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
17/01/2014 1,343,751.07p 1,440,501.17p 1,092,103.12p 1,343,751.07p 72
16/01/2014 1,285,114.65p 1,490,342.09p 1,126,796.29p 1,343,751.07p 151
15/01/2014 801,364.26p 1,329,091.99p 764,227.83p 1,236,250.88p 143
14/01/2014 806,250.68p 872,705.18p 745,464.16p 801,364.26p 66
13/01/2014 586,364.06p 830,682.42p 586,364.06p 806,250.68p 79
10/01/2014 610,795.90p 623,500.44p 542,386.77p 586,364.06p 20
09/01/2014 610,795.90p 627,624.56p 555,873.14p 566,818.60p 16
08/01/2014 718,296.00p 801,364.26p 555,970.90p 610,795.90p 65
07/01/2014 757,386.91p 772,046.09p 628,074.12p 669,432.32p 35
06/01/2014 693,864.21p 806,250.68p 693,864.21p 757,386.91p 46
03/01/2014 713,409.62p 723,182.37p 635,227.73p 693,864.21p 42
02/01/2014 679,205.03p 740,284.67p 646,955.03p 718,296.00p 99
31/12/2013 684,091.46p 760,318.70p 610,795.90p 684,091.46p 100
30/12/2013 469,091.26p 624,477.78p 466,159.42p 610,795.90p 104
27/12/2013 508,182.23p 519,518.55p 447,102.59p 464,204.88p 62
24/12/2013 532,614.06p 545,318.55p 450,718.51p 508,182.23p 42
23/12/2013 459,318.51p 596,136.82p 453,454.88p 522,841.31p 318
20/12/2013 307,841.16p 488,636.77p 307,841.16p 459,318.51p 123
19/12/2013 273,636.57p 320,545.70p 273,636.57p 307,841.16p 50
18/12/2013 263,863.84p 291,227.49p 263,863.84p 273,636.57p 16
17/12/2013 263,863.84p 273,636.57p 263,863.84p 263,863.84p 10
16/12/2013 278,522.95p 278,522.95p 258,977.47p 273,636.57p 6
13/12/2013 268,750.20p 312,727.54p 263,863.84p 278,522.95p 10
12/12/2013 268,750.20p 281,454.76p 258,000.20p 268,750.20p 3
11/12/2013 258,977.47p 283,409.30p 254,091.11p 268,750.20p 20
10/12/2013 258,977.47p 267,772.92p 246,272.90p 258,977.47p 8
09/12/2013 258,977.47p 293,182.03p 248,227.44p 258,977.47p 20
06/12/2013 258,977.47p 273,636.57p 234,545.63p 258,977.47p 10
05/12/2013 258,977.47p 281,454.76p 234,545.63p 258,977.47p 5
04/12/2013 293,182.03p 293,182.03p 224,772.90p 258,977.47p 6
03/12/2013 317,613.87p 317,613.87p 254,091.11p 293,182.03p 4
02/12/2013 317,613.87p 317,613.87p 293,182.03p 317,613.87p 0
29/11/2013 317,613.87p 317,613.87p 293,377.49p 317,613.87p 4
28/11/2013 317,613.87p 321,523.00p 267,127.95p 317,613.87p 1
27/11/2013 342,045.73p 342,045.73p 293,182.03p 317,613.87p 1
26/11/2013 366,477.56p 366,477.56p 268,750.20p 342,045.73p 4
25/11/2013 366,477.56p 367,454.83p 366,477.56p 366,477.56p 0
22/11/2013 415,341.21p 415,341.21p 342,045.73p 366,477.56p 0
21/11/2013 415,341.21p 415,341.21p 375,273.02p 390,909.38p 0
20/11/2013 415,341.21p 415,341.21p 342,045.73p 415,341.21p 0
19/11/2013 390,909.38p 415,341.21p 366,477.56p 415,341.21p 1
18/11/2013 366,477.56p 366,477.56p 342,045.73p 366,477.56p 0
15/11/2013 366,477.56p 366,477.56p 312,727.54p 366,477.56p 0
14/11/2013 366,477.56p 366,477.56p 312,727.54p 366,477.56p 1
13/11/2013 366,477.56p 366,477.56p 343,023.00p 366,477.56p 0
12/11/2013 366,477.56p 381,136.67p 343,023.00p 366,477.56p 1
11/11/2013 366,477.56p 366,477.56p 343,023.00p 366,477.56p 0
08/11/2013 366,477.56p 366,477.56p 333,426.17p 366,477.56p 0
07/11/2013 366,477.56p 366,477.56p 333,426.17p 366,477.56p 0
