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
16/10/2018 37.00p 40.00p 36.50p 40.00p 5517
15/10/2018 37.00p 37.00p 36.00p 37.00p 2965
12/10/2018 35.00p 40.00p 32.50p 37.00p 11753
11/10/2018 40.50p 41.95p 32.50p 35.00p 15484
10/10/2018 40.50p 42.40p 36.09p 40.50p 2137
09/10/2018 42.50p 42.50p 36.00p 40.50p 4558
08/10/2018 42.50p 43.00p 40.00p 42.50p 650
05/10/2018 43.00p 43.50p 40.00p 42.50p 9031
04/10/2018 43.00p 45.05p 40.00p 43.00p 23202
03/10/2018 46.50p 46.50p 42.50p 45.50p 5586
02/10/2018 46.50p 46.50p 45.00p 46.50p 429
01/10/2018 46.50p 46.50p 45.00p 46.50p 36
28/09/2018 46.50p 46.50p 45.00p 46.50p 1066
27/09/2018 46.50p 46.50p 45.50p 46.50p 6223
26/09/2018 47.50p 48.00p 46.00p 46.50p 13479
25/09/2018 47.50p 50.00p 47.50p 47.50p 4044
24/09/2018 45.00p 50.00p 45.00p 47.50p 17635
21/09/2018 45.00p 47.50p 45.00p 45.00p 0
20/09/2018 55.00p 60.00p 46.00p 47.50p 9244
19/09/2018 55.00p 55.00p 50.00p 55.00p 1604
18/09/2018 55.00p 55.00p 55.00p 55.00p 0
17/09/2018 55.00p 55.00p 45.00p 55.00p 1995
14/09/2018 55.00p 55.00p 55.00p 55.00p 0
13/09/2018 55.00p 55.00p 55.00p 55.00p 0
12/09/2018 55.00p 55.00p 50.00p 55.00p 2199
11/09/2018 55.00p 55.00p 50.00p 55.00p 2565
10/09/2018 55.00p 55.50p 50.00p 55.00p 550
07/09/2018 55.00p 55.00p 50.27p 55.00p 7500
06/09/2018 55.00p 56.80p 50.00p 55.00p 2964
05/09/2018 55.00p 56.90p 51.80p 55.00p 5964
04/09/2018 55.00p 56.90p 51.80p 55.00p 10560
03/09/2018 62.50p 62.50p 50.00p 55.00p 10058
31/08/2018 65.00p 67.50p 60.00p 62.50p 11736
30/08/2018 65.00p 67.80p 59.14p 65.00p 30520
29/08/2018 30.40p 65.00p 0.67p 65.00p 1838
28/08/2018 65.00p 69.00p 62.50p 67.00p 10931
24/08/2018 65.00p 69.20p 61.20p 65.00p 863
23/08/2018 72.00p 72.00p 60.20p 65.00p 27024
22/08/2018 72.00p 72.00p 64.00p 72.00p 4001
21/08/2018 72.00p 74.00p 64.00p 74.00p 3625
20/08/2018 73.00p 77.60p 64.00p 72.00p 7372
17/08/2018 75.00p 77.60p 65.00p 73.00p 11032
16/08/2018 75.00p 75.00p 70.00p 75.00p 762
15/08/2018 75.00p 75.00p 71.50p 75.00p 5489
14/08/2018 82.00p 82.00p 70.00p 75.00p 27297
13/08/2018 75.00p 85.20p 71.20p 82.00p 27796
10/08/2018 78.00p 82.80p 73.00p 75.00p 43625
09/08/2018 65.00p 86.00p 61.50p 78.00p 42041
08/08/2018 65.00p 67.60p 56.20p 65.00p 19761
07/08/2018 65.00p 65.00p 57.60p 65.00p 1398
06/08/2018 65.00p 65.00p 59.00p 65.00p 4013
03/08/2018 65.00p 65.80p 60.00p 65.00p 445
02/08/2018 65.00p 65.00p 65.00p 65.00p 0
01/08/2018 65.00p 66.00p 65.00p 65.00p 1116
31/07/2018 66.00p 67.60p 60.00p 65.00p 3076
30/07/2018 66.00p 66.00p 60.20p 66.00p 115
27/07/2018 66.00p 66.00p 60.00p 66.00p 443
26/07/2018 66.00p 66.00p 60.20p 66.00p 210
25/07/2018 66.00p 66.00p 60.20p 66.00p 261
24/07/2018 66.00p 66.00p 60.20p 66.00p 1167
23/07/2018 66.00p 69.60p 66.00p 66.00p 1015
20/07/2018 63.00p 66.00p 61.60p 66.00p 4486
19/07/2018 63.00p 66.00p 60.20p 63.00p 2050
18/07/2018 67.00p 67.00p 61.00p 62.00p 19389
17/07/2018 67.00p 67.00p 64.00p 67.00p 12116
16/07/2018 67.00p 67.00p 64.00p 67.00p 6250
13/07/2018 67.00p 70.00p 64.60p 67.00p 5850
12/07/2018 67.00p 70.00p 64.60p 70.00p 815
11/07/2018 67.00p 68.00p 64.00p 67.00p 5202
