Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2013 633.50p 653.50p 627.19p 633.50p 805875
16/05/2013 659.50p 663.00p 628.50p 633.50p 974718
15/05/2013 697.50p 698.00p 652.50p 654.50p 1394746
14/05/2013 700.00p 721.00p 692.50p 712.00p 905499
13/05/2013 690.50p 707.50p 690.00p 701.00p 1116536
10/05/2013 727.50p 738.00p 693.50p 698.00p 756005
09/05/2013 726.50p 741.50p 725.00p 730.00p 540873
08/05/2013 740.00p 747.00p 727.50p 729.50p 491928
07/05/2013 734.50p 748.00p 729.00p 732.50p 492201
03/05/2013 705.00p 741.00p 704.50p 733.50p 615249
02/05/2013 681.50p 709.00p 663.50p 704.00p 788175
01/05/2013 705.00p 710.50p 676.50p 680.00p 860356
30/04/2013 736.00p 743.06p 692.00p 695.50p 2038373
29/04/2013 758.00p 761.50p 738.00p 739.50p 1008792
26/04/2013 788.00p 789.50p 754.50p 757.00p 739399
25/04/2013 761.00p 789.00p 755.00p 787.00p 1006552
24/04/2013 741.00p 785.00p 741.00p 760.50p 907722
23/04/2013 723.00p 741.71p 712.50p 740.50p 502414
22/04/2013 723.50p 727.00p 712.00p 720.00p 857493
19/04/2013 729.50p 739.00p 700.00p 714.00p 964874
18/04/2013 701.50p 728.50p 690.50p 716.50p 890262
17/04/2013 749.00p 749.00p 700.00p 706.00p 1061477
16/04/2013 738.00p 758.09p 728.50p 744.00p 961112
15/04/2013 838.50p 840.50p 744.00p 746.00p 2000628
12/04/2013 877.00p 883.50p 850.15p 859.00p 403297
11/04/2013 884.00p 892.34p 875.00p 877.00p 435592
10/04/2013 885.00p 912.50p 885.00p 893.00p 989839
09/04/2013 880.00p 894.00p 875.00p 886.00p 782757
08/04/2013 840.00p 890.50p 838.00p 882.00p 1156652
05/04/2013 847.50p 859.50p 829.50p 838.00p 698100
04/04/2013 850.00p 871.50p 844.50p 845.50p 923817
03/04/2013 863.50p 876.50p 853.00p 857.50p 700847
02/04/2013 860.50p 883.50p 857.50p 876.50p 716742
28/03/2013 873.00p 879.50p 863.50p 866.50p 595004
27/03/2013 879.00p 884.00p 858.00p 867.50p 987946
26/03/2013 865.50p 883.00p 857.00p 881.00p 920692
25/03/2013 874.00p 891.00p 855.50p 857.50p 665415
22/03/2013 871.50p 879.50p 868.50p 872.50p 826475
21/03/2013 872.50p 880.50p 855.50p 876.00p 917676
20/03/2013 862.00p 879.50p 857.50p 870.00p 621829
19/03/2013 870.50p 875.50p 839.50p 857.50p 1484264
18/03/2013 901.50p 913.50p 878.00p 880.50p 1145418
15/03/2013 946.00p 946.00p 915.00p 916.00p 2858739
14/03/2013 925.50p 940.00p 920.50p 937.00p 587780
13/03/2013 935.00p 941.50p 925.00p 930.50p 1113085
12/03/2013 935.00p 944.00p 930.00p 938.50p 986634
11/03/2013 940.00p 946.00p 935.00p 936.50p 683925
08/03/2013 957.00p 962.00p 940.50p 944.00p 753683
07/03/2013 955.50p 981.50p 950.00p 951.50p 810948
06/03/2013 992.00p 993.50p 973.50p 975.50p 229499
05/03/2013 990.00p 1,007.00p 972.00p 989.00p 427126
04/03/2013 986.50p 993.00p 969.00p 985.00p 578035
01/03/2013 988.50p 1,010.00p 961.00p 1,002.00p 666421
28/02/2013 1,019.00p 1,022.00p 991.50p 999.00p 435220
