Polemos (PLMO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Polemos

Date Open High Low Close* Volume
16/06/2010 177.50p 200.00p 175.00p 192.50p 19511
15/06/2010 177.50p 179.75p 175.00p 177.50p 2406
14/06/2010 177.50p 178.30p 175.00p 177.50p 1530
11/06/2010 177.50p 179.75p 175.00p 177.50p 8205
10/06/2010 177.50p 179.75p 175.50p 177.50p 4386
09/06/2010 172.50p 180.00p 166.50p 177.50p 14646
08/06/2010 185.00p 185.00p 161.00p 172.50p 34648
07/06/2010 187.50p 188.00p 165.00p 185.00p 11238
04/06/2010 200.00p 202.50p 175.00p 187.50p 13817
03/06/2010 202.50p 205.50p 185.00p 202.50p 15226
02/06/2010 202.50p 204.30p 195.00p 202.50p 7817
01/06/2010 200.00p 205.00p 187.50p 202.50p 2494
28/05/2010 187.50p 200.00p 183.80p 200.00p 8816
27/05/2010 200.00p 200.00p 175.00p 187.50p 12501
26/05/2010 200.00p 200.00p 176.00p 200.00p 1214
25/05/2010 212.50p 212.50p 180.00p 200.00p 2708
24/05/2010 237.50p 237.50p 200.00p 212.50p 17248
21/05/2010 237.50p 237.50p 237.50p 237.50p 21640
20/05/2010 212.50p 237.50p 212.50p 237.50p 5299
19/05/2010 212.50p 225.00p 210.00p 212.50p 12169
18/05/2010 212.50p 235.00p 210.00p 212.50p 8006
17/05/2010 212.50p 225.00p 200.00p 212.50p 7525
14/05/2010 212.50p 213.80p 200.00p 212.50p 18387
13/05/2010 212.50p 214.00p 205.50p 212.50p 3596
12/05/2010 212.50p 218.00p 180.50p 212.50p 10736
11/05/2010 225.00p 225.00p 200.00p 212.50p 7859
10/05/2010 237.50p 248.00p 225.00p 225.00p 8248
07/05/2010 238.00p 238.00p 200.00p 225.00p 1581
06/05/2010 237.50p 247.50p 225.00p 237.50p 7801
05/05/2010 262.50p 262.50p 227.50p 237.50p 4512
04/05/2010 212.50p 275.50p 212.50p 250.00p 41260
30/04/2010 212.50p 223.80p 209.00p 212.50p 21387
29/04/2010 212.50p 222.00p 208.00p 212.50p 6803
28/04/2010 212.50p 223.80p 200.00p 212.50p 3649
27/04/2010 212.50p 225.00p 200.00p 212.50p 38743
26/04/2010 212.50p 212.50p 187.50p 200.00p 14492
23/04/2010 225.00p 225.00p 175.00p 212.50p 14532
22/04/2010 225.00p 225.00p 200.00p 225.00p 2325
21/04/2010 237.50p 237.50p 200.00p 225.00p 11176
20/04/2010 250.00p 250.00p 200.00p 237.50p 7452
19/04/2010 250.00p 250.00p 220.00p 250.00p 6313
16/04/2010 237.50p 250.00p 225.00p 250.00p 12244
15/04/2010 237.50p 237.50p 237.00p 237.50p 876
14/04/2010 237.50p 237.50p 225.55p 237.50p 7403
13/04/2010 237.50p 250.00p 218.80p 237.50p 13528
12/04/2010 287.50p 287.50p 230.00p 237.50p 8848
09/04/2010 237.50p 300.00p 230.25p 287.50p 40756
08/04/2010 212.50p 250.00p 201.75p 237.50p 15719
07/04/2010 212.50p 215.00p 200.00p 212.50p 9394
06/04/2010 212.50p 225.00p 200.00p 212.50p 15838
01/04/2010 187.50p 200.00p 125.00p 175.00p 74344
31/03/2010 225.00p 225.00p 167.50p 187.50p 62873
30/03/2010 225.00p 250.00p 200.00p 225.00p 36613
29/03/2010 262.50p 262.50p 182.50p 212.50p 72898
26/03/2010 337.50p 337.50p 250.00p 262.50p 123555
25/03/2010 362.50p 362.50p 325.00p 337.50p 14647
24/03/2010 362.50p 385.00p 325.00p 362.50p 59010
23/03/2010 362.50p 362.50p 325.00p 362.50p 4307
22/03/2010 387.50p 387.50p 325.00p 362.50p 4781
19/03/2010 387.50p 387.50p 371.30p 387.50p 10563
18/03/2010 387.50p 387.50p 375.00p 387.50p 9074
17/03/2010 387.50p 393.80p 375.00p 387.50p 3613
16/03/2010 387.50p 400.00p 375.00p 387.50p 3509
15/03/2010 412.50p 417.00p 375.00p 387.50p 13165
12/03/2010 412.50p 418.00p 400.00p 412.50p 4738
