Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
15/08/2013 21.50p 24.00p 21.00p 22.50p 24578
14/08/2013 24.00p 24.00p 21.50p 21.50p 16946
13/08/2013 24.00p 24.00p 22.00p 24.00p 13824
12/08/2013 24.00p 24.00p 22.00p 24.00p 0
09/08/2013 24.00p 24.00p 22.00p 24.00p 10000
08/08/2013 24.00p 25.00p 22.50p 24.00p 2000
07/08/2013 22.00p 26.00p 22.00p 23.00p 74153
06/08/2013 22.50p 23.96p 20.60p 22.00p 29248
05/08/2013 21.00p 24.97p 20.51p 22.50p 80406
02/08/2013 20.50p 21.70p 19.50p 21.00p 13848
01/08/2013 18.00p 22.00p 18.00p 20.50p 65234
31/07/2013 18.00p 19.20p 18.00p 18.00p 17800
30/07/2013 18.00p 18.00p 16.75p 18.00p 2318
29/07/2013 18.00p 18.50p 16.70p 18.00p 0
26/07/2013 18.00p 18.50p 16.70p 18.00p 4639
25/07/2013 19.00p 19.50p 18.00p 18.00p 21752
24/07/2013 21.00p 21.00p 18.02p 19.00p 22500
23/07/2013 21.00p 21.50p 19.04p 21.00p 1416
22/07/2013 21.00p 21.00p 19.40p 21.00p 10000
19/07/2013 18.00p 22.00p 18.00p 21.00p 39360
18/07/2013 18.00p 19.50p 18.00p 18.00p 2500
17/07/2013 18.00p 18.90p 17.40p 18.00p 41464
16/07/2013 18.50p 19.40p 15.31p 18.00p 14000
15/07/2013 15.50p 19.40p 15.31p 18.50p 121298
12/07/2013 15.50p 15.50p 15.30p 15.50p 4028
11/07/2013 15.50p 15.50p 15.05p 15.50p 0
10/07/2013 15.50p 15.50p 15.05p 15.50p 13490
09/07/2013 15.50p 15.50p 15.21p 15.50p 0
08/07/2013 15.50p 15.50p 15.21p 15.50p 3538
05/07/2013 15.50p 15.75p 15.00p 15.50p 60948
04/07/2013 15.50p 15.50p 14.50p 15.50p 17715
03/07/2013 16.50p 16.50p 15.00p 15.50p 6500
02/07/2013 16.50p 16.50p 15.06p 16.50p 16007
01/07/2013 16.50p 16.50p 15.50p 16.50p 25192
28/06/2013 16.50p 18.50p 16.00p 18.50p 38347
27/06/2013 18.00p 18.00p 16.00p 16.50p 19500
26/06/2013 18.00p 18.00p 16.00p 18.00p 10470
25/06/2013 18.50p 19.00p 17.00p 17.50p 20212
24/06/2013 21.00p 21.00p 18.00p 19.00p 2229
21/06/2013 21.00p 21.00p 20.80p 21.00p 1433
20/06/2013 21.00p 21.00p 19.00p 21.00p 5195
19/06/2013 21.00p 21.00p 19.00p 21.00p 800
18/06/2013 21.00p 21.50p 19.00p 21.00p 0
17/06/2013 21.50p 21.50p 19.00p 21.00p 29807
14/06/2013 21.50p 21.50p 20.05p 21.50p 800
13/06/2013 21.50p 21.50p 20.01p 21.50p 31749
12/06/2013 21.50p 21.50p 20.01p 21.50p 4399
11/06/2013 23.00p 23.00p 20.25p 21.50p 66651
10/06/2013 23.50p 23.50p 21.02p 23.00p 28615
07/06/2013 23.50p 23.50p 21.14p 23.50p 0
06/06/2013 23.50p 23.50p 21.14p 23.50p 12226
05/06/2013 23.50p 23.50p 22.00p 23.50p 0
04/06/2013 23.50p 23.50p 22.00p 23.50p 5414
03/06/2013 23.50p 23.50p 22.09p 23.50p 13470
31/05/2013 22.50p 23.50p 22.10p 23.50p 5040
30/05/2013 23.00p 23.00p 22.00p 22.50p 3218
29/05/2013 23.50p 23.50p 22.00p 23.00p 22325
28/05/2013 23.50p 23.50p 22.00p 23.50p 1110
24/05/2013 24.00p 24.00p 21.86p 23.50p 10806
23/05/2013 24.50p 24.50p 23.00p 24.00p 12083
22/05/2013 24.50p 24.50p 23.15p 24.50p 78
21/05/2013 24.50p 24.50p 23.15p 24.50p 32
20/05/2013 24.00p 24.50p 23.10p 24.50p 2903
17/05/2013 23.50p 24.50p 23.15p 24.50p 16863
16/05/2013 23.50p 24.50p 23.15p 23.50p 0
15/05/2013 23.50p 23.85p 23.15p 23.50p 3614
