Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
03/06/2014 16.50p 18.50p 16.00p 16.50p 9964
02/06/2014 17.00p 17.00p 16.00p 16.50p 43255
30/05/2014 17.00p 17.00p 16.20p 17.00p 12800
29/05/2014 17.00p 17.00p 16.20p 17.00p 5000
28/05/2014 17.00p 18.00p 16.00p 17.00p 110
27/05/2014 17.00p 17.00p 16.00p 17.00p 10990
23/05/2014 17.00p 17.00p 16.20p 17.00p 6707
22/05/2014 16.50p 17.00p 16.50p 17.00p 13429
21/05/2014 16.50p 16.50p 16.00p 16.50p 375
20/05/2014 19.50p 19.50p 16.05p 16.50p 23155
19/05/2014 19.50p 19.70p 19.21p 19.50p 1167
16/05/2014 19.50p 19.80p 19.50p 19.50p 5413
15/05/2014 20.00p 20.00p 19.00p 19.50p 10000
14/05/2014 18.00p 20.90p 18.00p 20.00p 78826
13/05/2014 18.50p 18.50p 17.06p 18.00p 200
12/05/2014 19.00p 19.50p 18.00p 19.50p 8679
09/05/2014 19.00p 20.50p 19.00p 20.50p 900
08/05/2014 19.00p 19.20p 18.00p 19.00p 0
07/05/2014 19.00p 19.20p 18.00p 19.00p 4850
06/05/2014 17.50p 19.50p 17.40p 19.00p 39460
02/05/2014 17.50p 17.50p 17.00p 17.50p 706
01/05/2014 17.50p 17.50p 17.00p 17.50p 3850
30/04/2014 17.50p 19.50p 17.00p 17.50p 361
29/04/2014 17.50p 17.64p 17.00p 17.50p 0
28/04/2014 17.50p 17.64p 17.00p 17.50p 5022
25/04/2014 17.50p 17.50p 17.00p 17.50p 250
24/04/2014 17.50p 17.50p 17.40p 17.50p 0
23/04/2014 17.50p 17.50p 17.40p 17.50p 900
22/04/2014 17.50p 17.50p 17.00p 17.50p 500
17/04/2014 17.00p 17.50p 17.00p 17.50p 2125
16/04/2014 17.00p 17.15p 17.00p 17.00p 10000
15/04/2014 17.00p 17.20p 16.25p 17.00p 6000
14/04/2014 17.00p 17.20p 16.51p 17.00p 0
11/04/2014 17.00p 17.20p 16.51p 17.00p 2516
10/04/2014 17.00p 18.50p 16.04p 18.50p 74685
09/04/2014 17.00p 18.50p 16.25p 18.50p 0
08/04/2014 17.00p 17.00p 16.25p 17.00p 0
07/04/2014 17.00p 17.00p 16.25p 17.00p 2000
04/04/2014 17.00p 17.09p 16.20p 17.00p 21643
03/04/2014 17.00p 18.50p 16.25p 18.50p 417
02/04/2014 17.00p 17.20p 16.25p 17.00p 2222
01/04/2014 17.00p 17.00p 16.20p 17.00p 3227
31/03/2014 17.00p 17.00p 16.30p 17.00p 10000
28/03/2014 17.00p 17.00p 15.50p 15.50p 0
27/03/2014 17.00p 17.00p 16.20p 17.00p 3716
26/03/2014 17.00p 17.00p 16.30p 17.00p 2000
25/03/2014 17.00p 17.00p 16.00p 17.00p 2220
24/03/2014 17.00p 17.50p 16.30p 17.00p 0
21/03/2014 17.00p 17.50p 16.30p 17.00p 1518
20/03/2014 17.00p 17.50p 16.30p 17.00p 980
19/03/2014 17.00p 17.50p 16.30p 17.00p 0
18/03/2014 17.00p 17.50p 16.30p 17.00p 2509
17/03/2014 17.00p 20.00p 16.30p 20.00p 522
14/03/2014 17.00p 17.00p 16.20p 17.00p 122
13/03/2014 17.00p 17.00p 16.00p 17.00p 0
12/03/2014 16.00p 17.00p 16.00p 17.00p 12874
11/03/2014 16.00p 16.50p 16.00p 16.00p 15519
10/03/2014 16.00p 16.00p 15.50p 16.00p 0
07/03/2014 15.50p 16.00p 15.50p 16.00p 5193
06/03/2014 15.50p 15.50p 15.11p 15.50p 300
05/03/2014 15.50p 15.50p 15.11p 15.50p 0
04/03/2014 15.50p 15.50p 15.11p 15.50p 200
03/03/2014 15.50p 15.50p 15.11p 15.50p 121
28/02/2014 15.50p 15.75p 15.50p 15.50p 900
27/02/2014 15.50p 15.70p 15.50p 15.50p 0
26/02/2014 15.50p 15.70p 15.50p 15.50p 0
25/02/2014 15.50p 15.70p 15.50p 15.50p 6369
