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
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
02/01/2018 125.00p 130.00p 100.00p 110.00p 22468
29/12/2017 120.00p 134.00p 100.00p 125.00p 13315
28/12/2017 130.00p 136.00p 100.00p 120.00p 477098
27/12/2017 140.00p 140.00p 120.00p 130.00p 6243
22/12/2017 140.00p 140.00p 120.00p 140.00p 7004
21/12/2017 130.00p 140.00p 120.80p 140.00p 1047
20/12/2017 140.00p 150.00p 120.40p 130.00p 8207
19/12/2017 140.00p 146.00p 130.00p 140.00p 11850
18/12/2017 150.00p 153.00p 120.00p 140.00p 12708
15/12/2017 160.00p 180.00p 140.00p 150.00p 6343
14/12/2017 160.00p 168.00p 160.00p 168.00p 400
13/12/2017 160.00p 160.00p 140.00p 160.00p 6627
12/12/2017 160.00p 160.00p 138.00p 160.00p 7604
11/12/2017 140.00p 180.00p 124.00p 160.00p 29194
08/12/2017 180.00p 192.00p 160.00p 180.00p 14491
07/12/2017 180.00p 182.00p 164.00p 180.00p 1610
06/12/2017 150.00p 184.00p 146.00p 180.00p 5666
05/12/2017 180.00p 180.00p 145.00p 150.00p 1049
04/12/2017 180.00p 180.00p 162.00p 180.00p 141
01/12/2017 180.00p 180.00p 150.00p 180.00p 3745
30/11/2017 160.00p 178.00p 145.00p 160.00p 7690
29/11/2017 150.00p 160.00p 127.00p 160.00p 24274
28/11/2017 150.00p 159.00p 150.00p 150.00p 172
27/11/2017 180.00p 180.00p 150.00p 150.00p 770
24/11/2017 180.00p 180.00p 160.00p 180.00p 642
23/11/2017 160.00p 180.00p 140.00p 180.00p 9658
22/11/2017 140.00p 160.00p 126.00p 160.00p 14531
21/11/2017 140.00p 144.00p 134.00p 140.00p 3036
20/11/2017 140.00p 145.00p 120.00p 140.00p 1466
17/11/2017 140.00p 146.00p 135.00p 140.00p 1939
16/11/2017 150.00p 153.00p 130.00p 140.00p 12252
15/11/2017 160.00p 160.00p 134.00p 160.00p 4603
14/11/2017 160.00p 160.00p 140.80p 160.00p 2132
13/11/2017 180.00p 180.00p 138.00p 160.00p 19664
10/11/2017 180.00p 188.00p 180.00p 180.00p 867
09/11/2017 180.00p 186.60p 160.00p 180.00p 1405
08/11/2017 180.00p 180.00p 160.00p 180.00p 1613
07/11/2017 180.00p 180.00p 160.00p 180.00p 1898
06/11/2017 160.00p 180.00p 160.00p 180.00p 11901
03/11/2017 150.00p 172.00p 148.00p 160.00p 3215
02/11/2017 150.00p 168.00p 145.00p 150.00p 10239
01/11/2017 160.00p 168.00p 145.00p 150.00p 4747
31/10/2017 160.00p 170.00p 150.00p 160.00p 1650
30/10/2017 170.00p 176.00p 148.00p 160.00p 16639
27/10/2017 200.00p 200.00p 154.00p 170.00p 15713
26/10/2017 200.00p 200.00p 180.00p 190.00p 1858
25/10/2017 180.00p 216.00p 174.00p 200.00p 9440
24/10/2017 180.00p 198.00p 180.00p 180.00p 505
23/10/2017 180.00p 200.00p 173.20p 180.00p 2052
20/10/2017 210.00p 210.00p 174.00p 180.00p 6323
19/10/2017 210.00p 212.00p 180.40p 210.00p 8965
18/10/2017 160.00p 220.00p 152.20p 210.00p 40552
17/10/2017 180.00p 184.00p 160.00p 160.00p 4546
16/10/2017 160.00p 184.00p 149.20p 180.00p 13690
13/10/2017 170.00p 170.00p 170.00p 170.00p 5566
12/10/2017 170.00p 180.00p 170.00p 170.00p 8587
11/10/2017 200.00p 200.00p 170.00p 180.00p 16145
10/10/2017 190.00p 200.00p 170.00p 200.00p 25436
09/10/2017 190.00p 190.00p 190.00p 190.00p 6461
06/10/2017 210.00p 210.00p 190.00p 190.00p 1990
05/10/2017 230.00p 230.00p 210.00p 210.00p 7617
04/10/2017 180.00p 210.00p 180.00p 210.00p 28236
