Polymetal International (POLY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polymetal International

Date Open High Low Close* Volume
25/08/2023 185.00p 215.00p 215.00p 215.00p 0
24/08/2023 185.00p 215.00p 215.00p 215.00p 0
23/08/2023 185.00p 215.00p 215.00p 215.00p 0
22/08/2023 185.00p 215.00p 215.00p 215.00p 0
21/08/2023 185.00p 215.00p 215.00p 215.00p 0
18/08/2023 185.00p 215.00p 215.00p 215.00p 0
17/08/2023 185.00p 215.00p 215.00p 215.00p 0
16/08/2023 185.00p 215.00p 215.00p 215.00p 0
15/08/2023 185.00p 215.00p 215.00p 215.00p 0
14/08/2023 185.00p 215.00p 215.00p 215.00p 0
11/08/2023 185.00p 215.00p 215.00p 215.00p 0
10/08/2023 185.00p 215.00p 215.00p 215.00p 0
09/08/2023 185.00p 215.00p 215.00p 215.00p 0
08/08/2023 185.00p 215.00p 215.00p 215.00p 0
07/08/2023 185.00p 215.00p 215.00p 215.00p 0
04/08/2023 185.00p 215.00p 215.00p 215.00p 0
03/08/2023 185.00p 215.00p 215.00p 215.00p 0
02/08/2023 185.00p 215.00p 215.00p 215.00p 0
01/08/2023 185.00p 215.00p 215.00p 215.00p 0
31/07/2023 185.00p 215.00p 215.00p 215.00p 0
28/07/2023 185.00p 215.00p 160.00p 215.00p 1507172
27/07/2023 165.00p 190.00p 130.00p 165.00p 810003
26/07/2023 185.00p 185.00p 130.00p 160.00p 3401862
25/07/2023 215.00p 220.00p 150.00p 150.00p 7621087
24/07/2023 195.00p 200.00p 180.00p 192.00p 1493655
21/07/2023 212.50p 212.50p 130.00p 190.00p 301264
20/07/2023 215.00p 223.00p 210.00p 215.50p 1447369
19/07/2023 217.50p 220.00p 215.00p 219.00p 137254
18/07/2023 212.50p 220.00p 210.00p 220.00p 189739
17/07/2023 212.50p 215.00p 210.00p 215.00p 422605
14/07/2023 211.00p 213.00p 205.60p 211.00p 193335
13/07/2023 207.50p 212.00p 200.40p 209.50p 1185808
12/07/2023 210.00p 210.00p 200.00p 205.50p 2820086
11/07/2023 205.00p 207.50p 201.00p 205.00p 2222391
10/07/2023 202.50p 206.00p 200.00p 206.00p 301288
07/07/2023 202.50p 205.00p 195.00p 205.00p 145825
06/07/2023 200.00p 202.00p 194.00p 200.00p 293888
05/07/2023 196.00p 200.00p 190.00p 197.00p 1221433
04/07/2023 194.50p 195.00p 187.50p 195.00p 1198120
03/07/2023 191.00p 194.60p 187.00p 192.00p 612537
30/06/2023 190.00p 195.00p 185.00p 192.00p 955571
29/06/2023 187.50p 194.00p 180.00p 188.00p 795339
28/06/2023 187.50p 195.00p 180.00p 182.10p 4000237
27/06/2023 187.50p 190.00p 181.65p 183.00p 899608
26/06/2023 190.00p 195.00p 182.00p 183.00p 619217
23/06/2023 187.50p 194.00p 185.00p 190.00p 2162506
22/06/2023 187.50p 190.00p 180.00p 188.00p 1209343
21/06/2023 185.00p 192.00p 185.00p 188.00p 957167
20/06/2023 185.00p 190.00p 180.00p 186.20p 1041651
19/06/2023 192.50p 192.50p 180.00p 185.00p 1099044
16/06/2023 187.50p 195.00p 184.00p 185.00p 645487
15/06/2023 185.00p 194.00p 177.00p 190.00p 1003177
14/06/2023 182.50p 188.00p 178.50p 182.50p 1221646
13/06/2023 182.50p 190.00p 175.75p 185.00p 3953174
12/06/2023 195.00p 198.00p 169.66p 185.00p 410950
09/06/2023 197.50p 204.70p 190.00p 195.00p 302968
08/06/2023 197.50p 202.99p 196.00p 199.00p 367370
07/06/2023 192.50p 200.00p 185.00p 198.00p 627837
06/06/2023 192.50p 200.00p 185.00p 197.00p 635242
05/06/2023 192.50p 195.00p 175.00p 192.00p 804202
02/06/2023 192.50p 199.90p 185.00p 190.00p 959727
01/06/2023 180.00p 200.00p 177.60p 195.00p 625318
31/05/2023 192.50p 192.50p 166.65p 185.00p 587511
30/05/2023 175.00p 200.00p 160.00p 190.00p 566424
26/05/2023 187.50p 195.00p 173.01p 180.00p 2347371
25/05/2023 187.50p 195.00p 180.00p 190.00p 753159