11/03/2010 387.50p 429.00p 381.00p 412.50p 11509
10/03/2010 375.00p 400.00p 350.00p 387.50p 42278
09/03/2010 400.00p 400.00p 350.00p 375.00p 14381
08/03/2010 412.50p 412.50p 350.00p 400.00p 11288
05/03/2010 412.50p 415.30p 400.00p 412.50p 5959
04/03/2010 437.50p 450.00p 400.00p 412.50p 11116
03/03/2010 437.50p 437.50p 400.00p 437.50p 2598
02/03/2010 437.50p 437.50p 400.00p 437.50p 14484
01/03/2010 437.50p 437.50p 425.00p 437.50p 4235
26/02/2010 437.50p 450.00p 422.60p 437.50p 9381
25/02/2010 437.50p 440.80p 425.00p 437.50p 2687
24/02/2010 437.50p 441.30p 425.00p 437.50p 19796
23/02/2010 437.50p 450.00p 425.00p 437.50p 19585
22/02/2010 437.50p 450.00p 425.00p 437.50p 30729
19/02/2010 412.50p 448.75p 410.00p 437.50p 14129
18/02/2010 412.50p 425.00p 406.25p 412.50p 697
17/02/2010 412.50p 425.00p 405.00p 412.50p 1603
16/02/2010 412.50p 425.70p 408.00p 412.50p 4750
15/02/2010 387.50p 425.00p 377.75p 412.50p 13907
12/02/2010 412.50p 412.50p 350.00p 387.50p 8806
11/02/2010 437.50p 437.50p 375.00p 412.50p 15056
10/02/2010 437.50p 450.00p 400.00p 437.50p 7740
09/02/2010 462.50p 462.50p 425.00p 437.50p 3548
08/02/2010 462.50p 466.00p 450.00p 462.50p 4081
05/02/2010 487.50p 487.50p 450.00p 487.50p 2720
04/02/2010 475.00p 487.50p 450.00p 487.50p 4378
03/02/2010 487.50p 487.50p 450.00p 475.00p 3952
02/02/2010 525.00p 525.00p 460.00p 487.50p 10971
01/02/2010 525.00p 525.00p 475.00p 525.00p 615
29/01/2010 525.00p 532.50p 500.00p 525.00p 753
28/01/2010 525.00p 525.00p 500.00p 525.00p 300
27/01/2010 512.50p 525.00p 400.00p 525.00p 4562
26/01/2010 512.50p 525.00p 475.00p 512.50p 2903
25/01/2010 525.00p 527.50p 475.00p 525.00p 2168
22/01/2010 525.00p 547.50p 485.00p 525.00p 5959
21/01/2010 537.50p 540.00p 525.00p 537.50p 4136
20/01/2010 537.50p 542.50p 500.00p 537.50p 7797
19/01/2010 537.50p 550.00p 525.00p 537.50p 913
18/01/2010 537.50p 537.50p 500.00p 537.50p 10465
15/01/2010 575.00p 575.00p 525.00p 537.50p 1850
14/01/2010 562.50p 575.00p 550.00p 575.00p 4621
13/01/2010 537.50p 570.00p 525.00p 562.50p 5938
12/01/2010 562.50p 562.50p 500.00p 537.50p 6880
11/01/2010 575.00p 575.00p 525.00p 562.50p 3505
08/01/2010 575.00p 580.00p 550.00p 575.00p 1438
07/01/2010 562.50p 594.10p 550.00p 575.00p 3183
06/01/2010 550.00p 570.00p 500.00p 562.50p 5984
05/01/2010 575.00p 600.00p 550.00p 550.00p 2730
04/01/2010 512.50p 600.00p 500.00p 575.00p 20160
31/12/2009 512.50p 512.50p 500.00p 512.50p 391
30/12/2009 512.50p 518.00p 500.50p 512.50p 1518
29/12/2009 512.50p 518.00p 500.00p 512.50p 822
24/12/2009 500.00p 515.30p 500.00p 500.00p 3707
23/12/2009 525.00p 537.50p 475.00p 500.00p 2950
22/12/2009 537.50p 538.60p 500.00p 525.00p 5506
21/12/2009 550.00p 550.00p 500.00p 537.50p 434
18/12/2009 550.00p 550.00p 500.00p 550.00p 3436
17/12/2009 550.00p 575.00p 500.00p 550.00p 3294
16/12/2009 562.50p 574.40p 525.00p 550.00p 9609
15/12/2009 575.00p 575.00p 550.00p 562.50p 1987
14/12/2009 575.00p 588.90p 550.00p 575.00p 1224
11/12/2009 587.50p 600.00p 530.00p 575.00p 7747
10/12/2009 612.50p 612.50p 575.00p 587.50p 4982
09/12/2009 600.00p 612.50p 552.90p 612.50p 2988
08/12/2009 625.00p 625.00p 600.00p 600.00p 450
07/12/2009 612.50p 627.00p 550.00p 625.00p 3818
04/12/2009 587.50p 635.00p 575.00p 612.50p 3577
03/12/2009 600.00p 601.60p 580.00p 587.50p 3709
