Polymetal International (POLY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polymetal International

Date Open High Low Close* Volume
15/07/2016 1,109.00p 1,122.00p 1,093.00p 1,116.00p 527210
14/07/2016 1,149.00p 1,159.00p 1,118.00p 1,118.00p 665495
13/07/2016 1,107.00p 1,136.00p 1,107.00p 1,119.00p 628145
12/07/2016 1,129.00p 1,134.00p 1,091.00p 1,102.00p 732594
11/07/2016 1,096.00p 1,130.00p 1,096.00p 1,128.00p 870393
08/07/2016 1,116.00p 1,120.00p 1,089.00p 1,102.00p 1091830
07/07/2016 1,124.00p 1,132.00p 1,108.00p 1,109.00p 845938
06/07/2016 1,092.00p 1,136.00p 1,090.00p 1,128.00p 1250676
05/07/2016 1,085.00p 1,097.00p 1,069.64p 1,083.00p 488142
04/07/2016 1,075.00p 1,087.00p 1,062.14p 1,079.00p 655332
01/07/2016 1,050.00p 1,059.00p 1,036.00p 1,059.00p 722567
30/06/2016 1,015.00p 1,048.00p 993.99p 1,047.00p 851216
29/06/2016 985.50p 1,014.00p 985.50p 1,014.00p 693473
28/06/2016 989.50p 1,006.00p 943.97p 983.50p 927812
27/06/2016 918.00p 976.00p 917.00p 968.00p 1098698
24/06/2016 844.50p 935.50p 833.41p 921.00p 1142855
23/06/2016 850.00p 870.50p 848.00p 870.50p 480679
22/06/2016 863.50p 872.00p 849.00p 850.50p 430091
21/06/2016 864.00p 874.50p 851.50p 857.00p 430953
20/06/2016 879.50p 879.50p 846.00p 866.00p 523722
17/06/2016 855.50p 864.50p 840.00p 853.00p 1770317
16/06/2016 867.00p 877.00p 846.50p 850.50p 1051953
15/06/2016 858.50p 871.00p 854.50p 861.00p 622919
14/06/2016 888.50p 891.50p 853.50p 854.00p 681851
13/06/2016 887.00p 893.00p 860.00p 881.00p 664827
10/06/2016 910.50p 910.50p 886.00p 891.00p 566226
09/06/2016 917.00p 920.00p 888.35p 906.00p 496656
08/06/2016 881.50p 924.00p 878.50p 909.50p 402001
07/06/2016 904.00p 904.00p 874.00p 877.50p 575337
06/06/2016 856.00p 902.00p 855.00p 893.50p 1029336
03/06/2016 842.00p 850.72p 827.00p 849.00p 885084
02/06/2016 830.00p 839.50p 815.50p 832.00p 642013
01/06/2016 807.50p 832.00p 807.50p 830.50p 640057
31/05/2016 800.00p 820.00p 800.00p 811.00p 495566
27/05/2016 829.00p 829.00p 812.00p 817.50p 320687
26/05/2016 805.00p 836.00p 805.00p 825.50p 393733
25/05/2016 807.00p 818.00p 789.83p 802.00p 846121
24/05/2016 812.00p 827.00p 801.00p 807.50p 698769
23/05/2016 795.00p 828.00p 795.00p 816.50p 542442
20/05/2016 792.50p 824.00p 792.50p 813.00p 681084
19/05/2016 802.50p 802.75p 770.00p 791.00p 944319
18/05/2016 812.00p 828.50p 792.00p 809.00p 569694
17/05/2016 777.50p 816.00p 777.00p 811.50p 751337
16/05/2016 766.50p 782.00p 762.00p 777.50p 627131
13/05/2016 775.00p 781.50p 754.00p 767.50p 2122582
12/05/2016 705.00p 787.50p 703.50p 780.00p 1466484
11/05/2016 687.50p 704.00p 676.50p 697.50p 472944