24/05/2023 180.00p 194.00p 167.00p 190.00p 813211
23/05/2023 187.50p 198.00p 175.00p 183.00p 1348775
22/05/2023 197.50p 210.00p 140.75p 187.30p 2301977
19/05/2023 250.00p 251.00p 215.15p 230.00p 2756757
18/05/2023 262.50p 262.50p 242.00p 251.20p 3523454
17/05/2023 247.50p 267.00p 245.00p 261.00p 2609216
16/05/2023 255.00p 260.00p 245.10p 252.20p 1697343
15/05/2023 247.50p 279.00p 242.00p 255.00p 2754368
12/05/2023 227.50p 254.00p 220.00p 250.00p 1616844
11/05/2023 220.00p 235.00p 215.00p 225.00p 3925226
10/05/2023 277.50p 277.50p 125.00p 211.00p 7242549
09/05/2023 285.00p 290.00p 275.00p 280.00p 1323213
05/05/2023 282.50p 290.00p 275.00p 285.00p 355464
04/05/2023 285.00p 288.50p 280.00p 285.00p 808989
03/05/2023 297.50p 305.00p 282.00p 287.50p 941445
02/05/2023 280.00p 305.00p 278.12p 300.00p 676189
28/04/2023 287.50p 290.20p 276.10p 280.10p 247699
27/04/2023 277.50p 290.00p 275.00p 286.50p 194813
26/04/2023 277.50p 280.00p 275.00p 278.00p 211809
25/04/2023 277.50p 280.00p 273.50p 278.00p 324346
24/04/2023 275.00p 279.00p 266.50p 276.00p 239834
21/04/2023 275.00p 277.50p 270.00p 276.50p 230047
20/04/2023 272.50p 277.00p 270.00p 275.00p 535852
19/04/2023 275.00p 285.00p 270.00p 272.50p 260338
18/04/2023 272.50p 278.50p 265.00p 270.10p 369379
17/04/2023 260.00p 274.00p 253.00p 253.00p 316126
14/04/2023 255.00p 264.00p 250.00p 253.00p 584851
13/04/2023 247.50p 257.50p 245.00p 255.00p 1080024
12/04/2023 247.50p 254.00p 240.00p 250.00p 659657
11/04/2023 247.50p 252.00p 245.50p 247.50p 326217
06/04/2023 245.00p 254.00p 240.00p 247.50p 403710
05/04/2023 237.50p 250.00p 235.00p 246.00p 798661
04/04/2023 227.50p 241.95p 220.00p 236.00p 1145090
03/04/2023 227.50p 232.80p 226.94p 227.50p 554589
31/03/2023 227.50p 234.00p 223.70p 227.50p 364730
30/03/2023 232.50p 237.00p 223.00p 227.50p 160319
29/03/2023 225.00p 240.00p 225.00p 240.00p 1594978
28/03/2023 222.50p 234.00p 218.90p 224.00p 3080630
27/03/2023 215.00p 227.35p 212.00p 225.00p 288900
24/03/2023 215.00p 219.50p 210.00p 216.00p 1491523
23/03/2023 222.50p 222.50p 211.00p 215.00p 203326
22/03/2023 225.00p 225.90p 215.00p 222.50p 2768357
21/03/2023 227.50p 234.80p 220.00p 225.00p 82175
20/03/2023 224.00p 235.00p 220.10p 225.00p 739542
17/03/2023 215.00p 227.20p 215.00p 224.00p 575430
16/03/2023 212.50p 219.61p 205.00p 218.00p 485537
15/03/2023 220.00p 224.80p 215.50p 220.00p 207817
14/03/2023 222.50p 226.44p 217.70p 220.00p 54202
13/03/2023 220.00p 234.25p 215.00p 225.00p 285879
10/03/2023 217.50p 224.70p 215.00p 220.00p 178935
09/03/2023 220.00p 224.85p 215.51p 217.00p 242420
08/03/2023 230.00p 231.50p 210.00p 220.00p 453657
07/03/2023 230.00p 235.00p 225.00p 232.50p 243335
06/03/2023 240.00p 244.00p 225.50p 230.00p 418413
03/03/2023 237.50p 245.00p 235.00p 240.00p 405087
02/03/2023 237.50p 242.00p 236.21p 240.00p 78769
01/03/2023 232.50p 244.85p 225.75p 240.00p 598224
28/02/2023 227.50p 250.00p 227.50p 244.00p 211976
27/02/2023 232.50p 239.00p 223.30p 232.00p 420918
24/02/2023 247.50p 249.00p 227.50p 235.00p 1528262
23/02/2023 255.00p 257.00p 244.00p 247.50p 163540
22/02/2023 250.00p 260.31p 250.00p 255.00p 1322886
21/02/2023 257.50p 257.50p 240.00p 254.00p 575811
20/02/2023 257.50p 259.50p 251.20p 255.00p 576295
17/02/2023 257.50p 260.00p 252.00p 257.50p 200629
16/02/2023 256.50p 264.50p 250.00p 257.50p 421715
15/02/2023 260.00p 264.50p 252.50p 256.50p 306567
14/02/2023 247.50p 265.00p 243.20p 260.00p 337423
