Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/07/2020 1,580.00p 1,583.00p 1,550.50p 1,569.00p 854161
02/07/2020 1,569.00p 1,575.00p 1,523.50p 1,574.50p 1251616
01/07/2020 1,610.00p 1,617.50p 1,560.50p 1,560.50p 2239149
30/06/2020 1,603.00p 1,616.50p 1,583.50p 1,615.50p 1644134
29/06/2020 1,555.50p 1,595.50p 1,555.00p 1,589.50p 1122569
26/06/2020 1,549.00p 1,569.50p 1,535.00p 1,549.50p 1138449
25/06/2020 1,609.50p 1,609.50p 1,535.00p 1,540.00p 1113796
24/06/2020 1,580.50p 1,617.00p 1,568.50p 1,583.00p 1947660
23/06/2020 1,535.00p 1,579.00p 1,530.00p 1,575.00p 2402757
22/06/2020 1,536.50p 1,560.00p 1,522.42p 1,533.00p 2579064
19/06/2020 1,481.00p 1,530.00p 1,481.00p 1,530.00p 3822308
18/06/2020 1,482.00p 1,499.50p 1,468.50p 1,485.50p 839257
17/06/2020 1,465.50p 1,487.00p 1,458.10p 1,474.00p 1281387
16/06/2020 1,485.00p 1,495.50p 1,447.00p 1,464.00p 1479907
15/06/2020 1,513.00p 1,513.00p 1,438.00p 1,468.50p 1382995
12/06/2020 1,518.00p 1,528.50p 1,485.00p 1,525.00p 1764259
11/06/2020 1,490.00p 1,555.62p 1,490.00p 1,536.00p 2383310
10/06/2020 1,492.00p 1,504.00p 1,456.50p 1,504.00p 2903074
09/06/2020 1,438.00p 1,472.00p 1,416.00p 1,463.50p 2975319
08/06/2020 1,429.50p 1,438.13p 1,401.00p 1,428.50p 1483583
05/06/2020 1,492.00p 1,498.00p 1,398.29p 1,415.00p 2506610
04/06/2020 1,504.50p 1,531.00p 1,483.00p 1,497.00p 1809687
03/06/2020 1,600.50p 1,600.50p 1,479.00p 1,498.00p 3463170
02/06/2020 1,626.50p 1,639.00p 1,600.50p 1,603.50p 993706
01/06/2020 1,635.00p 1,658.00p 1,601.50p 1,621.00p 761896
28/05/2020 1,651.50p 1,679.40p 1,627.55p 1,648.50p 1387678
27/05/2020 1,645.00p 1,648.50p 1,581.50p 1,610.50p 2003621
26/05/2020 1,739.50p 1,739.50p 1,654.50p 1,654.50p 1390541
22/05/2020 1,676.50p 1,713.00p 1,671.00p 1,700.00p 1021857
21/05/2020 1,720.50p 1,734.00p 1,679.50p 1,691.50p 1267825
20/05/2020 1,700.50p 1,751.50p 1,700.00p 1,737.00p 1386318
19/05/2020 1,738.00p 1,751.50p 1,667.50p 1,711.00p 2132372
18/05/2020 1,720.00p 1,758.00p 1,708.50p 1,719.00p 1878419
15/05/2020 1,616.00p 1,692.00p 1,616.00p 1,685.00p 2562716
14/05/2020 1,600.00p 1,644.17p 1,600.00p 1,634.50p 1677768
13/05/2020 1,602.50p 1,648.00p 1,599.00p 1,642.50p 1955837
12/05/2020 1,600.00p 1,626.03p 1,575.50p 1,621.00p 2463992
11/05/2020 1,651.50p 1,669.00p 1,640.00p 1,658.00p 1804523
07/05/2020 1,630.00p 1,675.00p 1,630.00p 1,644.00p 1646119
