 9.91p | 10.50p | 201054 |
| 15/09/2014 | 12.00p | 12.40p | 11.10p | 11.50p | 135153 |
| 12/09/2014 | 13.50p | 13.50p | 11.02p | 12.00p | 168858 |
| 11/09/2014 | 13.50p | 13.50p | 12.25p | 13.50p | 3593 |
| 10/09/2014 | 14.00p | 14.35p | 12.70p | 13.50p | 39460 |
| 09/09/2014 | 13.50p | 14.70p | 13.30p | 14.00p | 44673 |
| 08/09/2014 | 13.00p | 14.00p | 12.02p | 13.50p | 56261 |
| 05/09/2014 | 12.00p | 13.60p | 10.81p | 13.00p | 47866 |
| 04/09/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/09/2014 | 12.50p | 12.50p | 10.51p | 11.50p | 28899 |
| 02/09/2014 | 12.50p | 12.50p | 10.50p | 12.50p | 88020 |
| 01/09/2014 | 13.50p | 13.50p | 11.20p | 12.50p | 171462 |
| 29/08/2014 | 12.00p | 15.00p | 12.00p | 13.50p | 157098 |
| 28/08/2014 | 12.00p | 12.78p | 11.30p | 12.00p | 138888 |
| 27/08/2014 | 14.50p | 14.50p | 10.25p | 12.00p | 382900 |
| 26/08/2014 | 15.50p | 15.80p | 15.02p | 15.50p | 11291 |
| 22/08/2014 | 15.00p | 17.00p | 15.00p | 15.50p | 2998 |
| 21/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/08/2014 | 16.00p | 16.00p | 14.65p | 15.00p | 2811 |
| 19/08/2014 | 15.00p | 16.00p | 15.00p | 16.00p | 44472 |
| 18/08/2014 | 15.00p | 15.29p | 14.50p | 15.00p | 40406 |
| 15/08/2014 | 15.50p | 15.50p | 14.70p | 15.00p | 48206 |
| 14/08/2014 | 15.50p | 15.69p | 15.00p | 15.50p | 35098 |
| 13/08/2014 | 16.00p | 16.00p | 15.00p | 15.50p | 89656 |
| 12/08/2014 | 15.50p | 16.95p | 15.50p | 16.00p | 40208 |
| 11/08/2014 | 15.50p | 15.79p | 15.44p | 15.50p | 77648 |
| 08/08/2014 | 15.50p | 15.50p | 15.44p | 15.50p | 11000 |
| 07/08/2014 | 16.00p | 16.00p | 15.49p | 15.50p | 14359 |
| 06/08/2014 | 16.50p | 16.50p | 15.00p | 16.00p | 137049 |
| 05/08/2014 | 15.00p | 16.50p | 14.40p | 16.50p | 306420 |
| 04/08/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 11400 |
| 01/08/2014 | 15.00p | 17.00p | 14.61p | 15.00p | 627410 |
| 31/07/2014 | 15.00p | 15.80p | 14.20p | 15.00p | 209589 |
| 30/07/2014 | 14.50p | 15.00p | 14.50p | 15.00p | 182493 |
| 29/07/2014 | 16.00p | 16.00p | 14.50p | 14.50p | 55301 |
| 28/07/2014 | 17.00p | 17.04p | 14.60p | 16.00p | 166728 |
| 25/07/2014 | 18.00p | 18.00p | 16.25p | 17.00p | 57363 |
| 24/07/2014 | 17.00p | 18.00p | 17.00p | 18.00p | 130193 |
| 23/07/2014 | 16.50p | 18.00p | 16.50p | 17.00p | 245924 |
| 22/07/2014 | 16.50p | 17.44p | 16.00p | 16.50p | 78725 |
| 21/07/2014 | 16.00p | 16.80p | 16.00p | 16.50p | 174926 |
| 18/07/2014 | 17.00p | 17.00p | 15.30p | 16.00p | 94041 |
| 17/07/2014 | 18.00p | 18.20p | 15.61p | 17.00p | 362224 |
| 16/07/2014 | 18.00p | 19.80p | 17.25p | 18.00p | 299740 |
| 15/07/2014 | 15.50p | 19.00p | 15.25p | 18.00p | 319592 |
| 14/07/2014 | 15.50p | 16.00p | 15.20p | 15.50p | 83100 |
| 11/07/2014 | 15.00p | 16.00p | 14.01p | 15.50p | 297762 |
| 10/07/2014 | 14.50p | 15.41p | 14.00p | 15.00p | 128537 |
| 09/07/2014 | 14.50p | 15.44p | 14.30p | 14.50p | 20274 |
| 08/07/2014 | 14.00p | 15.00p | 13.11p | 14.50p | 103295 |
| 07/07/2014 | 15.00p | 15.00p | 13.60p | 14.00p | 98654 |
| 04/07/2014 | 14.50p | 15.00p | 13.60p | 15.00p | 79047 |
| 03/07/2014 | 15.00p | 16.00p | 14.00p | 14.50p | 196773 |
| 02/07/2014 | 13.50p | 16.00p | 13.30p | 15.00p | 313190 |
| 01/07/2014 | 14.00p | 14.19p | 13.26p | 13.50p | 64831 |
| 30/06/2014 | 14.50p | 15.50p | 13.20p | 14.00p | 90008 |
| 27/06/2014 | 15.00p | 16.00p | 14.00p | 14.50p | 170476 |
| 26/06/2014 | 13.50p | 16.00p | 13.50p | 15.00p | 811057 |
| 25/06/2014 | 13.75p | 15.50p | 13.00p | 13.50p | 217070 |
| 24/06/2014 | 14.25p | 14.25p | 13.50p | 13.75p | 18396 |
| 23/06/2014 | 14.25p | 14.25p | 13.50p | 13.75p | 28664 |
| 20/06/2014 | 14.25p | 14.25p | 13.50p | 14.25p | 16420 |
| 19/06/2014 | 15.00p | 15.00p | 13.00p | 14.25p | 201538 |
| 18/06/2014 | 16.00p | 16.00p | 14.50p | 14.50p | 127771 |
| 17/06/2014 | 16.00p | 16.00p | 15.00p | 16.00p | 41965 |
| 16/06/2014 | 15.00p | 16.00p | 14.00p | 16.00p | 428478 |
| 13/06/2014 | 17.00p | 17.00p | 14.25p | 15.00p | 163996 |
| 12/06/2014 | 17.50p | 18.00p | 15.10p | 17.00p | 16929 |
| 11/06/2014 | 18.00p | 18.25p | 16.00p | 17.50p | 93946 |
| 10/06/2014 | 15.00p | 18.70p | 15.00p | 18.00p | 153081 |
| 09/06/2014 | 16.00p | 16.00p | 14.00p | 15.00p | 99820 |
| 06/06/2014 | 13.50p | 21.98p | 13.50p | 16.00p | 880976 |
| 05/06/2014 | 16.50p | 16.50p | 10.00p | 13.50p | 453428 |
| 04/06/2014 | 16.50p | 16.50p | 16.00p | 16.50p | 23485 |
*Close Price adjusted for both dividends and splits