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
16/06/2016 346.00p 355.69p 346.00p 346.00p 71
15/06/2016 355.89p 359.64p 336.31p 346.00p 2528
14/06/2016 365.77p 367.55p 348.17p 355.89p 1179
13/06/2016 365.77p 365.77p 359.84p 365.77p 1288
10/06/2016 365.77p 373.68p 359.84p 365.77p 2880
09/06/2016 385.54p 395.41p 356.08p 365.77p 6457
08/06/2016 405.31p 405.31p 376.84p 385.54p 1949
07/06/2016 395.43p 405.31p 375.66p 405.31p 16984
06/06/2016 415.20p 415.20p 385.54p 395.43p 7878
03/06/2016 385.54p 425.09p 375.66p 415.20p 11892
02/06/2016 346.00p 391.47p 345.80p 385.54p 25292
01/06/2016 365.77p 371.51p 322.27p 346.00p 18402
31/05/2016 355.89p 355.89p 336.31p 355.89p 2324
27/05/2016 326.23p 355.89p 316.34p 355.89p 10742
26/05/2016 336.11p 342.44p 312.39p 326.23p 5355
25/05/2016 336.11p 344.00p 326.43p 336.11p 380
24/05/2016 346.00p 346.00p 324.25p 336.11p 1096
23/05/2016 346.00p 354.90p 346.00p 346.00p 3187
20/05/2016 365.77p 365.77p 344.02p 346.00p 5582
19/05/2016 365.77p 365.77p 338.09p 365.77p 6659
18/05/2016 365.77p 369.73p 355.89p 365.77p 10028
17/05/2016 365.77p 385.54p 357.86p 365.77p 14180
16/05/2016 375.66p 387.52p 360.04p 365.77p 11742
13/05/2016 365.77p 428.84p 359.84p 375.66p 38485
12/05/2016 336.11p 425.09p 336.11p 365.77p 21192
11/05/2016 336.11p 337.30p 322.27p 336.11p 2694
10/05/2016 336.11p 340.07p 318.32p 336.11p 2146
09/05/2016 336.11p 349.95p 316.34p 336.11p 3227
06/05/2016 346.00p 355.69p 336.11p 336.11p 4125
05/05/2016 375.66p 375.66p 336.11p 346.00p 5292
04/05/2016 355.89p 395.43p 355.89p 375.66p 5467
03/05/2016 355.89p 369.73p 349.95p 355.89p 1529
29/04/2016 326.23p 379.61p 326.23p 355.89p 7151
28/04/2016 355.89p 359.84p 326.23p 326.23p 1981
27/04/2016 365.77p 373.68p 342.05p 355.89p 4717
26/04/2016 365.77p 369.73p 349.95p 365.77p 448
25/04/2016 365.77p 377.63p 336.11p 365.77p 577
22/04/2016 385.54p 393.45p 347.98p 365.77p 2157
21/04/2016 405.31p 415.20p 386.93p 415.20p 477
20/04/2016 405.31p 413.22p 382.58p 405.31p 2489
19/04/2016 385.54p 413.22p 357.86p 405.31p 5942
18/04/2016 415.20p 415.20p 375.85p 385.54p 9303
15/04/2016 405.31p 533.83p 405.31p 415.20p 50200
14/04/2016 395.43p 411.25p 375.66p 405.31p 1521
13/04/2016 395.43p 403.32p 371.70p 395.43p 603
12/04/2016 415.20p 420.14p 371.70p 395.43p 254
11/04/2016 405.31p 415.20p 399.38p 415.20p 246
08/04/2016 385.54p 408.28p 385.54p 405.31p 1046
07/04/2016 405.31p 405.31p 375.66p 385.54p 853
06/04/2016 405.31p 405.31p 375.85p 405.31p 1669
05/04/2016 405.31p 413.22p 385.54p 405.31p 3139
04/04/2016 395.43p 408.28p 382.58p 405.31p 2132
01/04/2016 405.31p 415.20p 380.60p 395.43p 6310
31/03/2016 425.09p 425.09p 397.41p 405.31p 2815
30/03/2016 425.09p 454.55p 407.29p 425.09p 4961
29/03/2016 405.31p 434.97p 405.31p 425.09p 1942
24/03/2016 415.20p 415.20p 395.43p 405.31p 1471
23/03/2016 434.97p 434.97p 401.36p 415.20p 2452
22/03/2016 444.86p 444.86p 417.18p 434.97p 1746
21/03/2016 434.97p 482.42p 434.97p 444.86p 9779
18/03/2016 454.74p 492.31p 421.13p 434.97p 11289
17/03/2016 375.66p 462.06p 375.66p 454.74p 34973
16/03/2016 375.66p 381.59p 375.66p 375.66p 1439
15/03/2016 375.66p 375.66p 355.89p 375.66p 3456
14/03/2016 375.66p 382.18p 362.01p 375.66p 280
11/03/2016 375.66p 385.35p 369.73p 375.66p 876