06/05/2020 1,626.00p 1,700.00p 1,626.00p 1,670.50p 1046435
05/05/2020 1,666.00p 1,671.50p 1,641.50p 1,671.50p 1068366
01/05/2020 1,590.00p 1,620.50p 1,570.00p 1,620.50p 712053
30/04/2020 1,665.00p 1,697.50p 1,627.50p 1,632.50p 1537658
29/04/2020 1,680.00p 1,697.50p 1,630.50p 1,646.00p 1473445
28/04/2020 1,669.00p 1,704.00p 1,655.13p 1,674.00p 1411781
27/04/2020 1,690.00p 1,720.14p 1,665.50p 1,665.50p 2221789
24/04/2020 1,687.00p 1,723.50p 1,670.10p 1,673.50p 1410443
23/04/2020 1,640.00p 1,728.50p 1,621.00p 1,700.00p 1884628
22/04/2020 1,565.50p 1,630.05p 1,542.50p 1,627.50p 1756162
21/04/2020 1,555.00p 1,601.75p 1,515.50p 1,528.50p 1597522
20/04/2020 1,542.50p 1,546.00p 1,489.50p 1,546.00p 1228455
16/04/2020 1,519.50p 1,617.00p 1,519.50p 1,547.50p 1885091
15/04/2020 1,602.50p 1,618.03p 1,507.50p 1,510.50p 2351885
14/04/2020 1,540.00p 1,650.00p 1,540.00p 1,609.00p 2373316
09/04/2020 1,395.00p 1,522.00p 1,395.00p 1,510.00p 2424417
08/04/2020 1,375.00p 1,413.00p 1,375.00p 1,413.00p 1319957
07/04/2020 1,430.00p 1,457.00p 1,375.00p 1,390.50p 2144590
06/04/2020 1,377.50p 1,425.00p 1,377.50p 1,406.00p 1774929
03/04/2020 1,368.50p 1,409.00p 1,363.00p 1,369.00p 1766660
02/04/2020 1,319.00p 1,389.00p 1,319.00p 1,371.00p 1324466
01/04/2020 1,346.50p 1,404.50p 1,321.00p 1,323.00p 2329603
31/03/2020 1,403.00p 1,436.50p 1,349.50p 1,379.50p 2430865
30/03/2020 1,300.50p 1,411.00p 1,271.00p 1,376.50p 2433369
27/03/2020 1,284.50p 1,330.00p 1,252.50p 1,299.50p 1715330
26/03/2020 1,260.00p 1,348.50p 1,225.00p 1,305.50p 1962235
25/03/2020 1,320.00p 1,346.00p 1,264.00p 1,271.50p 2266100
24/03/2020 1,150.00p 1,326.00p 1,131.50p 1,319.50p 3319121
23/03/2020 1,100.00p 1,133.42p 1,004.50p 1,131.50p 3949687
20/03/2020 1,098.00p 1,217.00p 1,098.00p 1,166.50p 5013298
19/03/2020 1,084.00p 1,109.50p 990.20p 1,039.50p 2638706
18/03/2020 1,118.50p 1,143.50p 1,043.50p 1,092.00p 2740423
17/03/2020 1,126.50p 1,151.50p 1,051.00p 1,151.50p 3470504
16/03/2020 1,175.00p 1,207.00p 1,102.00p 1,109.50p 3680884
13/03/2020 1,230.50p 1,250.00p 1,195.00p 1,222.50p 3289147
12/03/2020 1,248.50p 1,299.50p 1,179.00p 1,190.00p 2920007
11/03/2020 1,300.00p 1,329.50p 1,288.50p 1,302.50p 2985625
10/03/2020 1,317.00p 1,341.00p 1,284.00p 1,299.00p 4673419
09/03/2020 1,267.00p 1,308.00p 1,240.00p 1,305.50p 2710306
06/03/2020 1,293.50p 1,332.00p 1,283.00p 1,298.00p 3420229
05/03/2020 1,286.50p 1,296.00p 1,262.50p 1,296.00p 1890592