10/05/2016 684.00p 691.50p 669.00p 671.50p 495221
09/05/2016 688.50p 695.00p 670.00p 674.50p 354434
06/05/2016 673.50p 693.00p 667.00p 692.50p 915795
05/05/2016 672.50p 681.00p 665.00p 670.50p 349779
04/05/2016 696.50p 700.00p 675.00p 682.00p 540572
03/05/2016 714.50p 735.00p 708.50p 713.00p 985335
29/04/2016 701.00p 718.00p 690.00p 709.00p 1222713
28/04/2016 709.00p 711.00p 703.50p 705.50p 839073
27/04/2016 697.00p 708.50p 697.00p 703.50p 796607
26/04/2016 704.00p 704.00p 697.50p 702.50p 226071
25/04/2016 706.50p 706.50p 695.00p 698.50p 203590
22/04/2016 702.00p 706.50p 686.46p 701.50p 278599
21/04/2016 712.00p 713.50p 688.00p 704.00p 676747
20/04/2016 696.50p 713.00p 696.50p 706.50p 871128
19/04/2016 692.50p 706.50p 688.50p 702.00p 1242325
18/04/2016 694.50p 697.67p 680.00p 687.50p 353299
15/04/2016 706.00p 706.00p 685.00p 700.00p 344333
14/04/2016 702.00p 707.00p 692.50p 704.00p 492288
13/04/2016 698.50p 708.00p 698.50p 706.00p 682190
12/04/2016 710.50p 719.50p 700.50p 701.00p 1215999
11/04/2016 696.00p 715.00p 690.00p 706.50p 1092765
08/04/2016 687.50p 696.50p 686.50p 691.00p 375599
07/04/2016 685.50p 694.50p 678.00p 682.00p 332200
06/04/2016 668.50p 687.50p 668.50p 680.00p 378675
05/04/2016 674.00p 676.50p 661.50p 674.50p 345737
04/04/2016 670.50p 680.00p 664.50p 675.50p 435788
01/04/2016 679.00p 687.00p 660.00p 670.00p 469921
31/03/2016 686.00p 686.00p 671.00p 679.00p 348811
30/03/2016 672.50p 688.00p 667.00p 684.50p 640606
29/03/2016 704.00p 704.50p 655.00p 661.00p 820839
24/03/2016 704.00p 710.50p 698.50p 704.00p 353660
23/03/2016 728.00p 729.86p 706.00p 712.50p 311592
22/03/2016 717.00p 728.50p 715.00p 719.50p 271757
21/03/2016 717.50p 725.50p 715.00p 718.50p 186755
18/03/2016 729.00p 733.69p 711.50p 722.50p 873026
17/03/2016 703.50p 725.00p 691.89p 725.00p 784122
16/03/2016 701.50p 710.00p 700.00p 703.00p 403054
15/03/2016 694.00p 708.00p 690.00p 704.00p 710878
14/03/2016 711.50p 711.50p 694.50p 700.00p 294120
11/03/2016 698.00p 701.00p 691.50p 698.00p 300500
10/03/2016 701.00p 711.00p 689.00p 694.00p 540662
09/03/2016 718.00p 718.00p 697.00p 700.50p 945816
08/03/2016 731.00p 736.00p 706.50p 719.00p 394386
07/03/2016 705.50p 739.50p 700.00p 732.00p 735260
04/03/2016 683.00p 702.50p 679.50p 701.50p 637779
03/03/2016 665.50p 678.98p 657.00p 673.00p 428436
02/03/2016 655.00p 664.50p 649.00p 663.50p 639116
01/03/2016 655.00p 661.00p 649.50p 651.50p 1462226
29/02/2016 650.50p 659.50p 648.00p 648.00p 963500
26/02/2016 642.00p 665.00p 638.14p 650.00p 1530390
25/02/2016 648.00p 649.50p 638.50p 640.00p 584368
