Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/12/2014 602.50p 602.50p 590.00p 595.00p 957219
11/12/2014 601.50p 607.50p 588.00p 602.50p 573234
10/12/2014 602.50p 620.50p 595.00p 596.00p 4392738
09/12/2014 597.00p 600.00p 594.50p 595.00p 950632
08/12/2014 598.00p 604.50p 595.00p 596.50p 339737
05/12/2014 606.00p 606.00p 593.50p 597.00p 2510210
04/12/2014 607.50p 620.24p 597.50p 599.00p 1292727
03/12/2014 596.50p 605.05p 595.50p 598.00p 1333891
02/12/2014 595.00p 600.00p 595.00p 598.50p 2001510
01/12/2014 589.50p 600.00p 586.00p 595.50p 1263234
28/11/2014 593.50p 600.00p 593.00p 599.00p 565279
27/11/2014 604.00p 604.00p 593.50p 600.00p 1615173
26/11/2014 599.50p 606.50p 594.23p 600.00p 1576441
25/11/2014 577.50p 598.00p 577.50p 595.00p 877207
24/11/2014 559.50p 586.00p 537.00p 582.00p 2611978
21/11/2014 546.00p 567.50p 544.00p 554.00p 955002
20/11/2014 534.00p 541.00p 530.00p 539.00p 456061
19/11/2014 543.00p 547.50p 531.50p 538.50p 634938
18/11/2014 530.50p 548.00p 530.00p 541.00p 709961
17/11/2014 521.50p 540.00p 517.00p 532.00p 701615
14/11/2014 531.00p 531.00p 513.50p 523.50p 624717
13/11/2014 536.50p 538.00p 525.50p 533.00p 479715
12/11/2014 532.00p 541.00p 530.50p 538.00p 328752
11/11/2014 541.00p 545.00p 522.50p 536.50p 643083
10/11/2014 532.50p 553.00p 532.50p 544.50p 871874
07/11/2014 530.00p 536.50p 519.50p 534.50p 558573
06/11/2014 547.50p 552.00p 527.10p 530.00p 1175594
05/11/2014 539.00p 555.00p 535.00p 555.00p 1835027
04/11/2014 525.50p 542.00p 525.50p 540.00p 1113084
03/11/2014 509.00p 533.00p 508.50p 530.50p 978129
31/10/2014 509.50p 532.17p 509.00p 515.00p 3319075
30/10/2014 487.20p 512.00p 474.60p 510.00p 3640502
29/10/2014 483.60p 501.00p 471.60p 490.60p 699242
28/10/2014 473.00p 487.00p 470.30p 485.10p 369851
27/10/2014 469.00p 477.70p 468.32p 473.20p 2038717
24/10/2014 457.40p 469.00p 457.40p 468.20p 415780
23/10/2014 460.60p 464.00p 450.00p 463.20p 643543
22/10/2014 470.80p 475.10p 459.50p 465.30p 307747
21/10/2014 470.00p 483.10p 470.00p 472.90p 482028
20/10/2014 479.60p 481.10p 470.40p 470.40p 628448
17/10/2014 475.20p 489.90p 470.00p 482.20p 306899
16/10/2014 475.10p 487.00p 463.70p 475.50p 461532
15/10/2014 496.00p 496.00p 475.90p 478.40p 310343
14/10/2014 480.00p 503.50p 479.98p 491.10p 560963
13/10/2014 474.80p 492.40p 474.80p 483.60p 335354
10/10/2014 479.30p 479.40p 468.10p 471.60p 301412
09/10/2014 481.00p 498.60p 478.00p 480.70p 715568
08/10/2014 483.90p 489.50p 468.52p 470.70p 323470
07/10/2014 493.20p 497.50p 484.70p 486.80p 268389
06/10/2014 483.60p 499.90p 478.20p 490.80p 411236
03/10/2014 498.40p 508.00p 470.60p 480.60p 863663
02/10/2014 498.60p 502.00p 480.00p 497.00p 517362
01/10/2014 512.00p 512.00p 486.30p 496.60p 870703
30/09/2014 498.50p 520.50p 491.80p 516.00p 1314289
29/09/2014 476.10p 505.50p 470.50p 497.20p 1406333
26/09/2014 476.10p 497.00p 473.80p 477.50p 1101106
25/09/2014 496.00p 496.00p 469.90p 475.70p 571553
24/09/2014 485.10p 498.50p 483.60p 497.60p 348323
23/09/2014 476.00p 490.20p 468.60p 483.30p 513411
22/09/2014 475.70p 479.50p 466.70p 473.10p 592626
19/09/2014 483.20p 490.80p 471.50p 475.80p 1794118
18/09/2014 502.00p 502.50p 472.20p 481.30p 660823
17/09/2014 508.50p 510.00p 496.90p 501.50p 379540
16/09/2014 506.50p 509.00p 498.40p 502.50p 270796
15/09/2014 501.00p 509.50p 490.43p 505.00p 481556
12/09/2014 498.80p 511.50p 498.80p 505.00p 230361
