Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
30/10/2012 19.50p 20.00p 19.50p 19.50p 269
29/10/2012 19.50p 20.00p 17.00p 19.50p 4197
26/10/2012 19.50p 19.50p 17.00p 19.50p 206
25/10/2012 19.50p 19.50p 17.50p 19.50p 850
24/10/2012 19.50p 19.50p 17.00p 19.50p 1550
23/10/2012 19.50p 20.00p 19.00p 19.50p 1749
22/10/2012 19.50p 20.00p 17.00p 19.50p 3655
19/10/2012 19.50p 19.50p 17.50p 19.50p 0
18/10/2012 18.50p 19.50p 17.50p 19.50p 9703
17/10/2012 18.50p 19.90p 16.10p 18.50p 8459
16/10/2012 18.50p 18.50p 16.00p 18.50p 21344
15/10/2012 18.50p 18.50p 13.50p 18.50p 2213
12/10/2012 18.00p 19.00p 18.00p 18.50p 6440
11/10/2012 18.00p 19.00p 18.00p 18.00p 4000
10/10/2012 18.00p 18.60p 16.00p 18.00p 0
09/10/2012 18.50p 18.60p 16.00p 18.00p 30869
08/10/2012 18.50p 18.50p 16.50p 18.50p 2293
05/10/2012 18.50p 18.50p 18.40p 18.50p 377
04/10/2012 18.00p 18.96p 17.00p 18.50p 35135
03/10/2012 18.00p 18.00p 17.00p 18.00p 0
02/10/2012 18.00p 18.00p 17.00p 18.00p 61
01/10/2012 19.50p 19.50p 17.50p 18.00p 5513
28/09/2012 19.50p 19.50p 17.50p 19.50p 461
27/09/2012 18.50p 19.50p 17.40p 19.50p 4388
26/09/2012 18.50p 20.00p 17.00p 18.50p 3779
25/09/2012 17.00p 21.25p 17.00p 18.50p 52645
24/09/2012 18.00p 18.00p 16.10p 17.00p 50
21/09/2012 18.00p 18.30p 16.00p 18.00p 0
20/09/2012 18.00p 18.30p 16.00p 18.00p 985
19/09/2012 18.00p 18.50p 18.00p 18.00p 2625
18/09/2012 18.00p 18.30p 16.00p 18.00p 672
17/09/2012 18.00p 18.50p 16.10p 18.00p 278
14/09/2012 18.00p 18.00p 16.70p 18.00p 5329
13/09/2012 18.00p 18.40p 17.00p 18.00p 8593
12/09/2012 18.00p 18.00p 16.60p 18.00p 2184
11/09/2012 18.00p 18.50p 17.00p 18.00p 3903
10/09/2012 18.50p 18.50p 17.00p 18.00p 3697
07/09/2012 18.50p 19.50p 17.00p 18.50p 17172
06/09/2012 18.50p 19.80p 17.20p 18.50p 9081
05/09/2012 19.50p 20.00p 17.00p 18.50p 22500
04/09/2012 19.50p 19.50p 18.25p 19.50p 14637
03/09/2012 18.50p 22.00p 18.00p 18.00p 34815
31/08/2012 19.00p 19.50p 17.50p 18.50p 17902
30/08/2012 20.50p 21.50p 19.25p 20.50p 1148
29/08/2012 20.50p 20.50p 19.25p 20.50p 0
28/08/2012 20.50p 20.50p 19.25p 20.50p 3375
24/08/2012 20.50p 22.00p 19.25p 20.50p 23948
23/08/2012 20.00p 22.00p 20.00p 20.50p 452
22/08/2012 20.00p 22.00p 18.00p 20.00p 31709
21/08/2012 22.50p 22.50p 18.00p 20.00p 21866
20/08/2012 21.50p 22.50p 20.00p 22.50p 12656
17/08/2012 23.50p 23.50p 21.50p 21.50p 340
16/08/2012 25.00p 25.00p 21.00p 23.50p 25400
15/08/2012 25.00p 27.00p 23.00p 25.00p 51202
14/08/2012 22.50p 28.50p 22.00p 25.00p 151902
13/08/2012 21.00p 25.00p 19.00p 21.50p 91215
10/08/2012 16.00p 22.00p 15.00p 21.00p 49033
09/08/2012 12.50p 24.10p 10.10p 16.00p 694800
08/08/2012 15.00p 15.00p 10.00p 12.50p 23651
07/08/2012 20.00p 20.00p 5.00p 15.00p 139112
06/08/2012 20.00p 24.00p 15.00p 20.00p 9485
03/08/2012 20.00p 27.50p 20.00p 20.00p 40697
02/08/2012 20.00p 25.00p 15.90p 20.00p 39710
01/08/2012 20.00p 22.00p 20.00p 20.00p 9629
31/07/2012 20.00p 20.00p 15.50p 20.00p 213
30/07/2012 20.00p 25.00p 20.00p 20.00p 1322
27/07/2012 17.50p 25.00p 15.50p 20.00p 11004
26/07/2012 20.00p 20.00p 13.20p 17.50p 35171