04/03/2020 1,282.00p 1,302.00p 1,240.00p 1,298.00p 2697896
03/03/2020 1,226.50p 1,272.00p 1,221.50p 1,266.00p 1902106
02/03/2020 1,211.50p 1,246.50p 1,207.00p 1,221.50p 2621371
28/02/2020 1,259.00p 1,294.50p 1,172.00p 1,194.00p 3633989
27/02/2020 1,311.50p 1,330.00p 1,289.00p 1,294.50p 1989973
26/02/2020 1,321.00p 1,330.50p 1,304.50p 1,308.50p 1352193
25/02/2020 1,351.50p 1,356.00p 1,317.00p 1,320.00p 1683403
24/02/2020 1,354.00p 1,393.00p 1,335.00p 1,345.00p 1780955
21/02/2020 1,329.50p 1,350.50p 1,326.00p 1,344.00p 1802426
20/02/2020 1,321.00p 1,328.50p 1,304.00p 1,305.50p 1365866
19/02/2020 1,297.00p 1,329.00p 1,297.00p 1,310.50p 1529962
18/02/2020 1,267.50p 1,292.50p 1,265.50p 1,290.00p 1674992
17/02/2020 1,280.00p 1,280.00p 1,258.50p 1,266.00p 434336
14/02/2020 1,276.00p 1,276.00p 1,265.50p 1,272.50p 976849
13/02/2020 1,276.00p 1,276.00p 1,257.50p 1,272.50p 1108050
12/02/2020 1,291.00p 1,293.00p 1,261.00p 1,271.00p 1198157
11/02/2020 1,297.50p 1,304.50p 1,290.00p 1,294.00p 2109704
10/02/2020 1,291.50p 1,297.00p 1,283.50p 1,286.00p 1264443
07/02/2020 1,267.50p 1,280.00p 1,255.50p 1,275.50p 1287069
06/02/2020 1,234.50p 1,261.50p 1,208.00p 1,260.00p 1314830
05/02/2020 1,222.00p 1,233.50p 1,202.00p 1,233.50p 1208421
04/02/2020 1,259.00p 1,266.97p 1,218.00p 1,222.50p 1777789
03/02/2020 1,286.50p 1,304.00p 1,257.00p 1,257.00p 1408870
31/01/2020 1,276.00p 1,290.00p 1,270.00p 1,286.00p 1562953
30/01/2020 1,247.50p 1,269.00p 1,247.00p 1,266.00p 1736495
29/01/2020 1,261.50p 1,265.00p 1,242.00p 1,245.00p 1262109
28/01/2020 1,263.00p 1,273.00p 1,257.50p 1,261.00p 1006384
27/01/2020 1,266.00p 1,281.00p 1,262.50p 1,269.00p 1382738
24/01/2020 1,270.50p 1,274.00p 1,252.00p 1,266.00p 1362043
23/01/2020 1,282.50p 1,282.50p 1,245.50p 1,257.50p 1115163
22/01/2020 1,260.50p 1,269.00p 1,255.00p 1,262.00p 953904
21/01/2020 1,260.50p 1,265.47p 1,248.50p 1,253.50p 719025
20/01/2020 1,244.00p 1,262.00p 1,244.00p 1,260.50p 928156
17/01/2020 1,239.00p 1,253.00p 1,236.50p 1,249.00p 800101
16/01/2020 1,255.00p 1,255.00p 1,233.50p 1,236.00p 712626
15/01/2020 1,244.50p 1,256.50p 1,239.00p 1,244.50p 1424162
14/01/2020 1,234.50p 1,245.00p 1,231.50p 1,241.00p 1404428
13/01/2020 1,241.00p 1,243.50p 1,225.50p 1,235.50p 1275652
10/01/2020 1,215.00p 1,237.00p 1,206.00p 1,234.00p 2580615
09/01/2020 1,196.50p 1,213.50p 1,180.50p 1,209.00p 1421362