06/11/2013 390,909.38p 390,909.38p 342,710.28p 366,477.56p 1
05/11/2013 390,909.38p 390,909.38p 363,545.73p 390,909.38p 1
04/11/2013 366,477.56p 390,909.38p 344,488.89p 390,909.38p 2
01/11/2013 366,477.56p 390,909.38p 353,968.46p 366,477.56p 0
31/10/2013 390,909.38p 390,909.38p 353,968.46p 366,477.56p 1
30/10/2013 366,477.56p 390,909.38p 366,477.56p 390,909.38p 1
29/10/2013 366,477.56p 390,909.38p 351,818.43p 366,477.56p 2
28/10/2013 366,477.56p 375,273.02p 366,477.56p 366,477.56p 0
25/10/2013 366,477.56p 381,136.67p 351,818.43p 366,477.56p 0
24/10/2013 381,136.67p 381,136.67p 351,818.43p 366,477.56p 3
23/10/2013 381,136.67p 387,000.29p 381,136.67p 381,136.67p 0
22/10/2013 381,136.67p 387,000.29p 381,136.67p 381,136.67p 2
21/10/2013 381,136.67p 388,563.94p 371,363.92p 381,136.67p 2
18/10/2013 381,136.67p 390,909.38p 371,363.92p 381,136.67p 19
17/10/2013 381,136.67p 386,023.05p 381,136.67p 381,136.67p 0
16/10/2013 405,568.51p 405,568.51p 371,363.92p 381,136.67p 4
15/10/2013 405,568.51p 405,568.51p 383,091.21p 405,568.51p 0
14/10/2013 415,341.21p 415,341.21p 361,591.19p 405,568.51p 0
11/10/2013 415,341.21p 415,341.21p 390,909.38p 415,341.21p 3
10/10/2013 537,500.39p 537,500.39p 390,909.38p 415,341.21p 9
09/10/2013 537,500.39p 537,500.39p 498,409.47p 537,500.39p 0
08/10/2013 537,500.39p 559,000.44p 537,500.39p 537,500.39p 0
07/10/2013 537,500.39p 537,500.39p 506,227.64p 537,500.39p 0
04/10/2013 537,500.39p 537,500.39p 506,227.64p 537,500.39p 0
03/10/2013 537,500.39p 537,500.39p 506,227.64p 537,500.39p 0
02/10/2013 537,500.39p 576,591.36p 506,227.64p 537,500.39p 0
01/10/2013 513,068.55p 537,500.39p 513,068.55p 537,500.39p 0
30/09/2013 513,068.55p 537,500.39p 513,068.55p 513,068.55p 1
27/09/2013 537,500.39p 537,500.39p 488,636.77p 513,068.55p 1
26/09/2013 537,500.39p 537,500.39p 488,636.77p 537,500.39p 1
25/09/2013 561,932.23p 561,932.23p 537,500.39p 537,500.39p 0
24/09/2013 586,364.06p 586,364.06p 537,500.39p 561,932.23p 2
23/09/2013 537,500.39p 537,500.39p 439,773.10p 537,500.39p 0
20/09/2013 537,500.39p 561,932.23p 537,500.39p 537,500.39p 0
19/09/2013 561,932.23p 561,932.23p 537,500.39p 537,500.39p 0
18/09/2013 561,932.23p 561,932.23p 537,500.39p 561,932.23p 0
17/09/2013 561,932.23p 561,932.23p 537,500.39p 561,932.23p 0
16/09/2013 561,932.23p 561,932.23p 537,500.39p 561,932.23p 0
13/09/2013 561,932.23p 581,379.98p 561,932.23p 561,932.23p 0
12/09/2013 561,932.23p 581,379.98p 561,932.23p 561,932.23p 0
11/09/2013 537,500.39p 586,364.06p 537,500.39p 561,932.23p 0
10/09/2013 537,500.39p 575,614.06p 537,500.39p 537,500.39p 0
09/09/2013 537,500.39p 575,614.06p 537,500.39p 537,500.39p 1
06/09/2013 610,795.90p 610,795.90p 498,409.47p 537,500.39p 3
05/09/2013 610,795.90p 610,795.90p 537,500.39p 610,795.90p 1
04/09/2013 659,659.62p 659,659.62p 537,500.39p 610,795.90p 1
03/09/2013 659,659.62p 659,659.62p 620,080.03p 659,659.62p 1
02/09/2013 659,659.62p 659,659.62p 566,818.60p 659,659.62p 1
30/08/2013 586,364.06p 586,364.06p 537,500.39p 586,364.06p 0
29/08/2013 586,364.06p 586,364.06p 577,568.60p 586,364.06p 0