13/02/2023 232.50p 253.39p 229.00p 246.50p 275463
10/02/2023 262.50p 264.00p 219.37p 232.50p 1244013
09/02/2023 258.00p 271.15p 242.32p 256.00p 96724
08/02/2023 235.00p 255.25p 222.01p 249.00p 1069993
07/02/2023 260.00p 269.00p 234.46p 241.00p 650943
06/02/2023 265.00p 269.90p 251.80p 267.90p 948007
03/02/2023 255.00p 267.22p 253.60p 261.00p 1127630
02/02/2023 259.90p 285.91p 249.88p 254.00p 2030941
01/02/2023 227.00p 255.02p 226.60p 255.00p 1861417
31/01/2023 236.90p 239.00p 225.00p 233.00p 743064
30/01/2023 222.90p 247.00p 215.00p 229.00p 2934901
27/01/2023 211.00p 235.00p 194.75p 228.00p 2324587
26/01/2023 270.00p 270.00p 206.73p 220.00p 2974003
25/01/2023 330.20p 356.59p 203.00p 276.40p 4832859
24/01/2023 344.40p 350.51p 338.03p 346.00p 1035954
23/01/2023 347.50p 362.02p 338.04p 344.90p 314598
20/01/2023 340.00p 351.00p 335.00p 342.75p 303855
19/01/2023 350.00p 358.59p 341.55p 347.00p 898420
18/01/2023 338.50p 362.27p 315.00p 350.00p 1050761
17/01/2023 336.00p 359.57p 307.27p 324.00p 803692
16/01/2023 318.00p 347.92p 317.79p 333.00p 832082
13/01/2023 319.90p 326.00p 304.10p 326.00p 1130736
12/01/2023 304.00p 321.50p 300.30p 315.00p 409016
11/01/2023 310.00p 319.26p 300.10p 300.10p 556692
10/01/2023 307.00p 322.00p 295.93p 310.00p 1033495
09/01/2023 285.00p 330.71p 275.10p 315.00p 1511409
06/01/2023 250.00p 289.00p 248.00p 281.05p 881618
05/01/2023 255.60p 255.70p 247.40p 255.00p 240987
04/01/2023 245.50p 254.00p 240.00p 248.00p 387731
03/01/2023 244.40p 246.21p 237.28p 242.00p 275271
30/12/2022 240.10p 249.00p 237.83p 245.50p 336969
29/12/2022 240.40p 252.88p 238.10p 245.90p 210366
28/12/2022 244.00p 254.86p 240.30p 246.40p 196210
23/12/2022 235.50p 248.00p 235.40p 245.00p 99202
22/12/2022 242.00p 246.00p 235.10p 242.30p 103955
21/12/2022 248.30p 248.59p 235.10p 244.00p 287893
20/12/2022 237.10p 245.00p 235.00p 242.00p 226499
19/12/2022 235.00p 251.00p 235.00p 247.55p 135001
16/12/2022 245.90p 249.80p 237.50p 249.80p 200975
15/12/2022 249.10p 249.10p 239.00p 247.40p 310992
14/12/2022 248.70p 251.00p 240.10p 251.00p 226326
13/12/2022 235.10p 248.00p 235.00p 244.00p 147106
12/12/2022 231.10p 243.80p 231.09p 238.00p 260047
09/12/2022 243.20p 244.00p 236.50p 242.00p 288046
08/12/2022 235.10p 245.00p 231.80p 241.00p 181585
07/12/2022 230.00p 244.00p 230.00p 244.00p 179946
06/12/2022 239.20p 248.00p 230.00p 238.00p 331132
05/12/2022 240.00p 247.50p 235.10p 245.45p 144720
02/12/2022 238.00p 247.18p 238.00p 239.00p 220114
01/12/2022 244.00p 247.50p 233.67p 240.00p 143532
30/11/2022 240.00p 243.14p 234.00p 236.00p 611539
29/11/2022 243.40p 245.00p 235.09p 239.00p 483200
28/11/2022 240.00p 249.70p 232.24p 249.70p 139736
25/11/2022 238.50p 245.77p 232.00p 241.00p 136907
24/11/2022 237.10p 246.69p 237.10p 240.00p 57349
23/11/2022 245.00p 247.01p 235.10p 243.05p 81596
22/11/2022 241.50p 247.00p 236.00p 236.00p 546281
21/11/2022 242.10p 254.10p 238.50p 242.00p 176368
18/11/2022 243.10p 255.00p 241.00p 242.85p 236667
17/11/2022 260.00p 260.00p 242.90p 250.00p 156652
16/11/2022 251.10p 260.00p 228.00p 260.00p 473808
15/11/2022 250.00p 265.00p 250.00p 260.00p 452051
14/11/2022 249.90p 264.90p 233.22p 255.00p 733323
11/11/2022 229.90p 250.42p 221.10p 242.45p 810519
10/11/2022 218.00p 228.00p 215.56p 223.50p 152900
09/11/2022 220.00p 224.00p 214.10p 218.00p 290282

*Close Price adjusted for both dividends and splits