10/03/2016 405.31p 405.31p 355.89p 375.66p 19266
09/03/2016 415.20p 415.20p 385.54p 385.54p 1266
08/03/2016 415.20p 482.42p 379.61p 415.20p 6672
07/03/2016 415.20p 415.20p 415.20p 415.20p 92
04/03/2016 385.54p 427.46p 385.54p 415.20p 3536
03/03/2016 385.54p 395.23p 381.59p 385.54p 1465
02/03/2016 425.09p 425.09p 355.89p 385.54p 6319
01/03/2016 425.09p 429.04p 425.09p 425.09p 601
29/02/2016 444.86p 492.31p 379.61p 425.09p 9432
26/02/2016 444.86p 492.31p 415.20p 444.86p 7590
25/02/2016 395.43p 452.77p 395.43p 444.86p 47912
24/02/2016 464.63p 499.23p 346.00p 395.43p 31886
23/02/2016 444.86p 493.30p 417.18p 464.63p 2950
22/02/2016 464.63p 464.63p 395.43p 425.09p 982
19/02/2016 454.74p 464.63p 454.74p 464.63p 759
18/02/2016 454.74p 454.74p 415.20p 454.74p 10
17/02/2016 454.74p 454.74p 454.74p 454.74p 0
16/02/2016 454.74p 454.74p 417.18p 454.74p 132
15/02/2016 454.74p 472.54p 415.20p 454.74p 342
12/02/2016 464.63p 464.63p 395.43p 454.74p 8208
11/02/2016 514.06p 514.06p 434.97p 464.63p 625
10/02/2016 514.06p 514.06p 452.77p 514.06p 308
09/02/2016 464.63p 514.06p 444.86p 514.06p 1089
08/02/2016 464.63p 481.24p 417.18p 464.63p 4515
05/02/2016 464.63p 464.63p 455.93p 464.63p 4
04/02/2016 464.63p 464.63p 442.88p 464.63p 522
03/02/2016 464.63p 484.40p 442.88p 464.63p 111
02/02/2016 464.63p 464.63p 454.74p 464.63p 44
01/02/2016 454.74p 484.40p 421.13p 464.63p 2091
29/01/2016 474.51p 474.51p 427.06p 454.74p 792
28/01/2016 484.40p 504.17p 456.92p 474.51p 887
27/01/2016 514.06p 514.06p 436.95p 484.40p 585
26/01/2016 514.06p 514.06p 496.46p 514.06p 111
25/01/2016 494.29p 533.81p 494.29p 514.06p 2663
22/01/2016 425.09p 494.29p 425.09p 494.29p 5051
21/01/2016 425.09p 454.74p 395.63p 425.09p 1863
20/01/2016 425.09p 451.76p 395.43p 425.09p 1923
19/01/2016 454.74p 454.74p 359.94p 425.09p 5026
18/01/2016 454.74p 454.74p 415.40p 454.74p 574
15/01/2016 484.40p 518.80p 395.43p 454.74p 4401
14/01/2016 484.40p 514.06p 484.40p 484.40p 23
13/01/2016 484.40p 514.06p 450.79p 484.40p 1390
12/01/2016 484.40p 484.40p 446.83p 484.40p 759
11/01/2016 504.17p 533.63p 454.94p 484.40p 2808
08/01/2016 454.74p 533.83p 454.74p 504.17p 1702
07/01/2016 543.71p 573.37p 435.17p 454.74p 4890
06/01/2016 642.57p 692.00p 543.71p 543.71p 8536
05/01/2016 593.14p 630.71p 508.12p 543.71p 552
04/01/2016 543.71p 642.57p 516.03p 593.14p 941
31/12/2015 464.63p 593.14p 464.63p 543.71p 2160
30/12/2015 484.40p 494.28p 407.29p 464.63p 708
29/12/2015 434.97p 499.03p 405.33p 484.40p 1550
24/12/2015 444.86p 444.86p 395.43p 434.97p 3201
23/12/2015 514.06p 514.06p 370.71p 444.86p 9961
22/12/2015 721.66p 721.66p 398.39p 464.63p 18577
21/12/2015 642.57p 731.54p 642.57p 721.66p 1013
18/12/2015 711.77p 711.77p 642.57p 642.57p 2207
17/12/2015 741.43p 748.94p 662.34p 711.77p 867
16/12/2015 741.43p 769.11p 692.00p 741.43p 1716
15/12/2015 761.20p 771.09p 734.51p 741.43p 978
14/12/2015 939.14p 939.14p 711.97p 761.20p 4254
11/12/2015 860.06p 949.03p 836.33p 860.06p 3330
10/12/2015 771.09p 889.71p 765.15p 860.06p 4929
09/12/2015 790.86p 818.54p 751.31p 771.09p 4175
08/12/2015 780.97p 820.51p 752.11p 790.86p 2026
07/12/2015 780.97p 810.63p 771.09p 780.97p 2288
04/12/2015 790.86p 806.67p 743.80p 780.97p 889
03/12/2015 780.97p 820.51p 751.51p 790.86p 7264