24/02/2014 15.50p 15.70p 15.50p 15.50p 571
21/02/2014 15.50p 16.00p 15.10p 15.50p 0
20/02/2014 15.50p 16.00p 15.10p 15.50p 0
19/02/2014 16.00p 16.00p 15.10p 15.50p 7818
18/02/2014 16.00p 16.00p 15.10p 16.00p 0
17/02/2014 16.00p 16.00p 15.10p 16.00p 1431
14/02/2014 16.00p 16.00p 15.10p 16.00p 1331
13/02/2014 16.50p 16.50p 15.25p 16.00p 7157
12/02/2014 16.50p 16.50p 16.20p 16.50p 1525
11/02/2014 16.50p 17.00p 16.25p 16.50p 0
10/02/2014 17.00p 17.00p 16.25p 16.50p 4193
07/02/2014 17.50p 17.50p 16.20p 17.00p 200
06/02/2014 17.50p 17.50p 16.12p 17.50p 20039
05/02/2014 17.50p 17.50p 16.20p 17.50p 1205
04/02/2014 17.50p 18.00p 16.20p 17.50p 0
03/02/2014 17.50p 18.00p 16.20p 17.50p 0
31/01/2014 17.50p 18.00p 16.20p 17.50p 0
30/01/2014 17.50p 18.00p 16.20p 17.50p 0
29/01/2014 18.00p 18.00p 16.20p 17.50p 8208
28/01/2014 18.00p 18.00p 17.00p 18.00p 1729
27/01/2014 18.00p 18.00p 17.45p 18.00p 0
24/01/2014 18.00p 18.00p 17.45p 18.00p 900
23/01/2014 18.00p 18.00p 17.00p 18.00p 1114
22/01/2014 18.00p 18.00p 17.21p 18.00p 935
21/01/2014 18.00p 18.00p 17.21p 18.00p 50
20/01/2014 18.00p 18.00p 17.45p 18.00p 3599
17/01/2014 18.00p 18.00p 17.00p 18.00p 575
16/01/2014 18.00p 18.00p 17.00p 18.00p 200
15/01/2014 18.00p 18.00p 17.00p 18.00p 316
14/01/2014 17.50p 18.00p 17.21p 18.00p 8957
13/01/2014 17.00p 17.50p 16.50p 17.50p 42571
10/01/2014 16.50p 17.00p 16.49p 17.00p 10000
09/01/2014 16.50p 16.50p 16.50p 16.50p 0
08/01/2014 16.50p 16.50p 16.50p 16.50p 10000
07/01/2014 17.00p 17.00p 16.11p 16.50p 2893
06/01/2014 17.00p 17.00p 16.00p 17.00p 23744
03/01/2014 18.00p 18.00p 15.01p 17.00p 131783
02/01/2014 19.00p 19.00p 17.00p 18.00p 87347
31/12/2013 19.00p 20.50p 18.21p 19.00p 0
30/12/2013 19.00p 20.50p 18.21p 19.00p 2764
27/12/2013 19.00p 19.00p 18.35p 19.00p 3052
24/12/2013 19.00p 19.60p 18.35p 19.00p 634
23/12/2013 19.00p 19.68p 19.00p 19.00p 3752
20/12/2013 19.00p 19.00p 18.30p 19.00p 2220
19/12/2013 19.00p 19.70p 18.21p 19.00p 4135
18/12/2013 19.00p 19.00p 18.21p 19.00p 73
17/12/2013 19.00p 19.96p 18.20p 19.50p 6364
16/12/2013 18.00p 19.97p 17.04p 19.00p 30897
13/12/2013 19.00p 19.00p 18.00p 18.00p 0
12/12/2013 18.00p 18.90p 18.00p 18.00p 31
11/12/2013 18.00p 19.50p 18.00p 19.50p 465
10/12/2013 18.50p 18.85p 18.00p 18.00p 28494
09/12/2013 20.00p 20.00p 18.50p 18.50p 27349
06/12/2013 20.50p 20.50p 19.50p 19.50p 7037
05/12/2013 20.50p 20.50p 19.55p 20.50p 878
04/12/2013 22.00p 22.00p 20.00p 20.50p 11899
03/12/2013 22.00p 22.40p 22.00p 22.00p 900
02/12/2013 22.00p 22.50p 22.00p 22.00p 0
29/11/2013 22.50p 22.50p 22.00p 22.00p 4493
28/11/2013 22.50p 22.50p 22.00p 22.50p 128
27/11/2013 22.50p 22.50p 22.00p 22.50p 0
26/11/2013 22.50p 22.50p 22.00p 22.50p 3620
25/11/2013 23.50p 23.50p 22.00p 22.50p 9391
22/11/2013 23.50p 23.50p 23.00p 23.50p 2278
21/11/2013 24.00p 24.00p 23.00p 23.50p 19196
20/11/2013 22.50p 25.00p 22.50p 24.00p 49354
19/11/2013 21.50p 23.70p 21.40p 22.50p 51571
18/11/2013 21.50p 21.50p 20.03p 21.50p 26902
