Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2012 882.00p 883.50p 867.00p 883.50p 206788
31/07/2012 885.00p 906.00p 871.50p 871.50p 355180
30/07/2012 871.50p 897.00p 869.00p 886.50p 256527
27/07/2012 881.50p 881.50p 852.50p 875.50p 427766
26/07/2012 822.00p 903.00p 814.50p 873.50p 702051
25/07/2012 792.00p 821.50p 782.00p 811.50p 338100
24/07/2012 799.00p 808.50p 792.50p 795.00p 293970
23/07/2012 811.00p 814.00p 795.00p 802.50p 372118
20/07/2012 856.00p 857.50p 821.00p 826.00p 540735
19/07/2012 844.50p 857.50p 837.50p 847.50p 198465
18/07/2012 845.50p 854.50p 835.00p 849.00p 308062
17/07/2012 852.50p 865.00p 847.00p 847.00p 616830
16/07/2012 873.00p 878.50p 858.00p 858.00p 228653
13/07/2012 828.50p 877.00p 826.00p 877.00p 569234
12/07/2012 822.50p 828.00p 811.00p 821.00p 686584
11/07/2012 865.50p 868.50p 830.00p 834.00p 494300
10/07/2012 891.00p 902.50p 876.50p 877.00p 223216
09/07/2012 876.00p 885.00p 856.50p 883.00p 308698
06/07/2012 899.50p 899.50p 858.50p 864.50p 393717
05/07/2012 926.50p 932.00p 890.00p 894.00p 541482
04/07/2012 929.00p 934.50p 920.00p 922.00p 151107
03/07/2012 916.00p 931.50p 916.00p 928.00p 268736
02/07/2012 919.00p 931.50p 906.00p 919.50p 378876
29/06/2012 908.50p 919.50p 889.00p 909.00p 281339
28/06/2012 900.00p 906.00p 871.00p 880.00p 517876
27/06/2012 927.50p 930.50p 895.00p 907.50p 428084
26/06/2012 932.00p 944.00p 929.50p 931.00p 458709
25/06/2012 918.00p 933.00p 915.00p 925.00p 419734
22/06/2012 905.00p 929.00p 900.00p 913.50p 632439
21/06/2012 919.50p 940.00p 916.00p 919.50p 763883
20/06/2012 915.50p 941.00p 900.50p 940.00p 864641
19/06/2012 906.00p 920.00p 902.50p 906.50p 781638
18/06/2012 900.00p 912.00p 882.00p 909.50p 944062
15/06/2012 826.50p 888.03p 801.50p 887.50p 7054035
14/06/2012 788.50p 838.50p 788.50p 827.00p 1283677
13/06/2012 800.50p 802.00p 787.00p 795.50p 715665
12/06/2012 808.50p 811.00p 783.00p 790.00p 1352435
11/06/2012 841.00p 841.00p 802.00p 809.50p 1026929
08/06/2012 815.00p 821.00p 801.00p 814.50p 1170859
07/06/2012 814.00p 845.50p 799.50p 815.00p 755633
06/06/2012 751.50p 807.00p 751.50p 803.00p 1322239
01/06/2012 765.00p 778.50p 765.00p 765.00p 1090042
31/05/2012 790.50p 820.00p 765.50p 771.50p 534116
30/05/2012 817.00p 817.00p 789.50p 792.00p 405941
29/05/2012 818.00p 828.50p 811.50p 817.00p 425781
28/05/2012 801.50p 832.00p 801.50p 813.00p 283000
25/05/2012 798.00p 811.50p 796.00p 801.00p 350835
24/05/2012 795.00p 811.50p 783.50p 805.50p 342366
23/05/2012 827.00p 827.00p 791.50p 794.00p 743575
22/05/2012 832.00p 856.50p 829.00p 839.50p 584321
21/05/2012 759.50p 834.00p 759.50p 828.00p 713106
18/05/2012 761.50p 802.00p 751.00p 799.00p 716328
17/05/2012 800.00p 812.00p 768.50p 777.00p 562614
16/05/2012 769.50p 805.00p 751.00p 797.50p 478894
15/05/2012 790.50p 817.50p 790.50p 808.50p 470420
14/05/2012 817.50p 817.50p 787.50p 794.50p 403394
11/05/2012 827.00p 827.00p 792.50p 805.50p 225240
