Polemos (PLMO) Share Price

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

Date Open High Low Close* Volume
31/07/2017 2.25p 2.25p 2.15p 2.15p 767735
28/07/2017 2.25p 2.25p 2.25p 2.25p 552002
27/07/2017 2.25p 2.25p 2.25p 2.25p 168442
26/07/2017 2.28p 2.28p 2.25p 2.25p 187404
25/07/2017 2.28p 2.28p 2.28p 2.28p 466317
24/07/2017 2.28p 2.28p 2.28p 2.28p 58359
21/07/2017 2.28p 2.38p 2.28p 2.28p 264437
20/07/2017 2.28p 2.28p 2.28p 2.28p 716426
19/07/2017 2.33p 2.33p 2.25p 2.28p 1763598
18/07/2017 2.85p 2.85p 2.23p 2.33p 2306074
17/07/2017 3.05p 3.05p 2.85p 2.85p 127421
14/07/2017 3.05p 3.05p 3.05p 3.05p 84714
13/07/2017 3.05p 3.05p 3.05p 3.05p 154935
12/07/2017 3.05p 3.05p 3.05p 3.05p 147951
11/07/2017 2.90p 3.25p 2.90p 3.05p 963986
10/07/2017 2.65p 2.90p 2.65p 2.90p 672633
07/07/2017 2.65p 2.65p 2.65p 2.65p 29527
06/07/2017 2.65p 2.65p 2.65p 2.65p 105590
05/07/2017 2.65p 2.65p 2.65p 2.65p 27511
04/07/2017 2.65p 2.65p 2.65p 2.65p 298416
03/07/2017 2.75p 2.75p 2.65p 2.65p 99244
30/06/2017 2.75p 2.75p 2.75p 2.75p 141554
29/06/2017 2.90p 3.00p 2.75p 2.75p 116415
28/06/2017 3.10p 3.10p 3.00p 3.00p 73172
27/06/2017 3.10p 3.10p 3.10p 3.10p 64217
26/06/2017 3.25p 3.25p 3.10p 3.10p 209765
23/06/2017 3.15p 3.25p 3.15p 3.25p 61595
22/06/2017 3.15p 3.15p 3.15p 3.15p 0
21/06/2017 2.85p 3.15p 2.85p 3.15p 0
20/06/2017 3.30p 3.30p 2.50p 2.85p 0
19/06/2017 2.85p 3.30p 2.85p 3.30p 0
16/06/2017 2.75p 2.88p 2.30p 2.85p 295334
15/06/2017 2.55p 2.88p 2.48p 2.75p 305661
14/06/2017 2.55p 2.55p 2.15p 2.40p 330126
13/06/2017 2.55p 2.64p 2.30p 2.55p 191710
12/06/2017 2.65p 2.66p 2.50p 2.55p 28821
09/06/2017 2.65p 2.70p 2.50p 2.65p 64213
08/06/2017 2.65p 2.75p 2.50p 2.65p 153143
07/06/2017 2.65p 2.80p 2.60p 2.65p -260322
06/06/2017 3.00p 3.00p 2.60p 2.70p 238822
05/06/2017 3.10p 3.20p 2.82p 3.05p 377071
02/06/2017 3.50p 3.50p 2.90p 3.10p 1183645
01/06/2017 3.15p 3.80p 2.95p 3.50p 1602333
31/05/2017 2.75p 3.20p 2.75p 3.15p 444597
30/05/2017 3.25p 3.25p 2.70p 2.75p 282578
26/05/2017 3.25p 3.25p 3.25p 3.25p 0
25/05/2017 3.25p 3.25p 3.00p 3.25p 97066
24/05/2017 3.25p 3.35p 3.00p 3.25p 41743
23/05/2017 3.25p 3.38p 3.25p 3.25p 62142
22/05/2017 3.50p 3.50p 2.98p 3.25p 222371
19/05/2017 3.03p 3.90p 3.03p 3.50p 559932
18/05/2017 2.75p 3.30p 2.65p 3.03p 1043470
17/05/2017 2.75p 2.90p 2.50p 2.75p 100647
16/05/2017 2.75p 2.80p 2.50p 2.75p 10871
15/05/2017 2.75p 2.75p 2.62p 2.75p 30000
12/05/2017 2.75p 2.98p 2.50p 2.75p 103526
11/05/2017 2.75p 2.75p 2.62p 2.75p 174073
10/05/2017 2.75p 3.00p 2.60p 2.75p 284832
09/05/2017 3.13p 3.13p 3.00p 3.13p 49239
08/05/2017 3.13p 4.00p 3.13p 3.13p 25723
05/05/2017 3.13p 3.13p 2.70p 3.13p 452073
04/05/2017 3.25p 3.25p 3.00p 3.13p 256036
03/05/2017 3.25p 3.25p 3.00p 3.25p 25002
02/05/2017 3.25p 3.26p 3.00p 3.25p 19174