10/07/2018 67.00p 67.00p 64.60p 67.00p 2064
09/07/2018 67.00p 74.00p 67.00p 67.00p 5031
06/07/2018 67.00p 72.00p 64.00p 72.00p 13190
05/07/2018 67.00p 70.00p 67.00p 70.00p 632
04/07/2018 67.00p 70.00p 65.60p 67.00p 14854
03/07/2018 67.00p 67.00p 65.60p 67.00p 1025
02/07/2018 70.00p 76.00p 65.80p 67.00p 1364
29/06/2018 67.00p 70.00p 67.00p 70.00p 21140
28/06/2018 67.00p 70.00p 65.60p 67.00p 19321
27/06/2018 63.00p 69.80p 60.60p 67.00p 36012
26/06/2018 63.00p 65.80p 60.00p 63.00p 21364
25/06/2018 63.00p 66.00p 62.00p 63.00p 2038
22/06/2018 63.00p 67.80p 60.60p 63.00p 13243
21/06/2018 65.00p 65.00p 56.00p 63.00p 30754
20/06/2018 66.00p 66.00p 60.00p 62.00p 6315
19/06/2018 65.00p 65.00p 62.00p 65.00p 10065
18/06/2018 73.00p 73.00p 60.00p 65.00p 66542
15/06/2018 73.00p 73.00p 66.00p 73.00p 10129
14/06/2018 77.00p 77.60p 66.00p 73.00p 15901
13/06/2018 77.00p 78.40p 70.00p 77.00p 5719
12/06/2018 77.00p 80.00p 71.00p 77.00p 10659
11/06/2018 77.00p 80.00p 71.00p 77.00p 8368
08/06/2018 77.00p 80.00p 77.00p 77.00p 3298
07/06/2018 77.00p 81.00p 76.60p 77.00p 9679
06/06/2018 77.00p 84.40p 76.60p 77.00p 6303
05/06/2018 82.00p 83.00p 75.00p 82.80p 37711
04/06/2018 75.00p 80.00p 70.00p 75.00p 20551
01/06/2018 65.00p 80.00p 65.00p 75.00p 135087
31/05/2018 65.00p 67.00p 60.00p 65.00p 12376
30/05/2018 65.00p 65.00p 65.00p 65.00p 0
29/05/2018 65.00p 67.60p 65.00p 65.00p 12321
25/05/2018 65.00p 66.40p 60.00p 65.00p 31107
24/05/2018 65.00p 68.00p 60.00p 65.00p 9509
23/05/2018 65.00p 67.20p 65.00p 65.00p 786
22/05/2018 65.00p 67.20p 65.00p 65.00p 2211
21/05/2018 65.00p 67.60p 64.00p 65.00p 9983
18/05/2018 65.00p 70.00p 63.60p 65.00p 7857
17/05/2018 70.00p 70.00p 60.00p 65.00p 22649
16/05/2018 70.00p 74.20p 60.00p 70.00p 12056
15/05/2018 75.00p 75.00p 63.40p 70.00p 18104
14/05/2018 75.00p 80.00p 70.00p 75.00p 26397
11/05/2018 75.00p 75.00p 70.50p 75.00p 8296
10/05/2018 75.00p 80.00p 70.00p 80.00p 28001
09/05/2018 80.00p 80.00p 72.02p 75.00p 9743
08/05/2018 80.00p 80.00p 74.00p 80.00p 106035
04/05/2018 85.00p 85.00p 73.20p 80.00p 47433
03/05/2018 85.00p 85.00p 80.00p 85.00p 1516
02/05/2018 85.00p 85.00p 80.00p 85.00p 22439
01/05/2018 85.00p 86.20p 80.00p 85.00p 10784
30/04/2018 85.00p 86.60p 80.00p 85.00p 10718
27/04/2018 85.00p 88.00p 80.00p 85.00p 30934
26/04/2018 90.00p 95.00p 82.50p 85.00p 26212
25/04/2018 90.00p 96.00p 80.00p 85.00p 68209
24/04/2018 90.00p 100.00p 85.60p 90.00p 40956
23/04/2018 90.00p 100.00p 85.00p 90.00p 17290
20/04/2018 90.00p 93.60p 86.00p 90.00p 1878
19/04/2018 90.00p 96.00p 85.00p 90.00p 10412
18/04/2018 90.00p 92.00p 85.20p 90.00p 10989
17/04/2018 105.00p 106.60p 90.00p 90.00p 34975
16/04/2018 95.00p 110.00p 92.00p 105.00p 23233
13/04/2018 95.00p 100.00p 92.60p 95.00p 5922
12/04/2018 100.00p 100.00p 87.00p 100.00p 49953
11/04/2018 100.00p 105.00p 93.60p 100.00p 2007
10/04/2018 100.00p 105.00p 93.60p 100.00p 2442
09/04/2018 105.00p 105.00p 92.00p 100.00p 26945
06/04/2018 105.00p 105.00p 100.00p 105.00p 3337
05/04/2018 105.00p 105.00p 100.00p 105.00p 7691
04/04/2018 105.00p 105.40p 90.00p 105.00p 24826
03/04/2018 105.00p 108.50p 100.00p 105.00p 22411