10/05/2012 800.00p 875.00p 800.00p 816.50p 826919
09/05/2012 808.00p 808.00p 747.50p 767.50p 806543
08/05/2012 865.50p 867.00p 805.00p 806.50p 976372
04/05/2012 893.00p 898.50p 875.00p 883.00p 892376
03/05/2012 919.00p 919.00p 898.50p 905.00p 421167
02/05/2012 922.00p 927.50p 903.50p 913.00p 569193
01/05/2012 912.50p 994.93p 910.00p 918.00p 117666
30/04/2012 905.00p 930.50p 896.00p 915.00p 1098901
27/04/2012 918.50p 918.50p 894.00p 894.00p 1055254
26/04/2012 948.00p 948.00p 915.00p 915.00p 691557
25/04/2012 960.00p 960.62p 925.50p 939.00p 545064
24/04/2012 956.50p 964.50p 946.00p 950.00p 284080
23/04/2012 990.00p 990.00p 950.50p 956.50p 306737
20/04/2012 1,013.00p 1,013.00p 986.44p 988.00p 359097
19/04/2012 1,000.00p 1,005.00p 986.00p 1,002.00p 1243882
18/04/2012 982.00p 995.00p 979.00p 991.00p 334139
17/04/2012 981.50p 990.00p 961.50p 988.00p 415090
16/04/2012 958.00p 990.65p 957.50p 985.50p 686059
13/04/2012 968.00p 989.00p 955.85p 967.50p 1257445
12/04/2012 927.00p 962.00p 927.00p 959.50p 843322
11/04/2012 917.00p 944.50p 917.00p 935.00p 479289
10/04/2012 920.00p 953.00p 920.00p 930.50p 700907
05/04/2012 900.50p 932.00p 888.00p 932.00p 969958
04/04/2012 927.50p 940.00p 895.00p 895.00p 1018381
03/04/2012 946.00p 951.50p 933.00p 936.50p 512284
02/04/2012 921.00p 941.50p 917.00p 938.00p 878740
30/03/2012 912.00p 935.50p 911.80p 923.50p 802411
29/03/2012 921.00p 948.50p 906.30p 914.50p 708253
28/03/2012 928.00p 938.00p 923.00p 925.00p 646736
27/03/2012 936.50p 950.00p 935.00p 936.50p 562231
26/03/2012 957.50p 957.50p 935.00p 935.00p 675844
23/03/2012 940.50p 962.00p 932.11p 960.50p 564836
22/03/2012 972.00p 973.50p 935.00p 941.00p 1575952
21/03/2012 958.50p 976.00p 953.00p 968.00p 824731
20/03/2012 954.50p 963.00p 947.50p 950.50p 609096
19/03/2012 967.00p 970.98p 946.00p 962.00p 781480
16/03/2012 1,000.00p 1,002.00p 947.50p 961.50p 2591546
15/03/2012 1,000.00p 1,015.00p 980.88p 995.00p 641290
14/03/2012 1,022.00p 1,022.00p 992.78p 994.00p 416067
13/03/2012 1,020.00p 1,020.00p 1,001.00p 1,010.00p 221264
12/03/2012 1,013.00p 1,013.00p 1,003.00p 1,008.00p 274910
09/03/2012 994.50p 1,017.00p 994.50p 1,006.00p 677144
08/03/2012 973.50p 998.50p 971.50p 998.50p 671375
07/03/2012 945.00p 971.00p 945.00p 967.50p 271799
06/03/2012 1,020.00p 1,020.00p 928.00p 951.50p 1142536
05/03/2012 1,038.00p 1,049.00p 1,014.00p 1,016.00p 234494
02/03/2012 1,055.00p 1,066.00p 1,045.00p 1,049.00p 253873
01/03/2012 1,090.00p 1,090.00p 1,058.00p 1,060.00p 329332
29/02/2012 1,063.00p 1,112.00p 1,063.00p 1,084.00p 827918
28/02/2012 1,059.00p 1,092.00p 1,039.00p 1,069.00p 624617
27/02/2012 1,047.00p 1,053.00p 1,036.70p 1,053.00p 140612
24/02/2012 1,058.00p 1,058.00p 1,030.00p 1,049.00p 320114
23/02/2012 1,049.00p 1,067.00p 1,044.00p 1,049.00p 532305
22/02/2012 1,040.00p 1,056.00p 1,031.00p 1,045.00p 372173
21/02/2012 1,088.00p 1,112.00p 1,034.00p 1,045.00p 303364
20/02/2012 1,071.00p 1,096.00p 1,071.00p 1,084.00p 302526