14/05/2013 23.50p 23.50p 22.00p 23.50p 8038
13/05/2013 24.00p 24.00p 22.10p 23.50p 10250
10/05/2013 24.00p 24.49p 23.10p 24.00p 7200
09/05/2013 25.00p 25.00p 23.10p 24.00p 8423
08/05/2013 25.00p 25.10p 23.15p 24.50p 8457
07/05/2013 25.50p 25.95p 24.10p 25.00p 8453
03/05/2013 27.00p 27.00p 25.10p 25.50p 14147
02/05/2013 35.50p 35.89p 23.10p 27.00p 239503
01/05/2013 32.50p 37.70p 31.60p 35.50p 92375
30/04/2013 33.50p 33.50p 30.70p 32.50p 54845
29/04/2013 35.00p 39.90p 33.00p 33.50p 245191
26/04/2013 32.50p 38.00p 32.50p 36.00p 189208
25/04/2013 27.50p 35.00p 27.30p 32.50p 211333
24/04/2013 22.00p 29.00p 22.00p 27.50p 208260
23/04/2013 21.00p 22.66p 20.20p 22.00p 63573
22/04/2013 19.50p 21.90p 19.50p 21.00p 64769
19/04/2013 19.50p 19.80p 19.00p 19.50p 41601
18/04/2013 21.00p 21.00p 18.00p 19.50p 47949
17/04/2013 21.00p 21.00p 20.00p 21.00p 4973
16/04/2013 21.00p 21.00p 20.00p 21.00p 214
15/04/2013 21.00p 21.00p 20.10p 21.00p 2600
12/04/2013 23.00p 23.00p 20.00p 21.00p 15502
11/04/2013 23.00p 23.00p 21.00p 23.00p 2539
10/04/2013 20.50p 23.00p 20.00p 23.00p 80374
09/04/2013 20.50p 20.50p 20.43p 20.50p 5000
08/04/2013 20.50p 20.50p 20.00p 20.50p 8299
05/04/2013 21.00p 21.00p 20.00p 20.50p 9939
04/04/2013 23.00p 23.00p 20.00p 21.00p 15310
03/04/2013 23.50p 24.20p 20.00p 23.00p 148780
02/04/2013 22.00p 22.00p 21.00p 22.00p 434
28/03/2013 23.00p 23.00p 21.00p 22.00p 4070
27/03/2013 24.50p 24.50p 22.00p 23.00p 306
26/03/2013 24.50p 24.50p 23.00p 24.50p 4068
25/03/2013 25.00p 25.00p 24.00p 24.50p 1000
22/03/2013 25.00p 25.00p 24.50p 25.00p 600
21/03/2013 25.50p 25.50p 23.00p 25.00p 11840
20/03/2013 26.00p 26.50p 24.00p 25.50p 0
19/03/2013 26.50p 26.50p 24.00p 26.00p 16120
18/03/2013 26.50p 29.00p 25.00p 26.50p 55571
15/03/2013 23.50p 27.00p 23.50p 26.50p 85622
14/03/2013 22.00p 24.00p 21.10p 23.50p 78874
13/03/2013 20.50p 22.00p 20.00p 22.00p 33000
12/03/2013 20.50p 20.95p 20.00p 20.50p 2800
11/03/2013 21.00p 21.00p 20.26p 20.50p 1794
08/03/2013 21.00p 25.00p 21.00p 21.00p 0
07/03/2013 21.00p 21.90p 21.00p 21.00p 2834
06/03/2013 21.00p 22.00p 20.21p 21.00p 5813
05/03/2013 21.00p 22.00p 21.00p 21.00p 0
04/03/2013 21.00p 22.00p 21.00p 21.00p 17222
01/03/2013 21.50p 22.00p 20.00p 21.00p 18152
28/02/2013 23.50p 23.50p 20.10p 21.50p 13328
27/02/2013 23.50p 23.50p 22.00p 23.50p 2065
26/02/2013 24.00p 24.00p 22.00p 23.50p 11661
25/02/2013 24.00p 24.00p 22.00p 24.00p 5358
22/02/2013 25.50p 25.50p 23.00p 24.00p 44358
21/02/2013 26.00p 26.00p 24.00p 25.50p 16097
20/02/2013 26.00p 26.00p 24.00p 26.00p 4083
19/02/2013 26.00p 26.00p 24.00p 26.00p 44873
18/02/2013 25.50p 27.00p 25.00p 25.00p 35270
15/02/2013 24.00p 25.50p 24.00p 25.50p 13999
14/02/2013 23.50p 24.00p 23.00p 24.00p 26199
13/02/2013 25.00p 25.00p 23.00p 23.50p 60235
12/02/2013 23.50p 26.00p 23.50p 25.00p 52137
11/02/2013 23.00p 24.00p 23.00p 23.50p 29146
08/02/2013 22.00p 24.50p 22.00p 23.00p 77324
07/02/2013 23.50p 23.50p 20.50p 22.00p 99995
06/02/2013 18.00p 28.00p 17.00p 23.50p 920381