03/10/2017 190.00p 190.00p 170.00p 180.00p 15624
02/10/2017 190.00p 194.80p 190.00p 190.00p 5095
29/09/2017 190.00p 194.80p 190.00p 194.80p 150
28/09/2017 200.00p 200.00p 190.00p 190.00p 6446
27/09/2017 220.00p 220.00p 190.00p 200.00p 29888
26/09/2017 290.00p 290.00p 210.00p 220.00p 37951
25/09/2017 210.00p 250.00p 210.00p 250.00p 10308
22/09/2017 210.00p 210.00p 210.00p 210.00p 750
21/09/2017 210.00p 210.00p 210.00p 210.00p 842
20/09/2017 220.00p 220.00p 210.00p 210.00p 2946
19/09/2017 210.00p 220.00p 210.00p 220.00p 7354
18/09/2017 220.00p 220.00p 210.00p 210.00p 1491
15/09/2017 240.00p 240.00p 210.00p 220.00p 35250
14/09/2017 240.00p 240.00p 240.00p 240.00p 0
13/09/2017 240.00p 240.00p 240.00p 240.00p 2283
12/09/2017 220.00p 250.00p 230.00p 240.00p 342
11/09/2017 250.00p 250.00p 250.00p 250.00p 5340
08/09/2017 240.00p 250.00p 240.00p 250.00p 2242
07/09/2017 240.00p 240.00p 220.00p 240.00p 3121
06/09/2017 230.00p 240.00p 210.00p 240.00p 10455
05/09/2017 250.00p 250.00p 230.00p 230.00p 6154
04/09/2017 250.00p 250.00p 250.00p 250.00p 4481
01/09/2017 250.00p 250.00p 250.00p 250.00p 2832
31/08/2017 250.00p 270.00p 250.00p 250.00p 9165
30/08/2017 280.00p 280.00p 250.00p 250.00p 7636
29/08/2017 270.00p 280.00p 270.00p 280.00p 2226
25/08/2017 270.00p 270.00p 270.00p 270.00p 183
24/08/2017 270.00p 280.00p 270.00p 270.00p 19254
23/08/2017 260.00p 280.00p 250.00p 270.00p 6584
22/08/2017 250.00p 280.00p 250.00p 260.00p 18725
21/08/2017 280.00p 290.00p 250.00p 250.00p 15791
18/08/2017 300.00p 300.00p 270.00p 290.00p 3086
17/08/2017 300.00p 310.00p 300.00p 300.00p 6368
16/08/2017 290.00p 300.00p 290.00p 300.00p 50
15/08/2017 330.00p 320.00p 290.00p 290.00p 3043
14/08/2017 330.00p 340.00p 320.00p 320.00p 1559
11/08/2017 340.00p 340.00p 320.00p 330.00p 3607
10/08/2017 290.00p 340.00p 290.00p 340.00p 8111
09/08/2017 290.00p 300.00p 270.00p 290.00p 19601
08/08/2017 340.00p 340.00p 300.00p 300.00p 150
07/08/2017 350.00p 350.00p 350.00p 350.00p 2339
04/08/2017 350.00p 350.00p 340.00p 350.00p 50
03/08/2017 440.00p 440.00p 350.00p 350.00p 100
02/08/2017 450.00p 450.00p 420.00p 420.00p 7146
01/08/2017 450.00p 450.00p 450.00p 450.00p 2219
31/07/2017 450.00p 450.00p 450.00p 450.00p 2335
28/07/2017 460.00p 460.00p 450.00p 450.00p 3313
27/07/2017 450.00p 460.00p 450.00p 460.00p 645
26/07/2017 440.00p 450.00p 440.00p 450.00p 4148
25/07/2017 460.00p 460.00p 440.00p 440.00p 2603
24/07/2017 460.00p 460.00p 460.00p 460.00p 3047
21/07/2017 460.00p 460.00p 460.00p 460.00p 1173
20/07/2017 470.00p 470.00p 460.00p 460.00p 10083
19/07/2017 470.00p 480.00p 470.00p 470.00p 14449
18/07/2017 440.00p 470.00p 440.00p 470.00p 5193
17/07/2017 480.00p 480.00p 440.00p 440.00p 3400
14/07/2017 440.00p 480.00p 430.00p 480.00p 8361
13/07/2017 460.00p 480.00p 440.00p 440.00p 4755
12/07/2017 460.00p 480.00p 460.00p 480.00p 7684
11/07/2017 470.00p 470.00p 450.00p 460.00p 6144
10/07/2017 470.00p 470.00p 450.00p 470.00p 1782
07/07/2017 470.00p 470.00p 470.00p 470.00p 585
06/07/2017 470.00p 470.00p 470.00p 470.00p 635
05/07/2017 440.00p 480.00p 440.00p 470.00p 10497