25/07/2012 20.00p 20.00p 16.80p 20.00p 7500
24/07/2012 20.00p 24.50p 16.50p 20.00p 4845
23/07/2012 20.00p 20.00p 19.10p 20.00p 8507
20/07/2012 20.00p 25.00p 19.00p 20.00p 1359
19/07/2012 20.00p 25.00p 19.00p 20.00p 3040
18/07/2012 25.00p 30.00p 19.00p 20.00p 18910
17/07/2012 20.00p 33.50p 15.00p 30.00p 70590
16/07/2012 20.00p 21.00p 15.00p 20.00p 9724
13/07/2012 20.00p 20.00p 15.00p 20.00p 54
12/07/2012 20.00p 20.00p 15.00p 20.00p 107
11/07/2012 20.00p 20.00p 15.00p 20.00p 0
10/07/2012 20.00p 20.00p 15.00p 20.00p 16848
09/07/2012 20.00p 20.00p 15.00p 20.00p 3784
06/07/2012 20.00p 20.00p 15.00p 20.00p 53264
05/07/2012 20.00p 20.00p 17.10p 20.00p 2215
04/07/2012 20.00p 22.50p 16.60p 20.00p 6932
03/07/2012 22.50p 22.50p 20.00p 20.00p 5037
02/07/2012 22.50p 22.50p 15.00p 22.50p 10768
29/06/2012 20.00p 25.00p 18.00p 22.50p 22309
28/06/2012 20.00p 22.50p 17.50p 20.00p 2031
27/06/2012 20.00p 22.00p 16.00p 20.00p 13306
26/06/2012 20.00p 22.50p 16.20p 20.00p 42089
25/06/2012 22.50p 22.50p 15.69p 20.00p 18659
22/06/2012 30.00p 33.00p 20.00p 22.50p 40227
21/06/2012 17.50p 35.00p 17.50p 30.00p 88961
20/06/2012 20.00p 24.00p 17.50p 17.50p 15530
19/06/2012 25.00p 25.00p 17.00p 20.00p 18916
18/06/2012 40.00p 40.00p 10.00p 25.00p 82231
15/06/2012 37.50p 45.00p 33.75p 40.00p 134674
14/06/2012 32.50p 47.00p 32.00p 37.50p 27681
13/06/2012 32.50p 33.00p 30.00p 32.50p 9207
12/06/2012 30.00p 35.00p 30.00p 32.50p 15903
11/06/2012 27.50p 35.00p 26.00p 30.00p 31206
08/06/2012 25.00p 35.00p 21.50p 27.50p 22437
07/06/2012 30.00p 35.00p 20.00p 27.50p 97006
06/06/2012 42.50p 59.70p 25.00p 30.00p 123119
01/06/2012 42.50p 45.00p 40.75p 42.50p 14963
31/05/2012 42.50p 42.80p 40.00p 42.50p 6146
30/05/2012 42.50p 45.00p 42.50p 42.50p 11091
29/05/2012 42.50p 50.00p 42.00p 42.50p 10452
28/05/2012 45.00p 50.00p 42.00p 42.50p 12390
25/05/2012 45.00p 50.00p 41.75p 45.00p 14561
24/05/2012 50.00p 50.00p 38.50p 45.00p 35932
23/05/2012 40.00p 60.00p 40.00p 50.00p 54359
22/05/2012 45.00p 46.00p 35.00p 40.00p 42465
21/05/2012 55.00p 60.00p 44.65p 45.00p 84368
18/05/2012 62.50p 80.00p 42.00p 55.00p 189273
17/05/2012 32.50p 100.00p 32.50p 60.00p 531582
16/05/2012 35.00p 37.50p 20.00p 25.00p 52038
15/05/2012 25.00p 38.00p 20.00p 35.00p 131357
14/05/2012 27.50p 38.00p 8.00p 25.00p 170271
11/05/2012 97.50p 100.40p 95.00p 97.50p 1610
10/05/2012 92.50p 100.00p 92.50p 97.50p 8680
09/05/2012 100.00p 100.00p 90.00p 92.50p 7034
08/05/2012 100.00p 104.00p 100.00p 100.00p 51
04/05/2012 100.00p 100.00p 96.00p 100.00p 9
03/05/2012 100.00p 105.00p 96.00p 100.00p 0
02/05/2012 100.00p 105.00p 96.00p 100.00p 0
01/05/2012 102.50p 105.00p 96.00p 100.00p 10370
30/04/2012 102.50p 102.50p 100.00p 102.50p 2070
27/04/2012 105.00p 107.00p 102.50p 102.50p 20
26/04/2012 105.00p 105.00p 101.00p 105.00p 600
25/04/2012 105.00p 105.00p 101.00p 105.00p 182
24/04/2012 105.00p 115.00p 105.00p 105.00p 41100
23/04/2012 107.50p 107.50p 100.00p 105.00p 10999
20/04/2012 107.50p 114.00p 107.50p 107.50p 2764
19/04/2012 107.50p 110.00p 107.50p 107.50p 13573
18/04/2012 102.50p 115.00p 102.50p 107.50p 7303