27/02/2013 999.00p 1,016.00p 988.50p 1,013.00p 411262
26/02/2013 981.50p 1,004.00p 977.00p 998.50p 706317
25/02/2013 977.00p 1,015.00p 976.50p 1,004.00p 753973
22/02/2013 955.00p 983.00p 946.00p 982.50p 758181
21/02/2013 968.00p 970.00p 939.30p 946.00p 1424750
20/02/2013 1,010.00p 1,030.00p 965.00p 967.50p 583217
19/02/2013 997.50p 1,013.00p 995.00p 1,007.00p 239371
18/02/2013 1,002.00p 1,012.00p 995.50p 999.00p 351416
15/02/2013 1,032.00p 1,032.00p 997.50p 997.50p 579898
14/02/2013 1,061.00p 1,067.00p 1,019.00p 1,022.00p 369254
13/02/2013 1,050.00p 1,077.00p 1,050.00p 1,062.00p 467096
12/02/2013 1,049.00p 1,055.00p 1,031.00p 1,054.00p 288243
11/02/2013 1,048.00p 1,066.00p 1,045.00p 1,049.00p 264777
08/02/2013 1,059.00p 1,073.00p 1,048.00p 1,050.00p 293943
07/02/2013 1,080.00p 1,083.21p 1,049.00p 1,054.00p 429783
06/02/2013 1,072.00p 1,095.00p 1,065.00p 1,078.00p 255562
05/02/2013 1,075.00p 1,090.00p 1,066.00p 1,067.00p 271156
04/02/2013 1,094.00p 1,107.00p 1,072.34p 1,075.00p 513897
01/02/2013 1,076.00p 1,098.00p 1,072.00p 1,093.00p 298481
31/01/2013 1,083.00p 1,090.00p 1,063.00p 1,072.00p 402810
30/01/2013 1,100.00p 1,110.00p 1,070.00p 1,088.00p 1127238
29/01/2013 1,112.00p 1,116.00p 1,101.00p 1,110.00p 633930
28/01/2013 1,104.00p 1,137.00p 1,102.50p 1,109.00p 573703
25/01/2013 1,108.00p 1,119.00p 1,101.00p 1,116.00p 996503
24/01/2013 1,055.00p 1,111.00p 1,052.00p 1,090.00p 1144600
23/01/2013 1,059.00p 1,086.00p 1,055.00p 1,059.00p 354417
22/01/2013 1,072.00p 1,075.35p 1,032.00p 1,055.00p 497290
21/01/2013 1,089.00p 1,090.00p 1,060.00p 1,075.00p 263593
18/01/2013 1,082.00p 1,099.00p 1,077.00p 1,081.00p 251591
17/01/2013 1,091.00p 1,094.00p 1,076.00p 1,084.00p 258153
16/01/2013 1,107.00p 1,112.00p 1,094.00p 1,097.00p 319622
15/01/2013 1,130.00p 1,130.00p 1,095.00p 1,104.00p 527487
14/01/2013 1,154.00p 1,158.79p 1,136.00p 1,136.00p 282408
11/01/2013 1,148.00p 1,161.00p 1,139.00p 1,158.00p 398876
10/01/2013 1,142.00p 1,152.00p 1,121.00p 1,147.00p 433101
09/01/2013 1,149.00p 1,160.00p 1,130.00p 1,135.00p 508196
08/01/2013 1,144.00p 1,160.50p 1,138.00p 1,147.00p 615757
07/01/2013 1,174.00p 1,179.25p 1,149.00p 1,151.00p 270636
04/01/2013 1,210.00p 1,210.00p 1,171.00p 1,174.00p 462232
03/01/2013 1,220.00p 1,228.00p 1,202.00p 1,219.00p 183274
02/01/2013 1,177.00p 1,231.00p 1,177.00p 1,218.00p 260047
31/12/2012 1,150.00p 1,177.00p 1,148.00p 1,175.00p 65441
28/12/2012 1,192.00p 1,197.00p 1,159.30p 1,169.00p 106773
27/12/2012 1,170.00p 1,194.00p 1,165.00p 1,189.00p 200735
24/12/2012 1,180.00p 1,180.00p 1,159.00p 1,165.00p 71244
21/12/2012 1,159.00p 1,183.00p 1,143.00p 1,176.00p 416796
20/12/2012 1,168.00p 1,179.00p 1,153.00p 1,159.00p 224503
19/12/2012 1,185.00p 1,185.00p 1,169.00p 1,180.00p 554635
