Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2015 567.50p 574.50p 562.50p 568.50p 231192
29/09/2015 551.50p 567.50p 538.00p 558.00p 287471
28/09/2015 550.00p 558.50p 545.46p 551.50p 173934
25/09/2015 555.00p 565.00p 546.00p 549.00p 211868
24/09/2015 553.00p 558.50p 538.50p 554.50p 171705
23/09/2015 541.00p 556.00p 537.50p 553.50p 220275
22/09/2015 546.00p 546.00p 529.50p 539.50p 339230
21/09/2015 536.00p 541.00p 530.00p 535.50p 362223
18/09/2015 550.50p 560.50p 538.00p 550.50p 1790295
17/09/2015 566.50p 566.50p 551.00p 552.50p 463023
16/09/2015 550.00p 564.50p 541.00p 558.50p 648275
15/09/2015 533.00p 547.00p 520.00p 545.00p 301653
14/09/2015 530.00p 542.50p 521.50p 529.50p 383651
11/09/2015 523.50p 534.00p 518.00p 520.50p 275102
10/09/2015 496.80p 536.00p 484.50p 524.50p 472021
09/09/2015 484.00p 504.50p 473.40p 496.70p 214363
08/09/2015 457.10p 474.60p 457.10p 474.60p 140199
07/09/2015 477.70p 477.70p 462.30p 466.60p 43773
04/09/2015 478.70p 481.50p 465.40p 466.20p 96092
03/09/2015 461.20p 487.80p 461.20p 482.40p 154222
02/09/2015 485.60p 485.60p 467.90p 472.50p 142260
01/09/2015 477.50p 488.80p 474.80p 483.20p 206521
28/08/2015 465.40p 485.50p 459.30p 482.50p 408612
27/08/2015 468.00p 478.80p 462.20p 474.30p 302961
26/08/2015 459.00p 464.00p 444.00p 460.80p 335341
25/08/2015 471.50p 475.30p 452.60p 460.30p 404150
24/08/2015 473.90p 476.50p 441.00p 472.00p 530643
21/08/2015 461.40p 487.00p 461.40p 485.30p 684926
20/08/2015 458.00p 467.00p 450.10p 466.50p 495927
19/08/2015 466.60p 468.30p 447.30p 447.30p 193830
18/08/2015 469.90p 473.80p 458.70p 467.00p 219264
17/08/2015 461.60p 464.30p 451.30p 459.40p 82568
14/08/2015 456.40p 462.50p 452.60p 455.60p 118766
13/08/2015 451.50p 455.50p 443.00p 453.10p 168322
12/08/2015 434.10p 448.70p 434.10p 448.70p 361241
11/08/2015 450.40p 463.60p 441.30p 442.70p 256737
10/08/2015 439.50p 460.70p 433.20p 459.70p 253885
07/08/2015 443.80p 445.60p 431.40p 434.60p 141214
06/08/2015 428.90p 436.80p 426.30p 433.70p 99395
05/08/2015 430.00p 437.60p 427.10p 435.00p 173334
04/08/2015 435.70p 439.10p 424.20p 427.10p 217153
03/08/2015 441.50p 447.70p 429.90p 434.30p 116523
31/07/2015 453.60p 456.70p 443.20p 453.00p 124047
30/07/2015 447.90p 456.40p 447.90p 451.40p 258861
29/07/2015 459.30p 462.20p 443.50p 447.90p 238850
28/07/2015 431.70p 468.40p 424.20p 457.70p 624430
27/07/2015 458.90p 458.90p 438.00p 442.00p 231472
24/07/2015 456.70p 464.30p 447.20p 448.70p 170414
23/07/2015 474.50p 479.20p 462.90p 462.90p 176433
22/07/2015 475.00p 480.00p 468.70p 473.10p 290777
21/07/2015 475.50p 485.10p 472.80p 478.00p 208314
20/07/2015 474.00p 483.90p 474.00p 478.40p 228267
17/07/2015 496.80p 498.80p 474.70p 475.70p 260822
16/07/2015 496.80p 502.50p 495.00p 499.00p 159811
15/07/2015 506.00p 512.50p 496.30p 497.10p 250714
14/07/2015 487.60p 505.50p 487.60p 505.50p 297945
13/07/2015 484.00p 506.50p 484.00p 498.30p 163899
10/07/2015 509.00p 509.00p 495.00p 496.70p 152647
09/07/2015 495.00p 501.00p 490.20p 498.40p 240879
08/07/2015 484.00p 492.60p 476.30p 487.50p 218406
07/07/2015 509.50p 510.23p 483.80p 483.80p 219916
06/07/2015 508.00p 515.50p 503.50p 513.00p 154757
03/07/2015 515.00p 518.50p 510.00p 517.00p 107340
02/07/2015 512.00p 519.02p 510.50p 513.50p 173801
01/07/2015 515.50p 522.50p 510.00p 518.50p 385325
30/06/2015 520.50p 526.50p 517.00p 518.50p 278307