28/04/2017 3.25p 3.50p 3.10p 3.25p 997164
27/04/2017 3.75p 3.75p 3.25p 3.25p 355633
26/04/2017 3.75p 3.75p 3.40p 3.75p 53458
25/04/2017 3.75p 3.75p 3.58p 3.75p 36000
24/04/2017 3.75p 3.75p 3.44p 3.75p 929491
21/04/2017 3.75p 3.75p 3.51p 3.75p 11141
20/04/2017 3.75p 3.75p 3.50p 3.75p 132676
19/04/2017 3.50p 4.00p 3.36p 3.75p 1768597
18/04/2017 3.75p 3.75p 3.30p 3.50p 507818
13/04/2017 3.75p 3.75p 3.35p 3.75p 333106
12/04/2017 3.25p 3.77p 3.25p 3.75p 886806
11/04/2017 3.25p 3.34p 3.25p 3.25p 202359
10/04/2017 3.25p 3.49p 3.25p 3.25p 302794
07/04/2017 3.50p 3.50p 3.25p 3.25p 587013
06/04/2017 3.25p 3.75p 3.25p 3.50p 325928
05/04/2017 3.50p 3.50p 3.20p 3.25p 680483
04/04/2017 3.50p 3.64p 3.39p 3.50p 133166
03/04/2017 3.50p 3.70p 3.39p 3.50p 52965
31/03/2017 3.50p 3.60p 3.35p 3.50p 104296
30/03/2017 3.25p 3.60p 3.25p 3.50p 235814
29/03/2017 3.75p 3.75p 3.45p 3.75p 179544
28/03/2017 3.75p 3.78p 3.50p 3.75p 261176
27/03/2017 3.75p 3.83p 3.60p 3.75p 649240
24/03/2017 3.75p 3.94p 3.65p 3.75p 412406
23/03/2017 4.00p 4.05p 3.75p 3.75p 679099
22/03/2017 4.25p 4.27p 3.80p 4.00p 856156
21/03/2017 4.25p 4.30p 3.80p 4.25p 1589742
20/03/2017 5.25p 5.50p 4.30p 4.75p 1608382
17/03/2017 4.13p 5.50p 4.13p 5.25p 5547872
16/03/2017 4.13p 4.20p 3.49p 4.13p 2078835
15/03/2017 4.25p 4.50p 3.88p 4.13p 1159435
14/03/2017 4.25p 4.40p 4.00p 4.25p 1961903
13/03/2017 3.88p 4.41p 3.50p 4.25p 6387271
10/03/2017 3.88p 3.88p 3.75p 3.88p 144
09/03/2017 3.88p 3.88p 3.75p 3.88p 283923
08/03/2017 3.88p 3.88p 3.50p 3.88p 209600
07/03/2017 4.13p 4.13p 3.75p 3.88p 2888222
06/03/2017 3.75p 4.13p 3.50p 4.13p 2169207
03/03/2017 4.00p 4.00p 3.70p 3.75p 745722
02/03/2017 4.25p 4.25p 4.00p 4.00p 22100
01/03/2017 4.50p 4.50p 3.50p 4.25p 204644
28/02/2017 4.50p 4.50p 3.50p 4.50p 280071
27/02/2017 4.50p 4.50p 4.00p 4.50p 42133
24/02/2017 4.50p 4.50p 4.00p 4.50p 25000
23/02/2017 4.50p 4.50p 3.50p 4.50p 770330
22/02/2017 4.00p 4.50p 3.70p 4.50p 114745
21/02/2017 4.00p 4.00p 3.70p 4.00p 26
20/02/2017 3.75p 4.00p 3.75p 4.00p 0
17/02/2017 4.00p 4.00p 3.75p 3.75p 187274
16/02/2017 4.00p 4.00p 3.70p 4.00p 113309
15/02/2017 4.75p 4.75p 3.77p 4.00p 1083710
14/02/2017 5.75p 5.75p 5.10p 5.75p 13500
13/02/2017 5.75p 5.75p 5.35p 5.75p 29500
10/02/2017 5.75p 6.00p 5.15p 5.75p 43399
09/02/2017 6.00p 6.00p 5.25p 5.75p 26471
08/02/2017 6.00p 6.00p 6.00p 6.00p 0
07/02/2017 6.00p 6.00p 5.36p 6.00p 75000
06/02/2017 5.25p 6.60p 5.25p 6.00p 35000
03/02/2017 5.25p 5.50p 5.10p 5.25p 40506
02/02/2017 5.25p 5.25p 4.75p 5.25p 0
01/02/2017 5.00p 5.50p 4.75p 5.25p 19776
31/01/2017 5.00p 5.00p 5.00p 5.00p 0
30/01/2017 5.00p 5.00p 4.70p 5.00p 1403
27/01/2017 5.00p 5.25p 5.00p 5.00p 6581
26/01/2017 5.00p 5.00p 5.00p 5.00p 0
25/01/2017 5.00p 5.00p 5.00p 5.00p 0