29/03/2018 105.00p 109.00p 104.20p 105.00p 5410
28/03/2018 105.00p 109.00p 100.00p 105.00p 550
27/03/2018 120.00p 120.00p 100.00p 105.00p 65897
26/03/2018 90.00p 128.00p 90.00p 120.00p 47736
23/03/2018 90.00p 100.00p 87.00p 90.00p 18127
22/03/2018 105.00p 105.00p 90.00p 90.00p 1093
21/03/2018 105.00p 105.00p 97.00p 105.00p 1684
20/03/2018 110.00p 110.00p 100.00p 110.00p 10768
19/03/2018 110.00p 115.00p 100.40p 110.00p 18721
16/03/2018 115.00p 128.00p 106.00p 110.00p 37185
15/03/2018 100.00p 128.00p 100.00p 115.00p 27261
14/03/2018 100.00p 106.90p 100.00p 100.00p 2869
13/03/2018 100.00p 108.00p 97.00p 100.00p 12839
12/03/2018 100.00p 108.00p 90.00p 100.00p 5976
09/03/2018 100.00p 108.00p 94.20p 100.00p 6204
08/03/2018 105.00p 109.00p 100.00p 100.00p 20683
07/03/2018 110.00p 110.00p 101.00p 105.00p 19360
06/03/2018 110.00p 110.00p 100.00p 110.00p 1713
05/03/2018 105.00p 120.00p 100.00p 110.00p 23261
02/03/2018 110.00p 110.00p 101.00p 110.00p 11224
01/03/2018 115.00p 115.00p 100.00p 110.00p 64932
28/02/2018 120.00p 120.00p 110.00p 115.00p 7527
27/02/2018 120.00p 120.00p 110.40p 120.00p 1913
26/02/2018 120.00p 120.00p 111.60p 120.00p 2796
23/02/2018 120.00p 124.40p 112.60p 120.00p 14342
22/02/2018 110.00p 130.00p 110.00p 120.00p 52616
21/02/2018 110.00p 119.00p 100.00p 110.00p 13002
20/02/2018 115.00p 115.00p 102.60p 110.00p 72864
19/02/2018 110.00p 114.00p 105.00p 110.00p 5358
16/02/2018 110.00p 118.00p 104.40p 110.00p 33116
15/02/2018 110.00p 115.00p 105.00p 110.00p 6354
14/02/2018 115.00p 115.00p 102.60p 110.00p 20324
13/02/2018 115.00p 117.60p 102.80p 115.00p 1038
12/02/2018 110.00p 115.00p 93.00p 115.00p 11641
09/02/2018 110.00p 110.00p 96.00p 110.00p 32737
08/02/2018 115.00p 115.00p 102.60p 110.00p 8560
07/02/2018 115.00p 116.00p 102.00p 115.00p 4973
06/02/2018 110.00p 115.00p 100.00p 115.00p 51151
05/02/2018 115.00p 119.20p 102.00p 119.20p 24263
02/02/2018 120.00p 128.00p 112.00p 115.00p 36519
01/02/2018 125.00p 125.00p 119.00p 120.00p 2992
31/01/2018 130.00p 134.00p 114.00p 125.00p 57858
30/01/2018 130.00p 139.60p 125.00p 130.00p 24697
29/01/2018 125.00p 164.00p 120.00p 130.00p 80268
26/01/2018 130.00p 130.00p 115.00p 130.00p 7029
25/01/2018 130.00p 138.60p 120.00p 130.00p 70703
24/01/2018 130.00p 130.00p 112.60p 120.00p 31401
23/01/2018 110.00p 132.00p 104.40p 130.00p 72490
22/01/2018 110.00p 112.00p 100.00p 110.00p 25717
19/01/2018 110.00p 117.00p 104.00p 110.00p 16235
18/01/2018 110.00p 116.80p 107.60p 110.00p 5518
17/01/2018 120.00p 126.40p 107.60p 110.00p 123723
16/01/2018 115.00p 124.00p 111.00p 120.00p 13477
15/01/2018 120.00p 128.00p 106.00p 115.00p 56120
12/01/2018 110.00p 118.00p 107.00p 110.00p 12261
11/01/2018 110.00p 120.00p 103.00p 110.00p 14612
10/01/2018 120.00p 126.00p 110.00p 110.00p 37426
09/01/2018 130.00p 130.00p 111.00p 130.00p 10666
08/01/2018 130.00p 130.00p 120.00p 130.00p 10737
05/01/2018 120.00p 134.00p 105.00p 130.00p 30065
04/01/2018 120.00p 134.00p 105.00p 120.00p 10756
03/01/2018 110.00p 129.80p 103.00p 120.00p 17386

*Close Price adjusted for both dividends and splits