04/07/2017 480.00p 480.00p 440.00p 440.00p 2460
03/07/2017 480.00p 480.00p 450.00p 480.00p 3783
30/06/2017 500.00p 500.00p 480.00p 480.00p 5551
29/06/2017 490.00p 490.00p 490.00p 490.00p 2804
28/06/2017 480.00p 490.00p 480.00p 490.00p 1450
27/06/2017 480.00p 480.00p 470.00p 480.00p 15406
26/06/2017 450.00p 480.00p 428.00p 480.00p 850
23/06/2017 460.00p 460.00p 450.00p 450.00p 6247
22/06/2017 460.00p 460.00p 460.00p 460.00p 0
21/06/2017 470.00p 470.00p 450.00p 460.00p 0
20/06/2017 450.00p 490.00p 450.00p 470.00p 0
19/06/2017 490.00p 490.00p 450.00p 450.00p 0
16/06/2017 460.00p 515.00p 425.00p 490.00p 21371
15/06/2017 560.00p 560.00p 410.00p 460.00p 37731
14/06/2017 570.00p 570.00p 480.40p 540.00p 26014
13/06/2017 730.00p 754.00p 568.00p 600.00p 29639
12/06/2017 760.00p 766.00p 700.00p 730.00p 6064
09/06/2017 770.00p 773.20p 720.00p 760.00p 7833
08/06/2017 820.00p 828.00p 760.00p 770.00p 6141
07/06/2017 820.00p 920.00p 802.40p 810.00p 29587
06/06/2017 790.00p 798.00p 768.00p 780.00p 2895
05/06/2017 800.00p 825.00p 780.80p 790.00p 5288
02/06/2017 820.00p 828.00p 782.20p 800.00p 3580
01/06/2017 830.00p 834.00p 812.00p 820.00p 2206
31/05/2017 850.00p 860.00p 820.00p 830.00p 5686
30/05/2017 810.00p 898.00p 800.00p 850.00p 15670
26/05/2017 800.00p 825.00p 784.00p 790.00p 2302
25/05/2017 820.00p 820.00p 780.00p 800.00p 4537
24/05/2017 820.00p 858.00p 806.60p 820.00p 5061
23/05/2017 810.00p 834.00p 796.20p 820.00p 2925
22/05/2017 820.00p 830.00p 788.00p 810.00p 7988
19/05/2017 860.00p 894.00p 820.00p 830.00p 8428
18/05/2017 850.00p 939.00p 840.00p 860.00p 11762
17/05/2017 800.00p 854.00p 790.00p 850.00p 6557
16/05/2017 840.00p 856.00p 800.00p 810.00p 12003
15/05/2017 970.00p 970.00p 806.60p 900.00p 22785
12/05/2017 1,230.00p 1,246.00p 960.00p 970.00p 40535
11/05/2017 1,220.00p 1,240.00p 1,122.00p 1,170.00p 10904
10/05/2017 1,280.00p 1,297.60p 1,216.00p 1,230.00p 4203
09/05/2017 1,230.00p 1,342.20p 1,230.00p 1,280.00p 18152
08/05/2017 1,240.00p 1,260.00p 1,100.00p 1,230.00p 20964
05/05/2017 1,320.00p 1,380.00p 1,220.00p 1,260.00p 12342
04/05/2017 1,240.00p 1,356.00p 1,240.00p 1,320.00p 9874
03/05/2017 1,120.00p 1,288.00p 1,120.00p 1,260.00p 23979
02/05/2017 1,160.00p 1,199.20p 1,100.00p 1,120.00p 5969
28/04/2017 990.00p 1,184.40p 986.00p 1,160.00p 13007
27/04/2017 1,010.00p 1,012.00p 985.00p 990.00p 910
26/04/2017 1,010.00p 1,020.00p 980.00p 1,010.00p 3012
25/04/2017 980.00p 1,024.40p 980.00p 1,010.00p 7633
24/04/2017 970.00p 1,040.00p 970.00p 980.00p 11369
21/04/2017 930.00p 998.00p 930.00p 970.00p 7651
20/04/2017 940.00p 976.00p 930.00p 930.00p 7336
19/04/2017 940.00p 970.00p 924.00p 940.00p 4123
18/04/2017 870.00p 1,000.00p 855.40p 920.00p 16508
13/04/2017 800.00p 897.00p 760.00p 870.00p 21823
12/04/2017 800.00p 800.00p 760.00p 780.00p 4616
11/04/2017 800.00p 800.00p 768.00p 800.00p 962
10/04/2017 800.00p 800.00p 769.20p 800.00p 4039
07/04/2017 820.00p 820.00p 760.00p 800.00p 7223
06/04/2017 820.00p 840.00p 800.00p 840.00p 5138
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

*Close Price adjusted for both dividends and splits