05/02/2013 18.00p 19.00p 17.00p 18.00p 47468
04/02/2013 18.00p 18.20p 18.00p 18.00p 5000
01/02/2013 18.50p 18.50p 17.00p 18.00p 9454
31/01/2013 18.50p 18.50p 17.15p 18.50p 1996
30/01/2013 20.00p 20.00p 18.00p 18.50p 3765
29/01/2013 20.00p 20.00p 18.00p 20.00p 356
28/01/2013 20.00p 20.00p 18.20p 20.00p 1101
25/01/2013 20.00p 20.00p 17.60p 20.00p 34569
24/01/2013 20.00p 20.00p 18.51p 20.00p 0
23/01/2013 19.00p 20.00p 18.51p 20.00p 2530
22/01/2013 20.00p 20.80p 18.50p 19.00p 18725
21/01/2013 20.50p 21.00p 19.80p 20.00p 5671
18/01/2013 18.50p 23.00p 18.00p 20.50p 304831
17/01/2013 18.00p 18.70p 17.96p 18.50p 38868
16/01/2013 18.50p 18.50p 17.00p 18.00p 8453
15/01/2013 17.00p 18.50p 16.61p 18.50p 44882
14/01/2013 19.00p 19.00p 16.50p 17.00p 45009
11/01/2013 19.50p 20.84p 18.01p 19.00p 84975
10/01/2013 17.00p 22.90p 16.00p 19.50p 372279
09/01/2013 18.00p 18.00p 16.00p 17.00p 6594
08/01/2013 18.00p 18.00p 18.00p 18.00p 3250
07/01/2013 18.00p 18.00p 16.00p 18.00p 2927
04/01/2013 18.00p 19.00p 18.00p 18.00p 3080
03/01/2013 18.00p 18.00p 18.00p 18.00p 2145
02/01/2013 18.00p 18.00p 16.00p 18.00p 106
31/12/2012 18.00p 18.00p 16.00p 18.00p 4660
28/12/2012 18.00p 18.00p 16.00p 18.00p 900
27/12/2012 18.00p 18.00p 16.00p 18.00p 405
24/12/2012 18.00p 18.00p 16.05p 18.00p 841
21/12/2012 18.00p 18.00p 18.00p 18.00p 0
20/12/2012 18.00p 18.00p 18.00p 18.00p 155
19/12/2012 17.50p 18.00p 16.10p 18.00p 10166
18/12/2012 17.50p 18.00p 17.50p 17.50p 4416
17/12/2012 17.50p 18.00p 16.10p 17.50p 9130
14/12/2012 17.00p 17.50p 16.00p 17.50p 1090
13/12/2012 16.50p 18.00p 16.50p 17.00p 20226
12/12/2012 16.50p 17.00p 16.50p 16.50p 20000
11/12/2012 17.50p 17.50p 16.10p 16.50p 41
10/12/2012 18.00p 18.00p 16.00p 17.50p 10624
07/12/2012 18.50p 18.50p 17.00p 18.00p 20679
06/12/2012 18.00p 18.50p 17.00p 18.50p 6526
05/12/2012 18.00p 18.50p 17.00p 18.00p 0
04/12/2012 18.00p 18.50p 17.00p 18.00p 0
03/12/2012 18.50p 18.50p 17.00p 18.00p 17127
30/11/2012 19.00p 19.00p 17.00p 18.50p 9683
29/11/2012 17.50p 19.00p 17.50p 19.00p 6147
28/11/2012 20.00p 20.00p 18.20p 19.00p 881
27/11/2012 20.00p 20.30p 20.00p 20.00p 149
26/11/2012 20.00p 20.00p 18.00p 20.00p 2000
23/11/2012 20.00p 20.50p 18.60p 20.00p 0
22/11/2012 20.00p 20.50p 18.60p 20.00p 4211
21/11/2012 20.00p 20.50p 20.00p 20.00p 2000
20/11/2012 20.50p 20.50p 19.00p 20.00p 20107
19/11/2012 19.50p 20.50p 19.50p 20.50p 4230
16/11/2012 18.50p 21.00p 18.50p 19.50p 82703
15/11/2012 18.50p 19.50p 18.50p 18.50p 1644
14/11/2012 19.00p 19.00p 17.30p 18.50p 5500
13/11/2012 18.00p 20.00p 17.50p 19.00p 20347
12/11/2012 18.00p 19.50p 17.00p 18.00p 0
09/11/2012 18.00p 19.50p 17.00p 18.00p 0
08/11/2012 19.50p 19.50p 17.00p 18.00p 25609
07/11/2012 19.50p 19.50p 17.00p 19.50p 338
06/11/2012 19.50p 19.50p 19.50p 19.50p 117
05/11/2012 19.50p 19.50p 17.00p 19.50p 717
02/11/2012 19.50p 19.50p 17.00p 19.50p 410
01/11/2012 19.50p 19.50p 17.00p 19.50p 2000
31/10/2012 19.50p 20.00p 19.50p 19.50p 0

*Close Price adjusted for both dividends and splits