28/08/2013 586,364.06p 586,364.06p 577,568.60p 586,364.06p 1
27/08/2013 561,932.23p 635,227.73p 547,273.14p 586,364.06p 1
23/08/2013 561,932.23p 561,932.23p 547,273.14p 561,932.23p 0
22/08/2013 561,932.23p 561,932.23p 547,273.14p 561,932.23p 0
21/08/2013 586,364.06p 586,364.06p 537,500.39p 561,932.23p 0
20/08/2013 635,227.73p 635,227.73p 584,409.52p 586,364.06p 0
19/08/2013 635,227.73p 682,136.82p 635,227.73p 635,227.73p 0
16/08/2013 635,227.73p 682,136.82p 635,227.73p 635,227.73p 0
15/08/2013 635,227.73p 682,136.82p 635,227.73p 635,227.73p 0
14/08/2013 635,227.73p 635,227.73p 596,136.82p 635,227.73p 0
13/08/2013 635,227.73p 635,227.73p 596,136.82p 635,227.73p 0
12/08/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
09/08/2013 635,227.73p 635,227.73p 592,227.73p 635,227.73p 0
08/08/2013 635,227.73p 635,227.73p 592,227.73p 635,227.73p 0
07/08/2013 635,227.73p 635,227.73p 592,227.73p 635,227.73p 0
06/08/2013 610,795.90p 635,227.73p 593,693.60p 635,227.73p 0
05/08/2013 610,795.90p 610,795.90p 586,364.06p 610,795.90p 0
02/08/2013 610,795.90p 635,227.73p 561,932.23p 610,795.90p 0
01/08/2013 635,227.73p 635,227.73p 561,932.23p 610,795.90p 1
31/07/2013 635,227.73p 635,227.73p 537,500.39p 635,227.73p 0
30/07/2013 635,227.73p 635,227.73p 537,500.39p 635,227.73p 0
29/07/2013 635,227.73p 635,227.73p 537,500.39p 635,227.73p 0
26/07/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
25/07/2013 635,227.73p 635,227.73p 609,818.60p 635,227.73p 0
24/07/2013 635,227.73p 684,091.46p 603,954.98p 635,227.73p 0
23/07/2013 659,659.62p 659,659.62p 603,954.98p 635,227.73p 0
22/07/2013 659,659.62p 659,659.62p 603,954.98p 659,659.62p 0
19/07/2013 635,227.73p 659,659.62p 547,273.14p 635,227.73p 0
18/07/2013 635,227.73p 635,227.73p 547,273.14p 635,227.73p 0
17/07/2013 635,227.73p 635,227.73p 547,273.14p 635,227.73p 1
16/07/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
15/07/2013 635,227.73p 635,227.73p 605,909.52p 635,227.73p 0
12/07/2013 635,227.73p 635,227.73p 599,068.60p 635,227.73p 0
11/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
10/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
09/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 1
08/07/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
05/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
04/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
03/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
02/07/2013 635,227.73p 635,227.73p 588,318.65p 635,227.73p 0
01/07/2013 635,227.73p 635,227.73p 588,318.65p 635,227.73p 0
28/06/2013 635,227.73p 659,659.62p 586,364.06p 635,227.73p 0
27/06/2013 659,659.62p 659,659.62p 588,318.65p 659,659.62p 0
26/06/2013 659,659.62p 659,659.62p 588,318.65p 659,659.62p 0
25/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
24/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
21/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
20/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
19/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
18/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