24/01/2017 5.00p 5.00p 5.00p 5.00p 0
23/01/2017 5.25p 5.85p 4.70p 5.00p 29897
20/01/2017 5.25p 5.25p 5.25p 5.25p 0
19/01/2017 5.25p 5.50p 5.25p 5.25p 8995
18/01/2017 4.75p 5.50p 4.19p 5.25p 41654
17/01/2017 5.25p 5.25p 4.69p 4.75p 51006
16/01/2017 5.25p 5.25p 5.25p 5.25p 0
13/01/2017 5.25p 5.25p 5.00p 5.25p 9895
12/01/2017 5.25p 5.25p 5.25p 5.25p 0
11/01/2017 5.50p 5.50p 5.00p 5.25p 11963
10/01/2017 5.50p 5.50p 5.50p 5.50p 0
09/01/2017 5.50p 5.50p 5.00p 5.50p 8414
06/01/2017 5.50p 5.50p 5.50p 5.50p 0
05/01/2017 5.50p 5.50p 5.13p 5.50p 1510
04/01/2017 5.50p 5.50p 5.50p 5.50p 0
03/01/2017 5.50p 5.50p 5.50p 5.50p 0
30/12/2016 5.50p 5.50p 5.50p 5.50p 0
29/12/2016 5.50p 5.50p 5.50p 5.50p 0
28/12/2016 5.50p 5.50p 5.13p 5.50p 62
23/12/2016 5.50p 5.50p 5.30p 5.50p 5000
22/12/2016 5.50p 5.50p 5.25p 5.50p 0
21/12/2016 5.50p 5.50p 5.30p 5.50p 9434
20/12/2016 5.50p 5.50p 5.50p 5.50p 0
19/12/2016 5.50p 5.50p 5.50p 5.50p 0
16/12/2016 5.50p 5.50p 5.50p 5.50p 0
15/12/2016 5.50p 5.50p 5.00p 5.50p 10110
14/12/2016 5.50p 5.50p 5.10p 5.50p 15000
13/12/2016 5.50p 5.50p 5.10p 5.50p 7511
12/12/2016 5.50p 5.50p 5.00p 5.50p 339
09/12/2016 5.50p 5.50p 5.00p 5.50p 403
08/12/2016 5.50p 5.50p 5.50p 5.50p 0
07/12/2016 5.50p 5.50p 5.50p 5.50p 0
06/12/2016 5.50p 5.50p 5.00p 5.50p 780
05/12/2016 5.50p 5.50p 5.50p 5.50p 0
02/12/2016 5.50p 5.50p 5.50p 5.50p 0
01/12/2016 5.50p 5.50p 5.00p 5.50p 611
30/11/2016 5.50p 5.50p 5.50p 5.50p 0
29/11/2016 5.50p 5.50p 5.50p 5.50p 0
28/11/2016 5.50p 5.50p 5.00p 5.50p 404
25/11/2016 5.50p 5.50p 5.00p 5.50p 1494
24/11/2016 5.50p 5.50p 5.50p 5.50p 0
23/11/2016 5.50p 5.50p 5.00p 5.50p 100
22/11/2016 5.50p 5.50p 5.13p 5.50p 6000
21/11/2016 5.50p 5.50p 5.13p 5.50p 5635
18/11/2016 5.50p 5.75p 5.50p 5.50p 0
17/11/2016 5.50p 5.50p 5.50p 5.50p 1587
16/11/2016 5.75p 5.75p 5.00p 5.50p 50000
15/11/2016 5.75p 5.75p 5.75p 5.75p 0
14/11/2016 5.75p 5.75p 5.75p 5.75p 0
11/11/2016 5.75p 5.75p 5.19p 5.75p 7500
10/11/2016 6.00p 6.00p 5.00p 5.75p 20000
09/11/2016 6.00p 6.00p 6.00p 6.00p 0
08/11/2016 6.25p 6.25p 5.52p 6.00p 45041
07/11/2016 6.25p 6.25p 6.25p 6.25p 0
04/11/2016 6.25p 6.25p 6.00p 6.25p 16000
03/11/2016 6.25p 6.25p 6.25p 6.25p 0
02/11/2016 6.50p 6.50p 6.13p 6.25p 5000
01/11/2016 6.50p 6.50p 6.10p 6.50p 27367
31/10/2016 6.50p 6.50p 6.00p 6.50p 0
28/10/2016 6.25p 6.81p 6.13p 6.50p 25200
27/10/2016 6.25p 6.40p 5.80p 6.25p 54849
26/10/2016 5.25p 6.25p 5.25p 6.25p 241867
25/10/2016 5.25p 5.25p 5.25p 5.25p 0
24/10/2016 5.75p 5.75p 5.00p 5.25p 55923
21/10/2016 6.25p 6.25p 5.50p 5.75p 35282
20/10/2016 6.25p 6.25p 6.25p 6.25p 0
19/10/2016 6.25p 6.25p 6.25p 6.25p 0
18/10/2016 6.25p 6.25p 6.05p 6.25p 20000
17/10/2016 6.50p 6.50p 6.00p 6.25p 11369
14/10/2016 6.50p 6.50p 6.00p 6.50p 30000

*Close Price adjusted for both dividends and splits