24/02/2016 644.00p 646.00p 639.00p 644.00p 518165
23/02/2016 642.50p 643.00p 617.50p 638.50p 378611
22/02/2016 651.00p 651.00p 637.00p 639.00p 365031
19/02/2016 640.00p 649.00p 637.50p 640.00p 1114866
18/02/2016 623.00p 652.50p 620.50p 639.50p 830613
17/02/2016 622.00p 623.00p 609.00p 619.00p 281338
16/02/2016 615.00p 615.00p 597.32p 609.00p 414770
15/02/2016 619.00p 619.00p 600.00p 603.50p 290920
12/02/2016 613.50p 625.98p 611.50p 615.00p 791473
11/02/2016 590.00p 622.67p 590.00p 618.00p 1351538
10/02/2016 607.00p 612.50p 599.50p 604.00p 372329
09/02/2016 615.00p 615.00p 597.00p 605.50p 545580
08/02/2016 612.00p 616.00p 591.50p 614.00p 767615
05/02/2016 607.50p 635.50p 598.31p 610.00p 522681
04/02/2016 607.50p 627.00p 598.00p 621.00p 685401
03/02/2016 580.00p 595.50p 578.50p 594.00p 512856
02/02/2016 604.00p 604.00p 582.00p 593.00p 225753
01/02/2016 578.50p 594.00p 569.50p 590.00p 509725
29/01/2016 579.00p 582.00p 562.00p 575.00p 579319
28/01/2016 569.50p 579.00p 564.50p 568.00p 486830
27/01/2016 560.50p 570.00p 543.50p 566.50p 270773
26/01/2016 537.00p 549.00p 529.00p 548.00p 237592
25/01/2016 547.50p 554.00p 529.50p 535.50p 140307
22/01/2016 531.00p 543.50p 524.00p 533.50p 339910
21/01/2016 511.00p 531.00p 511.00p 530.00p 368859
20/01/2016 512.00p 533.00p 512.00p 523.50p 417097
19/01/2016 531.50p 537.00p 523.50p 528.00p 289835
18/01/2016 534.50p 539.00p 520.00p 530.00p 165338
15/01/2016 553.50p 559.00p 522.50p 537.50p 588813
14/01/2016 550.00p 563.50p 546.00p 557.50p 264261
13/01/2016 559.00p 559.00p 539.00p 550.00p 297129
12/01/2016 574.50p 574.50p 541.50p 547.00p 280980
11/01/2016 563.00p 575.00p 563.00p 570.00p 330254
08/01/2016 565.00p 577.00p 565.00p 572.50p 1312928
07/01/2016 581.00p 581.00p 552.50p 563.00p 283137
06/01/2016 575.00p 578.50p 561.50p 577.00p 217725
05/01/2016 575.00p 584.50p 568.00p 577.50p 240591
04/01/2016 585.00p 585.00p 564.50p 571.00p 409771
31/12/2015 585.00p 589.00p 570.00p 584.50p 542659
30/12/2015 565.50p 575.50p 558.50p 575.50p 508956
29/12/2015 567.50p 587.50p 564.00p 578.00p 297759
24/12/2015 572.00p 583.00p 563.00p 575.00p 399857
23/12/2015 548.00p 572.50p 548.00p 563.00p 433489
22/12/2015 542.00p 555.50p 537.50p 549.00p 242229
21/12/2015 516.50p 543.50p 516.50p 536.50p 265655
18/12/2015 533.00p 538.50p 519.00p 521.00p 1469570
17/12/2015 548.00p 550.00p 534.00p 536.00p 250428
16/12/2015 558.50p 558.50p 533.00p 539.00p 547163
15/12/2015 532.50p 548.50p 532.50p 545.50p 251893
14/12/2015 525.00p 545.00p 514.50p 538.50p 328245
11/12/2015 530.00p 535.50p 510.00p 514.00p 148981
