Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2014 657.00p 657.00p 629.50p 633.50p 419871
27/02/2014 635.50p 650.00p 629.20p 650.00p 484733
26/02/2014 649.00p 660.00p 640.00p 640.00p 336608
25/02/2014 663.00p 663.00p 640.00p 656.00p 955084
24/02/2014 661.50p 662.14p 645.50p 660.50p 428908
21/02/2014 638.50p 664.00p 638.50p 660.00p 535174
20/02/2014 650.50p 650.50p 630.50p 641.00p 658904
19/02/2014 672.50p 677.50p 654.00p 660.00p 880396
18/02/2014 681.50p 684.00p 655.50p 671.00p 1553920
17/02/2014 666.50p 690.00p 657.50p 684.00p 1248360
14/02/2014 639.00p 661.50p 636.50p 657.50p 726657
13/02/2014 638.00p 639.50p 617.00p 636.50p 837007
12/02/2014 637.00p 645.00p 627.00p 642.00p 4466534
11/02/2014 617.50p 631.00p 604.00p 630.00p 1597897
10/02/2014 600.50p 605.00p 598.00p 604.00p 562533
07/02/2014 592.00p 596.00p 583.00p 593.50p 438333
06/02/2014 597.00p 600.00p 582.50p 585.50p 588605
05/02/2014 582.00p 596.00p 570.00p 592.00p 598666
04/02/2014 577.00p 589.00p 569.50p 584.00p 578029
03/02/2014 578.00p 592.00p 575.50p 582.00p 950306
31/01/2014 583.00p 593.30p 568.50p 577.50p 815288
30/01/2014 601.00p 601.00p 575.00p 579.50p 940346
29/01/2014 600.50p 609.00p 588.50p 600.50p 993119
28/01/2014 601.00p 607.50p 585.50p 590.00p 621852
27/01/2014 594.00p 610.00p 586.50p 601.50p 1324117
24/01/2014 582.50p 603.50p 565.50p 596.00p 1572286
23/01/2014 556.00p 587.00p 546.80p 586.00p 999369
22/01/2014 575.00p 581.24p 557.00p 558.50p 645590
21/01/2014 577.00p 599.00p 565.50p 569.50p 1122372
20/01/2014 543.50p 570.50p 539.00p 570.00p 1234060
17/01/2014 545.50p 558.00p 528.00p 539.00p 2403019
16/01/2014 525.00p 554.00p 513.00p 543.50p 1870331
15/01/2014 534.50p 537.50p 501.00p 514.00p 1480268
14/01/2014 529.00p 542.50p 522.00p 530.00p 1173160
13/01/2014 529.50p 545.00p 525.50p 535.50p 790977
10/01/2014 530.50p 547.00p 527.50p 530.00p 996312
09/01/2014 566.50p 572.00p 527.00p 528.00p 1273600
08/01/2014 569.00p 579.23p 552.00p 572.00p 973481
07/01/2014 569.00p 582.50p 551.50p 569.00p 1134161
06/01/2014 588.00p 591.00p 560.91p 564.50p 1056140
03/01/2014 586.00p 602.00p 573.50p 591.00p 666501
02/01/2014 573.50p 594.00p 566.00p 584.50p 946079
31/12/2013 573.00p 587.00p 572.01p 575.00p 211158
30/12/2013 562.00p 583.50p 558.66p 577.50p 783399
27/12/2013 531.00p 576.00p 520.00p 565.00p 1126327
24/12/2013 498.00p 546.00p 498.00p 530.00p 387671
23/12/2013 489.10p 516.00p 475.90p 511.50p 1807147
20/12/2013 512.00p 516.00p 470.40p 493.10p 4474933
19/12/2013 525.00p 526.50p 500.00p 516.00p 1242857
18/12/2013 498.80p 526.50p 498.80p 517.50p 1582242
17/12/2013 508.00p 512.50p 495.30p 506.00p 921252
16/12/2013 498.10p 518.18p 491.34p 512.50p 758295
13/12/2013 494.20p 503.40p 486.60p 496.30p 633741
12/12/2013 494.30p 503.50p 481.00p 498.20p 1398944
11/12/2013 518.00p 518.00p 494.30p 496.90p 6112405
10/12/2013 507.50p 526.37p 499.50p 514.00p 1037871
09/12/2013 503.50p 514.50p 481.40p 507.00p 1255019
06/12/2013 484.10p 504.00p 477.30p 498.20p 1507728
05/12/2013 489.00p 513.50p 470.00p 477.30p 1244805
04/12/2013 503.00p 515.00p 482.20p 500.50p 1116031
03/12/2013 504.00p 510.00p 473.80p 498.00p 2851097
02/12/2013 531.50p 541.00p 509.00p 510.00p 595971
29/11/2013 540.00p 550.50p 528.50p 533.50p 428148
28/11/2013 532.00p 546.50p 526.50p 543.50p 553455
27/11/2013 503.50p 533.11p 503.50p 527.00p 1285693
26/11/2013 517.50p 519.00p 500.00p 507.00p 472760
