Power Metal Resources (POW) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Power Metal Resources

Date Open High Low Close* Volume
05/04/2017 820.00p 828.00p 770.40p 820.00p 10670
04/04/2017 780.00p 832.00p 754.00p 820.00p 10263
03/04/2017 810.00p 820.00p 780.00p 780.00p 5031
31/03/2017 820.00p 820.00p 805.00p 810.00p 1356
30/03/2017 770.00p 835.40p 770.00p 820.00p 9911
29/03/2017 780.00p 780.00p 744.00p 770.00p 2972
28/03/2017 780.00p 780.00p 774.00p 780.00p 1189
27/03/2017 780.00p 800.00p 774.00p 780.00p 977
24/03/2017 790.00p 798.00p 766.00p 780.00p 5024
23/03/2017 780.00p 816.00p 780.00p 790.00p 6534
22/03/2017 810.00p 810.00p 768.00p 780.00p 2105
21/03/2017 770.00p 820.00p 750.00p 810.00p 5982
20/03/2017 790.00p 800.00p 744.20p 770.00p 5107
17/03/2017 860.00p 860.00p 776.00p 790.00p 6300
16/03/2017 840.00p 860.00p 805.00p 860.00p 9136
15/03/2017 880.00p 880.00p 800.00p 860.00p 2596
14/03/2017 840.00p 916.00p 830.00p 880.00p 6098
13/03/2017 920.00p 940.00p 880.00p 930.00p 1609
10/03/2017 930.00p 936.00p 884.00p 920.00p 6566
09/03/2017 920.00p 967.80p 902.00p 930.00p 4841
08/03/2017 1,000.00p 1,040.00p 908.20p 920.00p 7162
07/03/2017 990.00p 1,036.00p 962.00p 970.00p 3413
06/03/2017 960.00p 1,038.00p 950.00p 990.00p 1313
03/03/2017 990.00p 1,000.00p 932.60p 960.00p 4694
02/03/2017 1,010.00p 1,036.00p 1,000.00p 1,020.00p 2148
01/03/2017 1,060.00p 1,088.00p 996.00p 1,010.00p 8585
28/02/2017 1,020.00p 1,068.00p 1,017.60p 1,050.00p 2893
27/02/2017 1,020.00p 1,100.00p 1,000.00p 1,020.00p 10626
24/02/2017 880.00p 1,020.00p 784.00p 980.00p 20099
23/02/2017 920.00p 926.60p 867.00p 880.00p 5959
22/02/2017 1,010.00p 1,019.00p 900.00p 920.00p 11102
21/02/2017 1,000.00p 1,027.20p 900.00p 1,010.00p 15417
20/02/2017 1,050.00p 1,073.20p 1,000.00p 1,020.00p 5567
17/02/2017 1,020.00p 1,114.00p 1,000.00p 1,050.00p 26875
16/02/2017 1,010.00p 1,060.00p 920.00p 1,020.00p 16720
15/02/2017 850.00p 1,039.20p 850.00p 1,010.00p 26634
14/02/2017 760.00p 880.00p 730.00p 850.00p 20544
13/02/2017 670.00p 760.00p 670.00p 760.00p 15929
10/02/2017 670.00p 680.00p 644.00p 670.00p 950
09/02/2017 670.00p 683.20p 644.00p 670.00p 5808
08/02/2017 670.00p 695.60p 654.00p 670.00p 1494
07/02/2017 660.00p 692.00p 650.00p 670.00p 1601
06/02/2017 670.00p 699.80p 640.00p 660.00p 5120
03/02/2017 680.00p 694.00p 650.00p 670.00p 4774
02/02/2017 670.00p 699.80p 616.00p 680.00p 10971
01/02/2017 680.00p 797.18p 658.00p 670.00p 15731
31/01/2017 660.00p 699.80p 630.00p 670.00p 5751
30/01/2017 640.00p 660.00p 620.00p 640.00p 23945
27/01/2017 670.00p 678.00p 596.00p 640.00p 11390
26/01/2017 670.00p 680.00p 662.20p 670.00p 8607
25/01/2017 680.00p 699.40p 664.00p 670.00p 7690
24/01/2017 690.00p 714.00p 631.00p 680.00p 9951
23/01/2017 730.00p 741.80p 678.00p 690.00p 3919
20/01/2017 620.00p 760.00p 620.00p 730.00p 41294
19/01/2017 660.00p 698.00p 600.20p 620.00p 7571
18/01/2017 690.00p 754.00p 620.00p 660.00p 23974
17/01/2017 550.00p 677.60p 550.00p 670.00p 25086
16/01/2017 480.00p 560.00p 480.00p 540.00p 5651
13/01/2017 490.00p 500.00p 470.00p 480.00p 1553
12/01/2017 490.00p 498.20p 482.00p 490.00p 1144
11/01/2017 490.00p 500.00p 488.00p 490.00p 3138
10/01/2017 510.00p 519.60p 488.00p 490.00p 3913
09/01/2017 530.00p 539.40p 502.00p 520.00p 4726
06/01/2017 480.00p 552.00p 464.00p 530.00p 15491