17/04/2012 97.50p 120.00p 90.00p 102.50p 54022
16/04/2012 97.50p 101.00p 91.05p 97.50p 1811
13/04/2012 100.00p 101.25p 97.50p 97.50p 5853
12/04/2012 100.00p 100.00p 95.00p 100.00p 0
11/04/2012 100.00p 100.00p 95.00p 100.00p 182
10/04/2012 97.50p 101.25p 95.00p 100.00p 6457
05/04/2012 100.00p 101.50p 92.00p 100.00p 15553
04/04/2012 102.50p 102.50p 95.00p 100.00p 115
03/04/2012 105.00p 105.00p 95.00p 102.50p 174
02/04/2012 107.50p 107.50p 90.24p 105.00p 3737
30/03/2012 107.50p 109.00p 100.00p 107.50p 2572
29/03/2012 107.50p 110.00p 100.00p 107.50p 5826
28/03/2012 107.50p 110.00p 100.00p 107.50p 3662
27/03/2012 107.50p 107.50p 100.00p 107.50p 12498
26/03/2012 107.50p 108.00p 107.50p 107.50p 1000
23/03/2012 107.50p 107.50p 100.00p 107.50p 2500
22/03/2012 117.50p 118.00p 100.00p 107.50p 12999
21/03/2012 117.50p 117.50p 110.00p 117.50p 1779
20/03/2012 120.00p 120.00p 111.50p 117.50p 3326
19/03/2012 120.00p 120.00p 116.20p 120.00p 414
16/03/2012 117.50p 125.00p 116.10p 120.00p 6752
15/03/2012 117.50p 123.50p 113.00p 117.50p 869
14/03/2012 117.50p 121.85p 117.50p 117.50p 821
13/03/2012 117.50p 117.50p 112.50p 117.50p 160
12/03/2012 117.50p 117.50p 114.00p 117.50p 3600
09/03/2012 117.50p 117.50p 113.75p 117.50p 1879
08/03/2012 117.50p 124.25p 117.50p 117.50p 402
07/03/2012 117.50p 124.25p 117.50p 117.50p 273
06/03/2012 120.00p 124.00p 117.50p 117.50p 268
05/03/2012 120.00p 125.00p 117.50p 120.00p 1785
02/03/2012 122.50p 122.50p 117.00p 120.00p 1304
01/03/2012 132.50p 132.50p 120.25p 122.50p 5594
29/02/2012 132.50p 139.30p 128.75p 132.50p 1560
28/02/2012 132.50p 132.50p 130.00p 132.50p 2500
27/02/2012 132.50p 140.00p 130.10p 132.50p 10116
24/02/2012 132.50p 139.00p 130.10p 132.50p 0
23/02/2012 132.50p 139.00p 130.10p 132.50p 1121
22/02/2012 132.50p 139.00p 128.75p 132.50p 83
21/02/2012 137.50p 143.00p 130.00p 132.50p 5615
20/02/2012 145.00p 150.00p 137.50p 137.50p 5580
17/02/2012 130.00p 150.63p 115.00p 137.50p 27486
16/02/2012 100.00p 160.00p 100.00p 132.50p 72053
15/02/2012 100.00p 105.00p 100.00p 100.00p 3944
14/02/2012 100.00p 105.00p 95.90p 100.00p 3663
13/02/2012 97.50p 104.90p 95.10p 100.00p 12155
10/02/2012 97.50p 98.00p 95.00p 97.50p 4266
09/02/2012 97.50p 97.50p 95.00p 97.50p 4757
08/02/2012 100.00p 100.00p 97.50p 97.50p 315
07/02/2012 97.50p 105.00p 95.00p 105.00p 13825
06/02/2012 102.50p 105.00p 95.00p 97.50p 12074
03/02/2012 112.50p 112.50p 80.30p 97.50p 44089
02/02/2012 107.50p 112.50p 95.00p 112.50p 22429
01/02/2012 117.50p 117.50p 100.00p 107.50p 10500
31/01/2012 112.50p 120.00p 110.00p 117.50p 1070
30/01/2012 115.00p 115.00p 106.00p 112.50p 137
27/01/2012 115.00p 120.00p 115.00p 115.00p 19
26/01/2012 102.50p 115.00p 100.00p 115.00p 6109
25/01/2012 102.50p 103.00p 100.90p 102.50p 4100
24/01/2012 102.50p 103.00p 102.50p 102.50p 935
23/01/2012 105.00p 105.00p 100.00p 102.50p 3709
20/01/2012 110.00p 110.00p 100.00p 102.50p 7986
19/01/2012 110.00p 110.00p 105.46p 110.00p 1000
18/01/2012 112.50p 112.50p 102.19p 110.00p 1235
17/01/2012 112.50p 112.50p 105.00p 112.50p 519

*Close Price adjusted for both dividends and splits