11/09/2014 520.50p 520.50p 499.70p 503.50p 336062
10/09/2014 515.00p 528.00p 315.18p 514.00p 367648
09/09/2014 505.50p 518.20p 505.50p 513.50p 284021
08/09/2014 524.00p 548.00p 505.50p 506.00p 571803
05/09/2014 526.50p 530.00p 516.50p 519.00p 278649
04/09/2014 529.50p 536.50p 524.00p 532.50p 268504
03/09/2014 518.00p 547.50p 518.00p 524.00p 557321
02/09/2014 537.50p 544.50p 529.50p 534.50p 276228
01/09/2014 542.50p 547.50p 534.50p 538.50p 302019
29/08/2014 539.00p 543.00p 529.00p 541.00p 343164
28/08/2014 538.50p 541.00p 527.00p 532.50p 329640
27/08/2014 521.50p 546.50p 519.00p 540.50p 591651
26/08/2014 519.00p 524.50p 502.00p 523.00p 556884
22/08/2014 522.50p 526.00p 508.00p 516.50p 403931
21/08/2014 540.50p 546.00p 520.00p 521.00p 405298
20/08/2014 528.50p 534.00p 524.50p 528.00p 234119
19/08/2014 542.50p 550.50p 528.00p 530.50p 306283
18/08/2014 544.00p 546.20p 535.00p 535.50p 160681
15/08/2014 548.00p 556.32p 540.50p 542.00p 392410
14/08/2014 531.00p 553.00p 530.50p 545.50p 214982
13/08/2014 535.00p 538.00p 524.00p 535.00p 212076
12/08/2014 527.00p 539.50p 527.00p 533.50p 187495
11/08/2014 524.50p 538.50p 520.50p 532.00p 232826
08/08/2014 518.00p 532.00p 511.50p 515.50p 362833
07/08/2014 534.00p 543.00p 515.00p 516.50p 408597
06/08/2014 502.00p 535.00p 501.00p 531.50p 380489
05/08/2014 508.50p 520.83p 503.00p 507.50p 209531
04/08/2014 513.50p 516.50p 504.56p 512.50p 155873
01/08/2014 505.50p 515.04p 494.20p 508.50p 541681
31/07/2014 527.50p 530.00p 502.00p 507.50p 491091
30/07/2014 530.50p 532.00p 514.50p 523.00p 199929
29/07/2014 538.00p 538.00p 525.50p 527.00p 293204
28/07/2014 535.50p 549.50p 526.00p 531.00p 209000
25/07/2014 536.00p 542.00p 530.00p 542.00p 201373
24/07/2014 548.50p 549.50p 531.00p 533.00p 264854
23/07/2014 550.00p 553.50p 541.50p 549.50p 229451
22/07/2014 546.50p 552.00p 537.25p 547.00p 185291
21/07/2014 523.50p 538.00p 520.26p 537.00p 198784
18/07/2014 531.50p 544.50p 519.00p 532.00p 669054
17/07/2014 552.50p 558.00p 536.38p 538.00p 286226
16/07/2014 554.00p 558.67p 540.50p 558.00p 411143
15/07/2014 554.50p 570.52p 544.50p 550.00p 320797
14/07/2014 565.00p 576.50p 557.50p 560.50p 379262
11/07/2014 585.00p 585.00p 559.50p 564.50p 359709
10/07/2014 577.50p 584.00p 572.50p 581.00p 340206
09/07/2014 572.50p 579.06p 564.50p 575.50p 193019
08/07/2014 582.00p 587.00p 567.50p 568.50p 504631
07/07/2014 579.50p 586.00p 569.50p 579.00p 252714
04/07/2014 582.00p 593.00p 579.50p 586.00p 301247
03/07/2014 587.50p 601.50p 580.50p 586.50p 538502
02/07/2014 589.50p 601.50p 583.50p 593.00p 427282
01/07/2014 583.00p 603.50p 574.00p 592.00p 643350
30/06/2014 564.50p 585.50p 562.00p 578.50p 233028
27/06/2014 574.00p 584.00p 563.50p 568.50p 268932
26/06/2014 558.00p 577.00p 547.50p 574.00p 318053
25/06/2014 564.00p 564.00p 549.50p 552.50p 258887
24/06/2014 575.50p 575.50p 563.00p 563.50p 413397
23/06/2014 569.50p 573.50p 567.00p 568.50p 272723
20/06/2014 561.00p 575.00p 559.50p 563.50p 850507
19/06/2014 543.50p 569.28p 537.00p 559.50p 1165579
18/06/2014 531.00p 546.00p 521.50p 537.00p 452912
17/06/2014 548.50p 548.50p 516.50p 526.50p 567039
16/06/2014 538.00p 568.50p 536.50p 543.50p 1591798
13/06/2014 531.00p 541.50p 529.00p 538.00p 339906
12/06/2014 552.50p 555.00p 535.50p 537.50p 397279
11/06/2014 549.50p 560.00p 537.50p 555.00p 541344
10/06/2014 540.50p 551.00p 534.00p 536.50p 267829
09/06/2014 548.50p 555.50p 542.00p 545.50p 226414