18/12/2012 1,183.00p 1,194.00p 1,170.00p 1,185.00p 529716
17/12/2012 1,189.00p 1,197.00p 1,175.00p 1,181.00p 380426
14/12/2012 1,149.00p 1,183.00p 1,144.00p 1,175.00p 318091
13/12/2012 1,144.00p 1,159.00p 1,128.00p 1,149.00p 474594
12/12/2012 1,110.00p 1,147.00p 1,098.00p 1,143.00p 488522
11/12/2012 1,088.00p 1,117.40p 1,088.00p 1,116.00p 550707
10/12/2012 1,092.00p 1,093.00p 1,077.00p 1,087.00p 202049
07/12/2012 1,062.00p 1,098.00p 1,062.00p 1,088.00p 325374
06/12/2012 1,060.00p 1,072.00p 1,060.00p 1,066.00p 299019
05/12/2012 1,060.00p 1,077.00p 1,053.00p 1,064.00p 470628
04/12/2012 1,058.00p 1,062.00p 1,046.00p 1,050.00p 496721
03/12/2012 1,074.00p 1,080.34p 1,057.00p 1,061.00p 201358
30/11/2012 1,053.00p 1,070.00p 1,050.00p 1,062.00p 284559
29/11/2012 1,053.00p 1,070.00p 1,045.00p 1,048.00p 434494
28/11/2012 1,068.00p 1,074.00p 1,042.00p 1,042.00p 390335
27/11/2012 1,091.00p 1,098.00p 1,075.00p 1,079.00p 253910
26/11/2012 1,102.00p 1,102.00p 1,073.00p 1,074.00p 341463
23/11/2012 1,105.00p 1,116.00p 1,085.00p 1,099.00p 553163
22/11/2012 1,122.00p 1,124.00p 1,107.00p 1,108.00p 307075
21/11/2012 1,135.00p 1,135.00p 1,115.00p 1,120.00p 228948
20/11/2012 1,135.00p 1,139.62p 1,123.00p 1,135.00p 211884
19/11/2012 1,118.00p 1,141.00p 1,118.00p 1,135.00p 282697
16/11/2012 1,104.00p 1,128.00p 1,100.00p 1,111.00p 546880
15/11/2012 1,109.00p 1,112.00p 1,082.00p 1,104.00p 543312
14/11/2012 1,122.00p 1,131.00p 1,111.00p 1,117.00p 247220
13/11/2012 1,147.00p 1,148.00p 1,110.00p 1,125.00p 426334
12/11/2012 1,116.00p 1,154.00p 1,109.00p 1,149.00p 363701
09/11/2012 1,122.00p 1,122.00p 1,098.00p 1,114.00p 314032
08/11/2012 1,120.00p 1,129.00p 1,110.00p 1,118.00p 328533
07/11/2012 1,121.00p 1,156.30p 1,109.00p 1,115.00p 495343
06/11/2012 1,120.00p 1,120.00p 1,095.00p 1,111.00p 391731
05/11/2012 1,118.00p 1,131.00p 1,109.00p 1,110.00p 572371
02/11/2012 1,116.00p 1,138.00p 1,109.00p 1,129.00p 450029
01/11/2012 1,119.00p 1,126.00p 1,115.00p 1,123.00p 1211302
31/10/2012 1,120.00p 1,124.00p 1,110.00p 1,114.00p 328844
30/10/2012 1,116.00p 1,130.25p 1,108.00p 1,116.00p 275121
29/10/2012 1,113.00p 1,124.00p 1,099.00p 1,119.00p 232378
26/10/2012 1,092.00p 1,117.00p 1,089.00p 1,114.00p 501903
25/10/2012 1,097.00p 1,117.00p 1,087.00p 1,108.00p 1181704
24/10/2012 1,109.00p 1,125.00p 1,096.00p 1,098.00p 377778
23/10/2012 1,154.00p 1,157.00p 1,106.00p 1,109.00p 666533
22/10/2012 1,159.00p 1,178.00p 1,149.00p 1,151.00p 155612
19/10/2012 1,151.00p 1,175.00p 1,148.27p 1,166.00p 358586
18/10/2012 1,161.00p 1,166.00p 1,139.00p 1,155.00p 602523
17/10/2012 1,172.00p 1,178.00p 1,138.00p 1,155.00p 483733
16/10/2012 1,158.00p 1,166.00p 1,133.00p 1,160.00p 411245
15/10/2012 1,118.00p 1,135.00p 1,118.00p 1,126.00p 357987
12/10/2012 1,151.00p 1,153.70p 1,126.00p 1,127.00p 272394