02/12/2015 761.20p 788.88p 744.59p 780.97p 3195
01/12/2015 761.20p 830.40p 755.27p 761.20p 2300
30/11/2015 869.94p 887.74p 703.86p 761.20p 5954
27/11/2015 780.97p 820.51p 755.27p 820.51p 3373
26/11/2015 820.51p 820.51p 731.54p 780.97p 2600
25/11/2015 820.51p 889.71p 761.20p 889.71p 1891
24/11/2015 840.29p 889.52p 761.00p 820.51p 5313
23/11/2015 741.43p 850.17p 741.43p 840.29p 6394
20/11/2015 741.43p 788.88p 718.69p 741.43p 3639
19/11/2015 810.63p 810.63p 741.43p 741.43p 3312
18/11/2015 810.63p 810.63p 761.20p 810.63p 2216
17/11/2015 840.29p 840.29p 753.49p 810.63p 1271
16/11/2015 741.43p 840.29p 741.43p 840.29p 4552
13/11/2015 840.29p 860.06p 761.20p 761.20p 4034
12/11/2015 939.14p 939.14p 790.86p 840.29p 4485
11/11/2015 939.14p 983.83p 899.60p 939.14p 3490
10/11/2015 840.29p 988.57p 820.51p 939.14p 15725
09/11/2015 790.86p 840.29p 731.54p 840.29p 972
06/11/2015 939.14p 939.14p 790.66p 790.86p 2043
05/11/2015 840.29p 889.71p 816.56p 840.29p 3326
04/11/2015 840.29p 877.85p 810.63p 840.29p 3699
03/11/2015 909.49p 958.91p 795.80p 840.29p 16159
02/11/2015 721.66p 940.13p 721.66p 909.49p 29181
30/10/2015 741.43p 790.86p 718.30p 721.66p 4783
29/10/2015 741.43p 790.86p 692.00p 741.43p 17156
28/10/2015 741.43p 751.31p 692.00p 741.43p 1062
27/10/2015 790.86p 790.86p 701.89p 741.43p 1294
26/10/2015 790.86p 828.03p 762.39p 790.86p 2670
23/10/2015 741.43p 830.40p 723.63p 790.86p 2798
22/10/2015 741.43p 741.43p 701.89p 741.43p 389
21/10/2015 741.43p 746.77p 697.93p 741.43p 1182
20/10/2015 692.00p 776.03p 622.80p 741.43p 1615
19/10/2015 741.43p 788.88p 692.00p 741.43p 4663
16/10/2015 662.34p 788.88p 642.57p 741.43p 5310
15/10/2015 741.43p 751.29p 623.99p 662.34p 4240
14/10/2015 642.57p 848.19p 612.91p 741.43p 21812
13/10/2015 1,018.23p 1,018.23p 953.38p 988.57p 61
12/10/2015 939.14p 1,032.46p 911.46p 1,018.23p 1435
09/10/2015 939.14p 964.85p 893.87p 939.14p 312
08/10/2015 939.14p 956.94p 929.26p 939.14p 671
07/10/2015 939.14p 953.38p 909.49p 939.14p 584
06/10/2015 889.71p 954.96p 843.45p 939.14p 3533
05/10/2015 889.71p 943.10p 790.86p 889.71p 3971
02/10/2015 790.86p 889.71p 790.86p 889.71p 819
01/10/2015 840.29p 840.29p 721.85p 790.86p 1105
30/09/2015 939.14p 939.14p 593.14p 840.29p 4335
29/09/2015 988.57p 988.57p 889.71p 939.14p 292
28/09/2015 988.57p 998.46p 988.57p 988.57p 40
25/09/2015 939.14p 988.57p 939.14p 988.57p 0
24/09/2015 939.14p 958.91p 939.14p 939.14p 101
23/09/2015 939.14p 968.80p 939.14p 939.14p 219
22/09/2015 1,038.00p 1,077.54p 988.57p 1,038.00p 112
21/09/2015 889.71p 1,087.43p 889.71p 1,038.00p 2318
18/09/2015 889.71p 929.06p 792.83p 889.71p 508
17/09/2015 889.71p 889.71p 889.71p 889.71p 0
16/09/2015 889.71p 943.10p 804.70p 889.71p 273
15/09/2015 840.29p 889.71p 817.35p 889.71p 1267
14/09/2015 840.29p 840.29p 805.69p 840.29p 240
11/09/2015 939.14p 939.14p 790.86p 840.29p 1708
10/09/2015 939.14p 988.57p 889.71p 939.14p 1259
09/09/2015 939.14p 939.14p 894.66p 939.14p 798
08/09/2015 1,038.00p 1,047.89p 926.29p 939.14p 4171
07/09/2015 939.14p 1,047.89p 919.37p 1,038.00p 643
04/09/2015 889.71p 967.81p 889.71p 939.14p 703
03/09/2015 840.29p 923.33p 800.74p 889.71p 1057
02/09/2015 889.71p 889.71p 812.61p 840.29p 204

*Close Price adjusted for both dividends and splits