08/01/2020 1,220.00p 1,239.00p 1,198.00p 1,202.00p 1443320
07/01/2020 1,225.50p 1,227.50p 1,203.73p 1,207.00p 1107625
06/01/2020 1,220.50p 1,233.87p 1,219.00p 1,221.50p 1120211
03/01/2020 1,205.00p 1,219.50p 1,200.00p 1,210.00p 1210502
02/01/2020 1,205.00p 1,207.00p 1,187.00p 1,191.50p 838436
31/12/2019 1,175.00p 1,205.00p 1,175.00p 1,195.00p 273726
30/12/2019 1,194.50p 1,199.50p 1,181.00p 1,193.00p 653977
27/12/2019 1,180.00p 1,196.50p 1,180.00p 1,189.50p 1020560
24/12/2019 1,174.00p 1,185.00p 1,165.00p 1,170.00p 203524
23/12/2019 1,159.50p 1,174.00p 1,157.00p 1,174.00p 749455
20/12/2019 1,170.00p 1,174.00p 1,146.50p 1,148.00p 1695875
19/12/2019 1,183.50p 1,186.00p 1,159.00p 1,163.50p 1135559
18/12/2019 1,179.50p 1,188.10p 1,171.00p 1,175.00p 871605
17/12/2019 1,183.00p 1,185.00p 1,160.00p 1,174.00p 811544
16/12/2019 1,170.00p 1,183.50p 1,159.50p 1,178.00p 1052650
13/12/2019 1,197.00p 1,220.00p 1,156.00p 1,165.00p 1592217
12/12/2019 1,200.00p 1,223.00p 1,199.00p 1,204.00p 1367576
11/12/2019 1,173.50p 1,199.50p 1,171.50p 1,190.00p 1815849
10/12/2019 1,187.50p 1,188.50p 1,166.50p 1,170.50p 955903
09/12/2019 1,200.50p 1,200.50p 1,180.50p 1,183.00p 581446
06/12/2019 1,204.50p 1,205.50p 1,190.00p 1,195.50p 1109774
05/12/2019 1,190.00p 1,219.50p 1,190.00p 1,194.00p 1493517
04/12/2019 1,193.00p 1,214.50p 1,184.50p 1,191.00p 1859269
03/12/2019 1,170.50p 1,197.50p 1,170.50p 1,192.00p 2035146
02/12/2019 1,159.50p 1,170.50p 1,156.50p 1,170.50p 1645357
29/11/2019 1,157.00p 1,166.00p 1,150.50p 1,165.00p 906447
28/11/2019 1,156.50p 1,164.00p 1,150.00p 1,160.00p 401156
27/11/2019 1,164.00p 1,168.50p 1,150.50p 1,159.00p 801774
26/11/2019 1,156.50p 1,164.50p 1,148.00p 1,154.00p 1761839
25/11/2019 1,159.50p 1,165.50p 1,147.50p 1,151.50p 802776
22/11/2019 1,163.50p 1,170.00p 1,157.50p 1,157.50p 704054
21/11/2019 1,161.50p 1,170.50p 1,158.00p 1,163.00p 615123
20/11/2019 1,180.00p 1,185.05p 1,165.00p 1,170.00p 740199
19/11/2019 1,183.00p 1,189.50p 1,166.00p 1,178.00p 876193
18/11/2019 1,170.00p 1,186.00p 1,160.50p 1,185.50p 543946
15/11/2019 1,175.00p 1,191.00p 1,167.50p 1,169.50p 1469263
14/11/2019 1,185.50p 1,204.50p 1,174.00p 1,177.00p 811312
13/11/2019 1,166.50p 1,195.50p 1,166.00p 1,190.00p 1200932
12/11/2019 1,165.00p 1,171.50p 1,144.00p 1,159.50p 1042125
11/11/2019 1,212.00p 1,217.00p 1,168.00p 1,175.00p 1288281
08/11/2019 1,206.00p 1,216.00p 1,182.00p 1,210.00p 1214353