06/06/2014 529.50p 549.50p 520.00p 548.50p 502627
05/06/2014 524.50p 532.50p 513.52p 526.50p 327114
04/06/2014 524.50p 534.00p 519.00p 524.50p 248553
03/06/2014 528.50p 531.70p 517.50p 523.50p 325475
02/06/2014 528.00p 538.57p 526.00p 530.50p 257778
30/05/2014 527.50p 537.00p 521.50p 523.00p 271734
29/05/2014 519.00p 533.00p 518.00p 531.50p 193740
28/05/2014 517.50p 533.50p 514.00p 522.50p 415922
27/05/2014 510.50p 536.00p 506.50p 519.50p 1670780
23/05/2014 502.00p 511.50p 492.30p 508.50p 2406004
22/05/2014 545.00p 550.00p 507.00p 510.50p 1736346
21/05/2014 557.50p 557.50p 538.03p 543.00p 293118
20/05/2014 561.00p 576.50p 549.00p 553.00p 179909
19/05/2014 565.00p 575.00p 551.00p 556.00p 272859
16/05/2014 561.00p 564.00p 539.00p 560.00p 276632
15/05/2014 570.00p 589.50p 557.00p 557.00p 286835
14/05/2014 570.00p 580.00p 561.53p 569.50p 260546
13/05/2014 569.00p 589.50p 560.50p 566.50p 259917
12/05/2014 560.00p 583.50p 552.50p 567.00p 307885
09/05/2014 559.00p 568.50p 548.00p 552.50p 152539
08/05/2014 564.50p 577.00p 561.00p 562.00p 175057
07/05/2014 557.50p 564.00p 547.00p 560.00p 206728
06/05/2014 554.50p 560.50p 543.00p 558.00p 279462
02/05/2014 540.00p 562.00p 540.00p 562.00p 311151
01/05/2014 554.00p 561.20p 540.50p 548.00p 192339
30/04/2014 599.50p 599.50p 550.00p 566.00p 500739
29/04/2014 586.50p 593.50p 578.00p 588.00p 160201
28/04/2014 592.50p 592.50p 580.00p 585.00p 2132751
25/04/2014 600.00p 610.50p 586.50p 591.50p 284411
24/04/2014 605.00p 619.50p 597.00p 610.50p 457230
23/04/2014 602.50p 617.00p 601.00p 605.00p 281635
22/04/2014 617.50p 617.50p 601.00p 608.00p 274408
17/04/2014 609.00p 617.90p 595.50p 613.50p 258776
16/04/2014 625.00p 628.00p 605.00p 614.50p 282902
15/04/2014 639.00p 641.00p 607.00p 615.00p 411667
14/04/2014 616.00p 641.50p 609.00p 641.00p 340145
11/04/2014 612.50p 622.00p 603.50p 612.50p 209846
10/04/2014 617.50p 622.50p 609.50p 620.00p 371697
09/04/2014 635.50p 640.50p 601.29p 609.50p 753708
08/04/2014 632.00p 642.00p 623.50p 634.00p 927841
07/04/2014 617.50p 632.50p 613.00p 624.50p 361957
04/04/2014 596.50p 632.62p 596.50p 626.00p 630441
03/04/2014 634.50p 642.00p 601.50p 605.00p 872085
02/04/2014 635.00p 645.00p 609.50p 638.00p 494778
01/04/2014 619.00p 642.00p 619.00p 641.50p 261832
31/03/2014 605.00p 633.50p 596.00p 620.50p 446461
28/03/2014 609.50p 617.50p 588.00p 615.50p 337937
27/03/2014 598.50p 608.02p 585.00p 601.00p 505768
26/03/2014 593.50p 615.35p 593.50p 603.00p 518009
25/03/2014 605.50p 612.00p 580.00p 595.00p 675979
24/03/2014 629.50p 630.50p 608.50p 610.00p 317751
21/03/2014 616.50p 637.50p 616.00p 626.50p 660932
20/03/2014 611.00p 620.00p 599.50p 614.00p 474531
19/03/2014 629.50p 636.50p 606.50p 612.00p 645747
18/03/2014 625.50p 639.50p 607.50p 636.00p 585941
17/03/2014 573.50p 627.50p 568.10p 622.00p 1226352
14/03/2014 549.50p 572.50p 540.00p 569.50p 494430
13/03/2014 561.00p 566.50p 551.50p 557.50p 607040
12/03/2014 562.00p 567.50p 544.50p 559.00p 455535
11/03/2014 556.50p 562.50p 545.00p 553.50p 723366
10/03/2014 565.00p 568.74p 543.50p 550.50p 602504
07/03/2014 597.00p 601.50p 562.00p 565.00p 622315
06/03/2014 564.50p 601.50p 564.50p 591.00p 613686
05/03/2014 568.00p 572.00p 550.50p 568.50p 608720
04/03/2014 580.00p 589.20p 560.50p 579.00p 1486443
03/03/2014 618.00p 633.50p 556.50p 560.50p 2075444

*Close Price adjusted for both dividends and splits