05/01/2017 440.00p 500.00p 408.00p 480.00p 5337
04/01/2017 440.00p 442.00p 420.80p 440.00p 1310
03/01/2017 440.00p 450.00p 422.00p 440.00p 3448
30/12/2016 440.00p 459.80p 421.40p 440.00p 693
29/12/2016 440.00p 455.40p 420.80p 440.00p 1214
28/12/2016 440.00p 454.00p 422.20p 440.00p 1418
23/12/2016 440.00p 454.00p 440.00p 440.00p 1665
22/12/2016 440.00p 460.00p 422.20p 440.00p 562
21/12/2016 440.00p 460.00p 420.80p 440.00p 369
20/12/2016 440.00p 444.40p 422.20p 440.00p 1348
19/12/2016 440.00p 444.40p 422.20p 440.00p 1278
16/12/2016 430.00p 440.00p 406.00p 440.00p 3267
15/12/2016 440.00p 440.00p 430.00p 440.00p 2132
14/12/2016 440.00p 445.80p 440.00p 440.00p 326
13/12/2016 450.00p 450.00p 420.00p 440.00p 2203
12/12/2016 440.00p 454.00p 440.00p 450.00p 312
09/12/2016 450.00p 455.80p 424.00p 440.00p 856
08/12/2016 470.00p 470.00p 420.00p 450.00p 3853
07/12/2016 460.00p 460.00p 424.20p 440.00p 586
06/12/2016 470.00p 470.00p 440.00p 460.00p 180
05/12/2016 470.00p 520.00p 444.00p 470.00p 44564
02/12/2016 480.00p 480.00p 444.00p 470.00p 1549
01/12/2016 500.00p 514.00p 464.00p 480.00p 2115
30/11/2016 500.00p 500.00p 480.00p 500.00p 886
29/11/2016 474.51p 508.13p 466.80p 494.29p 2421
28/11/2016 474.51p 531.85p 454.74p 474.51p 9607
25/11/2016 474.51p 484.40p 454.74p 474.51p 2306
24/11/2016 494.29p 509.11p 467.79p 474.51p 4922
23/11/2016 494.29p 528.09p 478.47p 504.17p 2704
22/11/2016 444.86p 533.83p 429.04p 494.29p 11991
21/11/2016 425.09p 468.58p 406.30p 464.63p 15791
18/11/2016 444.86p 450.79p 405.31p 425.09p 5626
17/11/2016 494.29p 494.29p 434.97p 444.86p 7890
16/11/2016 494.29p 506.15p 482.42p 494.29p 2732
15/11/2016 514.06p 521.97p 448.83p 494.29p 10694
14/11/2016 464.63p 474.51p 464.63p 464.63p 6786
11/11/2016 523.94p 553.60p 464.63p 464.63p 17293
10/11/2016 464.63p 573.37p 458.89p 523.94p 20480
09/11/2016 454.74p 486.18p 434.77p 464.63p 8808
08/11/2016 444.86p 468.58p 441.89p 454.74p 1410
07/11/2016 474.51p 482.42p 441.89p 444.86p 7472
04/11/2016 425.09p 504.17p 425.09p 474.51p 10539
03/11/2016 464.63p 467.59p 419.15p 425.09p 8524
02/11/2016 454.74p 486.38p 440.90p 464.63p 17871
01/11/2016 415.20p 455.93p 415.20p 454.74p 7428
31/10/2016 385.54p 453.16p 385.54p 415.20p 49405
28/10/2016 326.23p 432.99p 326.23p 385.54p 38404
27/10/2016 296.57p 342.05p 296.57p 316.34p 9160
26/10/2016 346.00p 355.49p 276.80p 296.57p 21620
25/10/2016 286.69p 312.39p 275.02p 296.57p 2822
24/10/2016 257.03p 298.35p 247.14p 286.69p 5970
21/10/2016 257.03p 264.74p 245.17p 257.03p 873
20/10/2016 257.03p 259.99p 243.19p 257.03p 1150
19/10/2016 257.03p 259.99p 257.03p 257.03p 41
18/10/2016 247.14p 260.98p 239.23p 257.03p 4990
17/10/2016 237.26p 247.14p 218.08p 247.14p 4084
14/10/2016 237.26p 241.21p 217.88p 237.26p 936
13/10/2016 217.49p 290.64p 217.49p 237.26p 52733
12/10/2016 207.60p 207.60p 207.60p 207.60p 0
11/10/2016 227.37p 227.37p 197.71p 207.60p 3731
10/10/2016 227.37p 232.12p 227.37p 227.37p 235
07/10/2016 227.37p 227.37p 217.49p 227.37p 194
06/10/2016 227.37p 227.37p 217.49p 227.37p 193
05/10/2016 227.37p 227.37p 217.49p 227.37p 2133
04/10/2016 207.60p 227.37p 203.65p 227.37p 11275
03/10/2016 217.49p 217.49p 202.06p 207.60p 820
30/09/2016 217.49p 217.49p 201.87p 217.49p 658
29/09/2016 227.37p 227.37p 217.49p 217.49p 3108