10/12/2015 514.00p 537.00p 512.00p 531.50p 365192
09/12/2015 497.60p 536.00p 497.60p 527.00p 1462016
08/12/2015 522.50p 524.00p 497.20p 502.50p 399226
07/12/2015 532.00p 532.00p 506.50p 511.50p 313876
04/12/2015 531.00p 536.00p 517.50p 521.50p 152861
03/12/2015 533.50p 538.00p 520.50p 520.50p 264000
02/12/2015 530.00p 537.50p 523.00p 523.50p 83371
01/12/2015 525.50p 537.00p 525.50p 528.00p 114086
30/11/2015 537.00p 539.50p 529.50p 537.00p 148112
27/11/2015 549.50p 550.00p 534.00p 540.00p 90301
26/11/2015 543.00p 555.00p 542.00p 554.00p 80078
25/11/2015 555.50p 555.50p 532.00p 538.50p 203855
24/11/2015 557.00p 564.00p 542.00p 547.00p 268775
23/11/2015 552.00p 564.50p 549.50p 559.00p 240230
20/11/2015 567.50p 567.50p 552.50p 557.00p 392922
19/11/2015 586.00p 590.50p 566.00p 570.00p 264525
18/11/2015 566.00p 587.50p 563.00p 579.50p 366459
17/11/2015 559.00p 567.50p 553.00p 559.00p 298682
16/11/2015 550.00p 569.00p 548.50p 552.00p 179479
13/11/2015 538.00p 557.50p 538.00p 550.50p 172280
12/11/2015 565.00p 582.00p 550.50p 556.00p 247713
11/11/2015 573.00p 579.50p 569.50p 574.50p 143951
10/11/2015 566.00p 584.00p 566.00p 576.00p 323385
09/11/2015 553.00p 574.00p 553.00p 573.50p 132007
06/11/2015 559.50p 590.00p 559.50p 568.00p 189541
05/11/2015 578.00p 584.00p 571.00p 573.50p 134426
04/11/2015 569.50p 587.00p 569.50p 576.00p 146692
03/11/2015 579.50p 586.00p 574.00p 578.00p 136304
02/11/2015 580.50p 580.50p 567.50p 573.00p 135113
30/10/2015 570.50p 591.50p 570.50p 574.50p 292474
29/10/2015 576.00p 583.00p 567.50p 581.00p 217309
28/10/2015 569.00p 589.00p 564.50p 587.00p 213260
27/10/2015 572.00p 578.53p 561.00p 570.50p 233826
26/10/2015 583.50p 597.50p 575.00p 583.00p 187407
23/10/2015 588.50p 598.00p 582.00p 593.50p 255276
22/10/2015 572.50p 592.00p 572.50p 587.50p 128663
21/10/2015 604.00p 604.00p 579.50p 584.50p 161902
20/10/2015 587.50p 601.00p 587.50p 596.00p 204244
19/10/2015 593.50p 595.00p 581.50p 590.00p 171641
16/10/2015 598.50p 601.50p 590.69p 596.00p 438632
15/10/2015 583.00p 597.50p 583.00p 592.50p 316053
14/10/2015 579.00p 591.50p 579.00p 591.50p 235779
13/10/2015 597.00p 597.00p 580.00p 590.50p 180925
12/10/2015 590.00p 591.50p 586.00p 591.50p 270745
09/10/2015 601.00p 601.00p 586.00p 589.00p 771096
08/10/2015 580.00p 591.00p 573.50p 589.50p 248144
07/10/2015 590.50p 594.00p 581.00p 583.00p 352389
06/10/2015 592.00p 592.00p 570.00p 590.00p 497307
05/10/2015 580.00p 599.00p 578.50p 590.00p 422699
02/10/2015 580.00p 581.00p 572.50p 579.50p 212748
01/10/2015 575.00p 584.00p 564.50p 579.00p 283345

*Close Price adjusted for both dividends and splits