25/11/2013 521.00p 531.00p 508.50p 511.00p 467716
22/11/2013 521.50p 528.87p 500.00p 524.00p 1120031
21/11/2013 543.00p 543.00p 513.00p 520.00p 602888
20/11/2013 549.50p 560.50p 535.50p 541.00p 499403
19/11/2013 552.00p 567.00p 540.00p 556.00p 409792
18/11/2013 550.00p 567.00p 543.50p 556.00p 317380
15/11/2013 551.50p 573.50p 551.00p 558.00p 690130
14/11/2013 545.00p 561.50p 543.00p 557.00p 989706
13/11/2013 541.00p 552.00p 525.00p 545.00p 1170765
12/11/2013 558.00p 567.50p 530.00p 536.50p 886225
11/11/2013 568.50p 572.25p 559.50p 567.50p 415056
08/11/2013 577.00p 590.50p 559.00p 567.50p 782501
07/11/2013 569.00p 610.50p 569.00p 587.00p 962502
06/11/2013 591.50p 601.00p 573.00p 577.50p 715605
05/11/2013 576.50p 602.00p 571.50p 595.50p 693245
04/11/2013 562.50p 582.50p 562.50p 571.50p 578651
01/11/2013 598.00p 599.54p 560.00p 566.50p 656316
31/10/2013 613.00p 615.50p 594.50p 599.50p 641872
30/10/2013 609.00p 622.00p 609.00p 622.00p 387068
29/10/2013 608.50p 623.50p 608.50p 616.00p 768227
28/10/2013 619.50p 621.00p 601.50p 618.50p 448732
25/10/2013 618.00p 629.50p 606.50p 612.50p 631020
24/10/2013 610.00p 612.50p 597.50p 606.50p 361468
23/10/2013 605.00p 615.00p 594.00p 597.50p 923993
22/10/2013 588.00p 618.50p 584.50p 614.00p 742700
21/10/2013 606.00p 622.00p 595.00p 596.00p 628518
18/10/2013 583.00p 605.50p 535.06p 601.00p 1571177
17/10/2013 530.00p 573.50p 520.50p 570.00p 1346957
16/10/2013 541.00p 547.50p 518.00p 525.00p 1323455
15/10/2013 563.50p 570.50p 542.50p 548.50p 1001271
14/10/2013 563.50p 567.00p 550.44p 559.50p 869808
11/10/2013 595.50p 600.50p 551.50p 559.00p 904972
10/10/2013 595.00p 613.50p 586.50p 590.00p 1160158
09/10/2013 611.50p 611.50p 588.50p 594.00p 1328943
08/10/2013 606.00p 611.00p 588.30p 603.50p 1221740
07/10/2013 616.00p 625.50p 605.00p 610.50p 866036
04/10/2013 621.00p 627.00p 612.00p 624.00p 744445
03/10/2013 642.50p 651.00p 622.50p 626.00p 941157
02/10/2013 621.50p 653.50p 616.00p 648.00p 882065
01/10/2013 654.00p 656.00p 617.00p 626.50p 1389139
30/09/2013 654.50p 662.50p 646.00p 654.00p 1016700
27/09/2013 679.00p 681.50p 661.00p 670.00p 1501953
26/09/2013 666.50p 689.50p 659.50p 689.50p 2160917
25/09/2013 669.50p 681.00p 656.00p 662.00p 2641500
24/09/2013 661.00p 702.50p 651.50p 677.00p 2573299
23/09/2013 681.00p 681.00p 645.00p 658.00p 1176906
20/09/2013 710.00p 711.00p 665.00p 669.00p 1760014
19/09/2013 749.00p 784.00p 704.50p 705.50p 1350845
18/09/2013 649.50p 676.00p 649.50p 654.00p 2542183
17/09/2013 651.00p 681.52p 643.50p 655.50p 2614681
16/09/2013 688.50p 697.00p 632.00p 659.50p 4122581
13/09/2013 728.00p 735.00p 698.00p 709.50p 2497868
12/09/2013 735.00p 751.50p 721.00p 735.00p 2304456
11/09/2013 763.00p 764.00p 727.00p 736.50p 1726237
10/09/2013 769.00p 777.00p 744.00p 756.00p 948470
09/09/2013 772.00p 781.00p 764.50p 767.50p 561159
06/09/2013 743.00p 774.00p 725.00p 769.00p 1679964
05/09/2013 760.00p 761.50p 739.00p 746.50p 778136
04/09/2013 747.50p 759.00p 731.50p 749.00p 654860
03/09/2013 725.00p 746.50p 725.00p 743.00p 682017
02/09/2013 754.50p 767.00p 727.00p 736.00p 785676
30/08/2013 710.00p 768.00p 704.50p 755.50p 2492534
29/08/2013 689.00p 736.00p 681.00p 730.50p 2910724
28/08/2013 732.50p 741.00p 668.00p 698.00p 3526307
27/08/2013 711.00p 792.50p 711.00p 741.00p 1881285
23/08/2013 789.50p 812.00p 782.00p 809.50p 840565
22/08/2013 787.00p 811.50p 786.50p 802.50p 966559
21/08/2013 798.50p 798.50p 765.00p 787.00p 621799