28/09/2016 227.37p 237.06p 227.37p 227.37p 105
27/09/2016 247.14p 247.14p 219.46p 227.37p 858
26/09/2016 247.14p 247.14p 237.26p 247.14p 603
23/09/2016 217.49p 247.14p 211.55p 247.14p 3105
22/09/2016 227.37p 235.28p 205.62p 217.49p 11401
21/09/2016 237.26p 250.31p 217.49p 227.37p 3462
20/09/2016 227.37p 237.26p 217.68p 237.26p 1586
19/09/2016 227.37p 227.37p 227.37p 227.37p 0
16/09/2016 227.37p 235.08p 217.49p 227.37p 500
15/09/2016 227.37p 237.06p 224.41p 227.37p 663
14/09/2016 237.26p 237.26p 217.49p 227.37p 1972
13/09/2016 237.26p 237.26p 224.41p 237.26p 34
12/09/2016 237.26p 247.14p 219.46p 237.26p 4210
09/09/2016 237.26p 254.85p 233.30p 237.26p 2000
08/09/2016 227.37p 312.39p 227.37p 237.26p 24871
07/09/2016 227.37p 236.27p 213.53p 227.37p 1447
06/09/2016 237.26p 239.23p 227.37p 227.37p 21
05/09/2016 257.03p 257.03p 223.42p 237.26p 1253
02/09/2016 257.03p 257.03p 229.55p 257.03p 921
01/09/2016 266.91p 266.91p 237.26p 257.03p 61
31/08/2016 266.91p 296.57p 243.58p 266.91p 582
30/08/2016 237.26p 284.71p 227.37p 266.91p 2341
26/08/2016 266.91p 266.91p 223.42p 237.26p 3229
25/08/2016 276.80p 276.80p 257.03p 266.91p 84
24/08/2016 266.91p 276.80p 239.43p 276.80p 3917
23/08/2016 217.49p 266.91p 217.49p 266.91p 3554
22/08/2016 227.37p 235.26p 201.67p 217.49p 1106
19/08/2016 247.14p 247.14p 213.53p 237.26p 1577
18/08/2016 217.49p 255.05p 187.83p 247.14p 13777
17/08/2016 187.83p 197.71p 179.92p 187.83p 4341
16/08/2016 207.60p 214.52p 177.96p 187.83p 3971
15/08/2016 207.60p 214.92p 206.02p 207.60p 443
12/08/2016 227.37p 230.53p 202.66p 207.60p 1290
11/08/2016 227.37p 231.33p 199.69p 227.37p 4372
10/08/2016 227.37p 227.37p 217.49p 227.37p 25
09/08/2016 227.37p 229.15p 223.42p 227.37p 1350
08/08/2016 247.14p 252.48p 201.67p 227.37p 8132
05/08/2016 247.14p 247.14p 247.14p 247.14p 0
04/08/2016 257.03p 260.59p 229.55p 247.14p 518
03/08/2016 257.03p 266.91p 257.03p 257.03p 69
02/08/2016 237.26p 270.87p 237.26p 257.03p 2471
01/08/2016 257.03p 257.03p 229.35p 237.26p 732
29/07/2016 266.91p 268.89p 239.43p 257.03p 1592
28/07/2016 276.80p 276.80p 257.03p 266.91p 428
27/07/2016 286.69p 286.69p 257.03p 276.80p 1264
26/07/2016 306.46p 306.46p 259.20p 276.80p 1405
25/07/2016 276.80p 312.39p 276.80p 306.46p 1913
22/07/2016 276.80p 288.66p 276.80p 276.80p 1208
21/07/2016 306.46p 310.41p 243.19p 276.80p 2807
20/07/2016 257.03p 306.46p 248.13p 306.46p 2352
19/07/2016 257.03p 268.89p 257.03p 257.03p 256
18/07/2016 247.14p 268.89p 247.14p 257.03p 1804
15/07/2016 266.91p 266.91p 242.20p 247.14p 1598
14/07/2016 266.91p 275.61p 257.03p 266.91p 2738
13/07/2016 286.69p 296.37p 262.96p 266.91p 6519
12/07/2016 316.34p 328.21p 286.69p 286.69p 5857
11/07/2016 326.23p 326.23p 298.55p 316.34p 2968
08/07/2016 336.11p 343.83p 316.34p 326.23p 7670
07/07/2016 306.46p 353.91p 306.46p 336.11p 28289
06/07/2016 336.11p 343.83p 306.46p 306.46p 4226
05/07/2016 336.11p 336.11p 300.55p 336.11p 273
04/07/2016 316.34p 336.11p 306.46p 336.11p 1268
01/07/2016 346.00p 346.00p 316.34p 316.34p 6628
30/06/2016 326.23p 359.64p 326.23p 346.00p 6599
29/06/2016 326.23p 346.00p 306.46p 326.23p 430
28/06/2016 326.23p 326.23p 306.46p 326.23p 1610
27/06/2016 326.23p 341.06p 326.23p 326.23p 152
24/06/2016 306.46p 326.23p 286.69p 326.23p 1153

*Close Price adjusted for both dividends and splits