29/06/2015 523.00p 534.50p 519.50p 527.00p 122016
26/06/2015 528.50p 538.00p 525.00p 536.50p 154695
25/06/2015 535.00p 541.50p 528.00p 531.50p 242823
24/06/2015 543.50p 553.50p 537.00p 538.00p 103785
23/06/2015 547.00p 550.23p 536.00p 541.50p 179090
22/06/2015 555.00p 557.50p 543.00p 550.00p 132872
19/06/2015 573.50p 573.50p 555.00p 555.00p 614647
18/06/2015 553.50p 572.00p 547.90p 566.00p 326684
17/06/2015 544.00p 549.00p 539.00p 545.00p 174965
16/06/2015 546.00p 550.00p 541.00p 543.50p 116771
15/06/2015 533.00p 549.00p 533.00p 545.00p 216415
12/06/2015 541.50p 546.00p 530.46p 539.00p 123927
11/06/2015 540.00p 541.00p 533.40p 540.00p 124004
10/06/2015 535.00p 545.00p 530.00p 538.50p 155584
09/06/2015 535.50p 537.50p 528.50p 533.50p 167008
08/06/2015 541.00p 541.00p 527.00p 533.00p 108838
05/06/2015 531.00p 540.50p 525.50p 533.00p 208053
04/06/2015 555.00p 558.00p 529.00p 533.00p 398319
03/06/2015 566.00p 570.00p 556.00p 559.00p 186643
02/06/2015 560.00p 573.00p 548.50p 569.00p 174799
01/06/2015 554.00p 563.00p 548.50p 557.50p 138587
29/05/2015 562.00p 564.00p 548.50p 557.00p 348905
28/05/2015 552.50p 567.00p 550.00p 563.00p 298013
27/05/2015 546.50p 557.00p 544.50p 552.50p 223097
26/05/2015 551.50p 555.00p 542.00p 552.00p 154219
22/05/2015 561.00p 567.00p 554.50p 558.00p 201752
21/05/2015 560.00p 572.00p 554.00p 558.50p 155665
20/05/2015 549.00p 567.50p 545.50p 561.00p 213653
19/05/2015 552.50p 561.50p 545.00p 548.50p 259625
18/05/2015 550.00p 565.50p 550.00p 558.50p 188525
15/05/2015 558.50p 558.50p 542.50p 552.00p 246829
14/05/2015 561.50p 567.00p 553.00p 557.50p 177150
13/05/2015 551.50p 568.50p 550.50p 566.00p 191685
12/05/2015 561.00p 571.00p 544.00p 547.50p 286433
11/05/2015 557.00p 572.50p 557.00p 558.50p 138284
08/05/2015 552.50p 577.50p 541.50p 563.50p 647999
07/05/2015 548.00p 553.90p 532.00p 543.50p 305389
06/05/2015 544.50p 555.00p 535.50p 550.50p 452495
05/05/2015 540.00p 546.50p 527.00p 539.50p 433893
01/05/2015 528.00p 547.28p 528.00p 536.00p 122647
30/04/2015 531.50p 532.71p 518.50p 529.50p 533549
29/04/2015 548.50p 552.00p 531.50p 538.00p 391438
28/04/2015 542.00p 552.50p 536.00p 551.50p 196401
27/04/2015 553.00p 555.00p 531.00p 541.00p 268997
24/04/2015 554.00p 558.00p 548.00p 551.50p 270172
23/04/2015 544.00p 552.00p 534.50p 550.50p 337431
22/04/2015 542.50p 548.92p 529.50p 539.50p 519277
21/04/2015 540.00p 547.85p 538.00p 545.50p 223526
20/04/2015 565.00p 569.50p 537.00p 543.50p 1513543
17/04/2015 571.00p 580.00p 554.00p 561.00p 572824
16/04/2015 575.50p 586.50p 572.00p 572.00p 520914
15/04/2015 584.50p 586.50p 576.00p 578.50p 357920
14/04/2015 574.50p 585.50p 573.50p 578.50p 462182
13/04/2015 576.50p 585.00p 571.00p 576.50p 344960
10/04/2015 582.00p 590.50p 572.00p 578.50p 253283
09/04/2015 586.00p 587.00p 576.50p 577.50p 277275
08/04/2015 584.00p 590.00p 577.50p 581.00p 333435
07/04/2015 580.00p 589.00p 570.00p 581.50p 288611
02/04/2015 579.50p 586.50p 566.50p 569.00p 367937
01/04/2015 577.50p 580.00p 564.00p 577.00p 355522
31/03/2015 566.00p 580.00p 557.00p 576.00p 17096468
30/03/2015 569.00p 574.00p 553.50p 569.00p 290253
27/03/2015 567.00p 577.38p 552.50p 564.00p 349042
26/03/2015 583.00p 587.00p 563.00p 567.00p 478191
25/03/2015 559.00p 579.00p 555.50p 569.00p 373907
24/03/2015 550.00p 564.50p 547.32p 554.00p 382199
23/03/2015 544.50p 550.00p 538.50p 550.00p 253518
20/03/2015 534.00p 540.00p 526.00p 538.00p 491971