20/08/2013 785.00p 797.00p 755.50p 793.50p 1342280
19/08/2013 791.00p 791.00p 767.00p 784.50p 1028101
16/08/2013 740.50p 786.05p 718.50p 783.50p 1038273
15/08/2013 752.00p 752.50p 714.68p 718.50p 903310
14/08/2013 749.50p 755.50p 731.37p 747.00p 727416
13/08/2013 724.50p 761.00p 724.50p 755.50p 1156975
12/08/2013 721.00p 744.00p 721.00p 727.00p 2652655
09/08/2013 691.50p 723.50p 687.00p 716.50p 1289093
08/08/2013 662.00p 695.50p 655.50p 693.00p 979641
07/08/2013 640.00p 656.00p 621.50p 652.50p 1557460
06/08/2013 665.00p 668.00p 631.00p 637.00p 1654454
05/08/2013 659.00p 669.50p 654.00p 667.50p 784758
02/08/2013 670.00p 675.50p 641.50p 670.50p 1546370
01/08/2013 655.00p 691.50p 643.00p 675.50p 1126798
31/07/2013 639.00p 650.00p 636.00p 646.50p 985281
30/07/2013 636.00p 646.00p 619.50p 645.00p 1589486
29/07/2013 630.00p 642.50p 614.50p 636.50p 685661
26/07/2013 630.00p 645.00p 615.50p 625.50p 752984
25/07/2013 625.00p 628.50p 606.00p 621.50p 824377
24/07/2013 628.50p 646.06p 619.00p 628.50p 1119660
23/07/2013 621.50p 645.00p 621.50p 640.50p 854979
22/07/2013 604.50p 633.00p 597.00p 624.50p 845982
19/07/2013 580.00p 610.00p 565.50p 597.00p 1629157
18/07/2013 568.00p 585.50p 552.00p 583.00p 689447
17/07/2013 550.50p 578.00p 550.50p 571.50p 1353011
16/07/2013 510.50p 555.50p 510.50p 552.50p 788548
15/07/2013 509.00p 523.00p 504.50p 515.50p 993271
12/07/2013 513.50p 520.00p 500.50p 506.00p 1492791
11/07/2013 497.00p 531.00p 479.10p 519.00p 1418003
10/07/2013 505.00p 505.00p 475.00p 479.10p 705990
09/07/2013 481.40p 510.00p 478.10p 506.00p 1515275
08/07/2013 470.60p 479.80p 461.80p 474.40p 1406987
05/07/2013 507.00p 513.00p 470.10p 472.40p 1390748
04/07/2013 489.70p 511.00p 481.80p 503.50p 1269337
03/07/2013 487.50p 496.60p 464.50p 481.50p 1673660
02/07/2013 481.40p 513.50p 479.80p 494.20p 1616942
01/07/2013 460.00p 486.40p 453.40p 485.20p 1277950
28/06/2013 455.90p 467.12p 439.50p 453.40p 1792184
27/06/2013 464.10p 469.80p 440.20p 455.80p 1133462
26/06/2013 491.30p 492.10p 462.40p 464.00p 1536533
25/06/2013 500.50p 506.50p 482.40p 492.00p 1187216
24/06/2013 525.00p 525.50p 493.30p 493.30p 1353918
21/06/2013 540.00p 551.83p 514.00p 525.50p 6351987
20/06/2013 606.00p 614.50p 539.00p 541.00p 2037413
19/06/2013 641.00p 643.00p 611.50p 614.50p 1008045
18/06/2013 650.00p 655.50p 636.00p 638.00p 527792
17/06/2013 662.00p 662.00p 644.00p 650.50p 576426
14/06/2013 636.50p 650.50p 632.50p 649.50p 964602
13/06/2013 615.00p 642.00p 615.00p 639.00p 759639
12/06/2013 622.00p 631.00p 611.00p 628.00p 677119
11/06/2013 644.00p 648.50p 608.00p 617.00p 1207665
10/06/2013 682.00p 682.00p 633.00p 644.00p 1218694
07/06/2013 675.00p 685.50p 664.50p 675.50p 996141
06/06/2013 681.00p 686.00p 672.50p 675.50p 827623
05/06/2013 694.00p 709.00p 674.50p 675.50p 1619385
04/06/2013 702.50p 708.71p 695.00p 702.00p 546042
03/06/2013 703.50p 718.13p 690.50p 703.50p 874764
31/05/2013 687.50p 700.00p 679.00p 690.50p 1109775
30/05/2013 661.50p 695.50p 658.00p 690.00p 1167042
29/05/2013 665.00p 665.50p 641.00p 658.00p 571279
28/05/2013 655.00p 667.00p 646.84p 665.50p 496466
24/05/2013 671.00p 672.52p 646.25p 648.50p 506294
23/05/2013 665.00p 675.00p 652.00p 665.00p 607075
22/05/2013 665.00p 691.50p 648.50p 674.00p 1195412
21/05/2013 625.00p 681.50p 621.00p 669.00p 1527148
20/05/2013 640.50p 640.50p 600.00p 617.00p 947721

*Close Price adjusted for both dividends and splits