17/06/2013 659,659.62p 723,182.37p 588,318.65p 659,659.62p 0
14/06/2013 659,659.62p 723,182.37p 588,318.65p 659,659.62p 0
13/06/2013 659,659.62p 723,182.37p 588,318.65p 659,659.62p 1
12/06/2013 659,659.62p 659,659.62p 586,364.06p 659,659.62p 0
11/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
10/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
07/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
06/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
05/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
04/06/2013 684,091.46p 684,091.46p 635,227.73p 659,659.62p 0
03/06/2013 708,523.24p 708,523.24p 586,364.06p 684,091.46p 1
31/05/2013 708,523.24p 731,000.54p 686,046.00p 708,523.24p 0
30/05/2013 708,523.24p 731,000.54p 686,046.00p 708,523.24p 1
29/05/2013 708,523.24p 708,523.24p 588,318.65p 708,523.24p 1
28/05/2013 708,523.24p 708,523.24p 688,000.49p 708,523.24p 0
24/05/2013 708,523.24p 723,182.37p 708,523.24p 708,523.24p 0
23/05/2013 708,523.24p 723,182.37p 708,523.24p 708,523.24p 0
22/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
21/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
20/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
17/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
16/05/2013 708,523.24p 708,523.24p 699,727.78p 708,523.24p 0
15/05/2013 708,523.24p 708,523.24p 699,727.78p 708,523.24p 1
14/05/2013 781,818.75p 781,818.75p 696,307.37p 708,523.24p 0
13/05/2013 781,818.75p 781,818.75p 732,955.13p 781,818.75p 0
10/05/2013 781,818.75p 828,727.83p 781,818.75p 781,818.75p 0
09/05/2013 781,818.75p 828,727.83p 781,818.75p 781,818.75p 0
08/05/2013 830,682.42p 830,682.42p 752,500.59p 781,818.75p 1
07/05/2013 830,682.42p 830,682.42p 820,909.67p 830,682.42p 0
03/05/2013 830,682.42p 830,682.42p 820,909.67p 830,682.42p 0
02/05/2013 830,682.42p 855,114.26p 781,818.75p 830,682.42p 0
01/05/2013 855,114.26p 855,114.26p 781,818.75p 830,682.42p 0
30/04/2013 855,114.26p 926,455.27p 820,909.67p 855,114.26p 0
29/04/2013 855,114.26p 926,455.27p 820,909.67p 855,114.26p 1
26/04/2013 855,114.26p 855,114.26p 824,818.85p 855,114.26p 0
25/04/2013 855,114.26p 855,114.26p 781,818.75p 855,114.26p 0
24/04/2013 855,114.26p 855,114.26p 781,818.75p 855,114.26p 1
23/04/2013 855,114.26p 926,455.27p 754,455.13p 855,114.26p 1
22/04/2013 855,114.26p 926,455.27p 855,114.26p 855,114.26p 1
19/04/2013 855,114.26p 877,591.60p 732,955.13p 806,250.68p 5
18/04/2013 928,409.77p 928,409.77p 855,114.26p 855,114.26p 0
17/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
16/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
15/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
12/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
11/04/2013 928,409.77p 975,318.95p 881,500.68p 928,409.77p 0
10/04/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
09/04/2013 928,409.77p 928,409.77p 898,896.19p 928,409.77p 0
08/04/2013 928,409.77p 928,409.77p 831,855.18p 928,409.77p 0
05/04/2013 928,409.77p 928,409.77p 831,855.18p 928,409.77p 0

*Close Price adjusted for both dividends and splits