02/12/2009 587.50p 605.00p 575.00p 600.00p 3718
01/12/2009 625.00p 650.00p 575.00p 587.50p 15135
30/11/2009 650.00p 650.00p 575.00p 625.00p 2577
27/11/2009 637.50p 650.00p 575.00p 650.00p 11021
26/11/2009 637.50p 637.50p 575.00p 637.50p 3364
25/11/2009 650.00p 655.00p 600.00p 637.50p 2287
24/11/2009 662.50p 662.50p 625.00p 650.00p 1971
23/11/2009 650.00p 684.00p 600.00p 662.50p 4810
20/11/2009 650.00p 652.50p 625.00p 650.00p 839
19/11/2009 675.00p 675.00p 625.00p 650.00p 4455
18/11/2009 675.00p 690.00p 650.00p 675.00p 7444
17/11/2009 675.00p 701.60p 657.50p 675.00p 3783
16/11/2009 675.00p 700.00p 665.00p 675.00p 4135
13/11/2009 625.00p 695.00p 625.00p 675.00p 4198
12/11/2009 625.00p 642.50p 601.50p 625.00p 1135
11/11/2009 662.50p 662.50p 602.30p 625.00p 5348
10/11/2009 675.00p 675.00p 662.50p 662.50p 4337
09/11/2009 675.00p 687.50p 625.00p 675.00p 7799
06/11/2009 675.00p 680.00p 650.00p 675.00p 1573
05/11/2009 662.50p 675.00p 652.00p 675.00p 2736
04/11/2009 650.00p 668.30p 600.00p 662.50p 5608
03/11/2009 675.00p 669.50p 600.00p 650.00p 6372
02/11/2009 675.00p 682.40p 650.00p 675.00p 1843
30/10/2009 675.00p 682.50p 650.00p 675.00p 1865
29/10/2009 675.00p 675.00p 625.00p 675.00p 7522
28/10/2009 712.50p 702.00p 650.00p 675.00p 14463
27/10/2009 725.00p 746.50p 675.00p 712.50p 3541
26/10/2009 725.00p 754.00p 700.00p 725.00p 2810
23/10/2009 712.50p 741.00p 700.00p 725.00p 3683
22/10/2009 737.50p 750.00p 675.00p 712.50p 2627
21/10/2009 762.50p 760.00p 700.00p 737.50p 4771
20/10/2009 787.50p 786.00p 710.00p 762.50p 6813
19/10/2009 775.00p 825.00p 752.00p 787.50p 1524
16/10/2009 750.00p 810.00p 741.50p 775.00p 13435
15/10/2009 775.00p 771.00p 725.00p 750.00p 5509
14/10/2009 762.50p 775.00p 762.50p 775.00p 5451
13/10/2009 762.50p 794.50p 725.00p 762.50p 7903
12/10/2009 787.50p 773.80p 725.00p 762.50p 11929
09/10/2009 812.50p 787.50p 750.00p 775.00p 4719
08/10/2009 800.00p 812.50p 762.50p 812.50p 7996
07/10/2009 800.00p 812.50p 787.50p 800.00p 3683
06/10/2009 800.00p 815.00p 726.00p 800.00p 11254
05/10/2009 800.00p 825.00p 750.00p 800.00p 7987
02/10/2009 812.50p 847.50p 750.00p 800.00p 9438
01/10/2009 800.00p 850.00p 775.00p 837.50p 13985
30/09/2009 837.50p 837.50p 787.50p 800.00p 9762
29/09/2009 850.00p 875.00p 800.00p 837.50p 8212
28/09/2009 825.00p 900.00p 778.90p 825.00p 32449
25/09/2009 837.50p 1,000.00p 840.00p 887.50p 182612
24/09/2009 812.50p 851.90p 818.00p 837.50p 31411
23/09/2009 812.50p 826.90p 812.50p 812.50p 45609
22/09/2009 800.00p 827.20p 800.00p 812.50p 48588
21/09/2009 800.00p 823.20p 775.00p 800.00p 25219
18/09/2009 800.00p 806.10p 788.00p 800.00p 17308
17/09/2009 800.00p 825.00p 775.00p 800.00p 17864
16/09/2009 787.50p 820.00p 785.00p 800.00p 16732
15/09/2009 787.50p 800.00p 775.00p 787.50p 13837
14/09/2009 775.00p 800.00p 753.30p 775.00p 17186
11/09/2009 812.50p 810.00p 753.30p 775.00p 35224
10/09/2009 775.00p 828.70p 750.00p 812.50p 38696
09/09/2009 787.50p 810.00p 775.00p 775.00p 73091
08/09/2009 787.50p 805.00p 775.00p 787.50p 36715
07/09/2009 775.00p 847.20p 725.00p 787.50p 46559
04/09/2009 725.00p 727.00p 700.00p 700.00p 4698
03/09/2009 725.00p 730.00p 700.00p 725.00p 3398
02/09/2009 725.00p 742.50p 700.00p 725.00p 8228
01/09/2009 725.00p 740.00p 675.00p 725.00p 9483

*Close Price adjusted for both dividends and splits