07/11/2019 1,257.50p 1,265.50p 1,204.00p 1,214.50p 1364999
06/11/2019 1,251.00p 1,258.00p 1,240.50p 1,251.00p 1081729
05/11/2019 1,268.00p 1,278.50p 1,234.64p 1,246.50p 1223050
04/11/2019 1,281.00p 1,283.00p 1,262.00p 1,271.00p 808623
01/11/2019 1,258.50p 1,279.50p 1,258.50p 1,272.00p 1112361
31/10/2019 1,262.00p 1,274.50p 1,254.00p 1,265.00p 1996927
30/10/2019 1,218.00p 1,253.00p 1,218.00p 1,245.00p 1231468
29/10/2019 1,219.00p 1,233.00p 1,201.00p 1,229.00p 1101301
28/10/2019 1,222.00p 1,228.00p 1,213.00p 1,217.50p 914060
25/10/2019 1,220.00p 1,228.00p 1,203.00p 1,220.50p 942869
24/10/2019 1,190.00p 1,228.50p 1,181.00p 1,222.00p 1406418
23/10/2019 1,172.50p 1,188.50p 1,172.00p 1,184.50p 913209
22/10/2019 1,183.00p 1,188.50p 1,172.50p 1,175.50p 940597
21/10/2019 1,180.00p 1,187.50p 1,170.00p 1,178.00p 1185749
18/10/2019 1,165.00p 1,185.38p 1,153.50p 1,173.00p 966429
17/10/2019 1,160.00p 1,181.00p 1,154.00p 1,168.50p 1637904
16/10/2019 1,140.00p 1,162.00p 1,130.50p 1,154.00p 2274029
15/10/2019 1,150.00p 1,171.50p 1,137.00p 1,147.00p 1609137
14/10/2019 1,141.00p 1,163.00p 1,125.00p 1,154.50p 1075107
11/10/2019 1,150.00p 1,180.00p 1,125.50p 1,142.50p 1915029
10/10/2019 1,176.00p 1,178.50p 1,156.00p 1,159.50p 1158237
09/10/2019 1,175.00p 1,197.00p 1,174.50p 1,174.50p 1130935
08/10/2019 1,151.00p 1,182.00p 1,140.50p 1,175.00p 1268734
07/10/2019 1,149.50p 1,152.00p 1,135.50p 1,143.50p 804821
04/10/2019 1,110.50p 1,143.50p 1,110.50p 1,142.50p 624039
03/10/2019 1,136.00p 1,140.50p 1,115.50p 1,124.00p 758230
02/10/2019 1,130.00p 1,148.00p 1,128.00p 1,135.00p 872129
01/10/2019 1,135.00p 1,139.50p 1,110.00p 1,139.50p 1364745
30/09/2019 1,148.00p 1,151.00p 1,127.50p 1,140.00p 1149470
27/09/2019 1,171.00p 1,176.00p 1,139.25p 1,148.00p 1121902
26/09/2019 1,170.00p 1,182.85p 1,162.50p 1,177.50p 1189616
25/09/2019 1,160.00p 1,177.50p 1,159.42p 1,164.00p 924895
24/09/2019 1,156.00p 1,186.00p 1,155.56p 1,159.00p 1632268
23/09/2019 1,156.50p 1,163.00p 1,142.50p 1,152.00p 1170654
20/09/2019 1,141.00p 1,153.00p 1,135.00p 1,153.00p 10091445
19/09/2019 1,137.50p 1,153.00p 1,126.50p 1,135.00p 1406224
18/09/2019 1,143.50p 1,151.00p 1,129.00p 1,149.50p 1365334
17/09/2019 1,122.00p 1,144.00p 1,116.63p 1,142.50p 1883890
16/09/2019 1,142.50p 1,155.83p 1,122.50p 1,133.50p 1503947

*Close Price adjusted for both dividends and splits