15/11/2013 19.50p 23.96p 19.50p 21.50p 160754
14/11/2013 19.50p 19.50p 19.10p 19.50p 9544
13/11/2013 20.50p 20.50p 19.00p 19.50p 23222
12/11/2013 21.50p 21.50p 19.00p 20.50p 10000
11/11/2013 21.50p 21.50p 20.00p 21.50p 3500
08/11/2013 21.50p 21.50p 20.60p 21.50p 6249
07/11/2013 22.50p 22.50p 20.50p 21.50p 12739
06/11/2013 22.50p 22.50p 20.50p 22.50p 1500
05/11/2013 23.50p 23.50p 21.00p 22.50p 5757
04/11/2013 22.00p 23.50p 22.00p 23.50p 23644
01/11/2013 23.50p 23.50p 20.20p 22.00p 5903
31/10/2013 24.50p 24.50p 22.00p 23.50p 40150
30/10/2013 25.00p 25.00p 24.00p 24.50p 14500
29/10/2013 26.00p 26.40p 25.00p 26.00p 12000
28/10/2013 26.00p 26.00p 25.00p 26.00p 0
25/10/2013 26.00p 26.00p 25.00p 26.00p 574
24/10/2013 26.00p 26.30p 25.01p 26.00p 4499
23/10/2013 26.00p 26.50p 26.00p 26.00p 188
22/10/2013 26.50p 26.50p 25.01p 26.00p 2704
21/10/2013 26.50p 26.99p 26.01p 26.50p 15906
18/10/2013 27.00p 27.00p 26.00p 26.50p 31250
17/10/2013 28.00p 28.00p 26.00p 27.00p 5777
16/10/2013 28.50p 28.50p 26.30p 28.00p 2791
15/10/2013 28.50p 29.00p 26.48p 28.50p 22778
14/10/2013 28.50p 29.90p 28.00p 28.50p 1018
11/10/2013 28.50p 28.50p 28.10p 28.50p 19061
10/10/2013 28.50p 30.00p 28.10p 28.50p 1388
09/10/2013 27.00p 30.00p 27.00p 27.50p 6139
08/10/2013 27.00p 27.00p 26.70p 27.00p 640
07/10/2013 27.00p 28.00p 26.50p 27.00p 0
04/10/2013 27.00p 28.00p 26.50p 27.00p 0
03/10/2013 27.00p 28.00p 26.50p 27.00p 10123
02/10/2013 25.50p 27.00p 25.50p 27.00p 4230
01/10/2013 25.50p 27.00p 25.50p 25.50p 850
30/09/2013 25.50p 27.00p 24.98p 25.50p 28185
27/09/2013 24.50p 27.00p 23.50p 25.50p 39653
26/09/2013 24.50p 24.50p 23.50p 24.50p 5395
25/09/2013 25.50p 27.00p 23.00p 24.50p 67398
24/09/2013 27.00p 28.00p 26.60p 27.00p 22565
23/09/2013 26.50p 28.00p 26.00p 27.00p 17211
20/09/2013 26.50p 28.00p 25.00p 26.50p 17902
19/09/2013 26.00p 26.85p 25.00p 26.50p 23799
18/09/2013 26.00p 27.00p 26.00p 26.00p 7800
17/09/2013 26.50p 26.98p 23.10p 26.00p 63236
16/09/2013 23.50p 28.00p 23.50p 26.50p 61630
13/09/2013 23.50p 23.85p 22.10p 23.50p 8500
12/09/2013 25.50p 25.50p 22.00p 23.50p 62128
11/09/2013 23.50p 25.50p 22.40p 25.50p 22283
10/09/2013 23.50p 23.90p 23.00p 23.50p 26590
09/09/2013 23.50p 23.90p 23.50p 23.50p 233
06/09/2013 23.50p 23.50p 23.00p 23.50p 91
05/09/2013 23.00p 24.72p 23.00p 23.50p 34875
04/09/2013 22.00p 23.50p 20.00p 23.00p 15118
03/09/2013 21.50p 23.50p 20.80p 22.00p 11201
02/09/2013 21.50p 23.00p 20.70p 21.50p 5907
30/08/2013 21.50p 23.00p 20.00p 21.50p 6860
29/08/2013 22.50p 23.70p 20.00p 21.50p 51235
28/08/2013 24.50p 24.50p 21.04p 22.50p 28083
27/08/2013 22.50p 25.33p 22.50p 24.50p 39124
23/08/2013 22.50p 23.80p 21.80p 22.50p 14212
22/08/2013 22.50p 22.50p 21.30p 22.50p 0
21/08/2013 22.50p 22.50p 21.30p 22.50p 0
20/08/2013 22.50p 22.50p 21.30p 22.50p 365
19/08/2013 22.50p 22.50p 22.10p 22.50p 10000
16/08/2013 22.50p 24.00p 22.50p 22.50p 5759

*Close Price adjusted for both dividends and splits