11/10/2012 1,124.00p 1,162.00p 1,067.57p 1,152.00p 356376
10/10/2012 1,150.00p 1,152.48p 1,122.00p 1,130.00p 329903
09/10/2012 1,143.00p 1,185.00p 1,142.00p 1,156.00p 683572
08/10/2012 1,137.00p 1,154.00p 1,123.00p 1,150.00p 139813
05/10/2012 1,135.00p 1,152.00p 1,132.00p 1,149.00p 329082
04/10/2012 1,130.00p 1,150.00p 1,130.00p 1,135.00p 391296
03/10/2012 1,118.00p 1,141.00p 1,116.00p 1,128.00p 313138
02/10/2012 1,115.00p 1,140.00p 1,115.00p 1,127.00p 426408
01/10/2012 1,082.00p 1,134.00p 1,080.00p 1,125.00p 690388
28/09/2012 1,074.00p 1,089.00p 1,067.00p 1,085.00p 449110
27/09/2012 1,059.00p 1,066.00p 1,049.15p 1,060.00p 418229
26/09/2012 1,060.00p 1,060.00p 1,037.00p 1,054.00p 456471
25/09/2012 1,084.00p 1,084.00p 1,066.00p 1,068.00p 380068
24/09/2012 1,067.00p 1,086.00p 1,062.00p 1,079.00p 348132
21/09/2012 1,097.00p 1,103.00p 1,075.00p 1,082.00p 522552
20/09/2012 1,067.00p 1,089.00p 1,044.00p 1,087.00p 246070
19/09/2012 1,100.00p 1,110.00p 1,080.00p 1,085.00p 427371
18/09/2012 1,079.00p 1,095.00p 1,070.00p 1,091.00p 270455
17/09/2012 1,072.00p 1,100.00p 1,071.00p 1,089.00p 489964
14/09/2012 1,033.00p 1,094.00p 1,033.00p 1,081.00p 1626905
13/09/2012 1,022.00p 1,022.00p 996.00p 1,010.00p 755336
12/09/2012 1,027.00p 1,046.00p 1,008.00p 1,015.00p 442637
11/09/2012 1,039.00p 1,040.00p 1,014.00p 1,019.00p 1390415
10/09/2012 1,033.00p 1,058.00p 1,033.00p 1,035.00p 364300
07/09/2012 1,014.00p 1,045.00p 1,013.00p 1,044.00p 651299
06/09/2012 965.50p 1,020.00p 958.00p 1,020.00p 924508
05/09/2012 958.00p 966.00p 947.00p 957.00p 875102
04/09/2012 972.50p 973.50p 948.50p 955.00p 921001
03/09/2012 961.50p 982.00p 961.50p 971.00p 1217800
31/08/2012 997.00p 1,000.00p 968.00p 968.00p 818156
30/08/2012 985.00p 992.00p 969.50p 977.50p 410476
29/08/2012 970.50p 984.50p 969.00p 976.50p 560946
28/08/2012 998.50p 998.50p 965.50p 970.50p 315727
24/08/2012 985.00p 985.00p 963.50p 979.00p 401930
23/08/2012 977.50p 988.00p 967.00p 976.50p 459655
22/08/2012 967.00p 974.50p 958.00p 958.50p 272110
21/08/2012 940.00p 970.00p 936.50p 967.00p 773203
20/08/2012 939.50p 939.50p 923.50p 927.00p 147122
17/08/2012 934.50p 934.50p 911.50p 934.00p 143548
16/08/2012 915.00p 928.00p 906.00p 919.50p 446903
15/08/2012 928.00p 937.50p 901.50p 906.00p 165732
14/08/2012 909.00p 926.50p 909.00p 926.00p 84858
13/08/2012 949.50p 949.50p 909.50p 915.50p 219094
10/08/2012 931.00p 936.00p 911.50p 927.50p 275269
09/08/2012 946.50p 950.00p 927.00p 932.50p 212355
08/08/2012 925.00p 937.00p 916.50p 935.00p 292148
07/08/2012 886.50p 932.00p 886.50p 932.00p 564176
06/08/2012 876.00p 905.00p 875.00p 890.00p 368074
03/08/2012 844.00p 885.50p 844.00p 884.00p 196137
02/08/2012 876.50p 899.50p 849.50p 852.00p 171770

*Close Price adjusted for both dividends and splits