19/03/2015 523.00p 538.50p 521.27p 531.50p 272914
18/03/2015 514.00p 522.00p 508.03p 516.50p 348771
17/03/2015 507.50p 515.00p 503.00p 512.50p 251270
16/03/2015 519.00p 520.50p 499.60p 502.50p 254460
13/03/2015 526.50p 535.98p 515.50p 521.50p 358551
12/03/2015 506.50p 537.50p 506.50p 532.00p 413023
11/03/2015 525.00p 525.50p 501.00p 517.50p 383742
10/03/2015 530.50p 530.50p 514.37p 514.50p 384416
09/03/2015 533.00p 543.50p 517.50p 522.50p 315191
06/03/2015 558.00p 564.00p 542.00p 545.00p 266895
05/03/2015 545.00p 558.50p 540.00p 557.00p 295683
04/03/2015 560.00p 565.00p 538.00p 544.50p 256065
03/03/2015 559.00p 571.00p 557.00p 560.50p 249569
02/03/2015 560.50p 574.50p 558.50p 564.00p 155097
27/02/2015 562.50p 570.50p 559.14p 569.00p 198585
26/02/2015 559.00p 572.01p 558.50p 561.00p 210712
25/02/2015 585.50p 587.00p 561.50p 562.00p 290179
24/02/2015 568.00p 586.50p 564.50p 579.50p 318659
23/02/2015 593.50p 594.00p 559.50p 562.50p 312514
20/02/2015 581.00p 600.00p 580.00p 597.00p 227677
19/02/2015 592.00p 592.00p 580.00p 586.50p 139562
18/02/2015 596.00p 599.50p 586.50p 588.50p 339221
17/02/2015 595.50p 602.00p 592.74p 597.00p 285072
16/02/2015 592.00p 605.50p 590.00p 595.50p 190288
13/02/2015 597.00p 602.50p 581.10p 600.00p 393898
12/02/2015 586.00p 602.00p 586.00p 594.00p 269130
11/02/2015 600.00p 603.50p 583.50p 589.50p 275888
10/02/2015 614.50p 625.64p 595.50p 598.50p 560960
09/02/2015 572.50p 634.00p 572.50p 605.50p 438992
06/02/2015 589.50p 609.00p 583.00p 585.00p 397035
05/02/2015 592.00p 600.00p 585.00p 598.50p 438640
04/02/2015 593.50p 604.27p 585.50p 600.00p 481450
03/02/2015 591.50p 602.50p 591.50p 600.00p 218629
02/02/2015 591.50p 602.50p 590.00p 597.00p 248288
30/01/2015 592.50p 600.00p 587.50p 597.50p 212599
29/01/2015 595.00p 608.50p 585.00p 598.50p 790543
28/01/2015 604.00p 604.00p 588.50p 590.00p 176341
27/01/2015 617.00p 617.50p 591.50p 597.00p 222605
26/01/2015 611.00p 617.50p 601.00p 614.00p 164080
23/01/2015 619.50p 629.50p 609.24p 612.50p 346861
22/01/2015 610.00p 620.00p 604.00p 613.00p 456026
21/01/2015 599.50p 620.50p 593.20p 607.00p 1266398
20/01/2015 596.00p 600.00p 583.50p 598.50p 775275
19/01/2015 594.50p 595.00p 586.00p 590.00p 410788
16/01/2015 591.00p 598.00p 580.50p 587.00p 772924
15/01/2015 547.00p 598.00p 547.00p 591.00p 545210
14/01/2015 568.50p 568.50p 538.50p 539.50p 409773
13/01/2015 569.50p 574.50p 563.00p 567.00p 258354
12/01/2015 582.50p 594.50p 567.00p 570.00p 482786
09/01/2015 596.00p 597.50p 579.50p 585.00p 477126
08/01/2015 582.50p 600.00p 581.50p 596.00p 297144
07/01/2015 566.00p 581.00p 566.00p 580.00p 312743
06/01/2015 566.50p 576.00p 558.00p 568.00p 471389
05/01/2015 565.00p 579.00p 550.50p 561.00p 332977
02/01/2015 562.50p 584.00p 558.00p 569.00p 355354
31/12/2014 569.00p 578.50p 559.50p 576.00p 412508
30/12/2014 544.00p 575.00p 539.00p 570.50p 763454
29/12/2014 556.50p 564.00p 548.00p 552.50p 266142
24/12/2014 541.50p 557.00p 534.15p 544.00p 101744
23/12/2014 574.50p 574.83p 534.31p 555.50p 509529
22/12/2014 561.50p 590.50p 560.50p 573.00p 692042
19/12/2014 586.00p 589.00p 550.00p 550.00p 1557559
18/12/2014 600.00p 608.00p 582.00p 588.00p 781581
17/12/2014 608.50p 619.50p 599.00p 604.00p 1495338
16/12/2014 591.50p 623.50p 568.00p 605.00p 3456587
15/12/2014 593.00p 598.50p 590.35p 593.00p 5715225

*Close Price adjusted for both dividends and splits