17/02/2012 1,084.00p 1,102.75p 1,069.00p 1,069.00p 390604
16/02/2012 1,097.00p 1,103.00p 1,063.00p 1,075.00p 369717
15/02/2012 1,115.00p 1,125.00p 1,100.00p 1,112.00p 154030
14/02/2012 1,109.00p 1,115.00p 1,100.00p 1,103.00p 166933
13/02/2012 1,139.00p 1,139.00p 1,094.00p 1,100.00p 212265
10/02/2012 1,152.00p 1,152.00p 1,118.00p 1,124.00p 146057
09/02/2012 1,155.00p 1,169.00p 1,142.00p 1,145.00p 139967
08/02/2012 1,150.00p 1,172.00p 1,137.00p 1,140.00p 164213
07/02/2012 1,171.00p 1,179.00p 1,144.00p 1,156.00p 303749
06/02/2012 1,146.00p 1,195.13p 1,146.00p 1,175.00p 380322
03/02/2012 1,161.00p 1,189.00p 1,156.90p 1,165.00p 224879
02/02/2012 1,167.00p 1,173.00p 1,145.00p 1,170.00p 241111
01/02/2012 1,135.00p 1,160.00p 1,135.00p 1,155.00p 376946
31/01/2012 1,115.00p 1,146.00p 1,115.00p 1,137.00p 452724
30/01/2012 1,120.00p 1,132.00p 1,115.00p 1,131.00p 473426
27/01/2012 1,148.00p 1,166.50p 1,118.33p 1,125.00p 810281
26/01/2012 1,074.00p 1,176.00p 1,074.00p 1,152.00p 1649174
25/01/2012 1,093.00p 1,093.00p 1,062.00p 1,069.00p 228033
24/01/2012 1,098.00p 1,103.00p 1,078.00p 1,083.00p 647445
23/01/2012 1,104.00p 1,109.00p 1,092.64p 1,098.00p 232574
20/01/2012 1,080.00p 1,107.00p 1,080.00p 1,096.00p 546678
19/01/2012 1,132.00p 1,145.50p 1,095.00p 1,102.00p 958819
18/01/2012 1,130.00p 1,150.00p 1,109.00p 1,140.00p 713321
17/01/2012 1,111.00p 1,129.00p 1,091.00p 1,129.00p 297952
16/01/2012 1,105.00p 1,105.00p 1,084.00p 1,091.00p 273208
13/01/2012 1,112.00p 1,112.00p 1,089.00p 1,100.00p 719139
12/01/2012 1,149.00p 1,150.00p 1,101.00p 1,105.00p 651830
11/01/2012 1,130.00p 1,158.00p 1,130.00p 1,154.00p 464484
10/01/2012 1,138.00p 1,140.00p 1,126.00p 1,138.00p 365678
09/01/2012 1,122.00p 1,130.00p 1,117.00p 1,118.00p 115263
06/01/2012 1,122.00p 1,130.00p 1,116.00p 1,126.00p 119421
05/01/2012 1,120.00p 1,130.00p 1,110.00p 1,116.00p 248690
04/01/2012 1,130.00p 1,130.00p 1,122.00p 1,124.00p 187326
03/01/2012 1,130.00p 1,130.00p 1,116.00p 1,130.00p 298855
30/12/2011 1,101.00p 1,128.00p 1,093.00p 1,094.00p 265106
29/12/2011 1,107.00p 1,120.00p 1,086.00p 1,092.00p 142381
28/12/2011 1,130.00p 1,130.00p 1,097.00p 1,109.00p 434556
23/12/2011 1,122.00p 1,130.00p 1,107.00p 1,130.00p 478825
22/12/2011 1,077.00p 1,117.00p 1,071.00p 1,109.00p 1395390
21/12/2011 1,055.00p 1,080.00p 1,050.00p 1,078.00p 1354630
20/12/2011 1,038.00p 1,060.00p 1,035.00p 1,056.00p 1310549
19/12/2011 1,038.00p 1,045.00p 1,024.00p 1,035.00p 1176491
16/12/2011 1,019.00p 1,040.00p 996.00p 1,040.00p 20361408
15/12/2011 995.00p 1,030.00p 992.00p 1,017.00p 2431518
14/12/2011 1,020.00p 1,026.00p 985.00p 997.50p 1944492
13/12/2011 1,040.00p 1,040.00p 1,008.00p 1,026.00p 1262723
12/12/2011 1,030.00p 1,030.00p 998.50p 1,024.00p 1398884
09/12/2011 1,000.00p 1,025.00p 994.00p 1,020.00p 831800
08/12/2011 1,022.00p 1,024.00p 997.50p 1,015.00p 1221944
07/12/2011 1,032.00p 1,040.00p 995.00p 1,015.00p 1083447
06/12/2011 1,007.00p 1,015.00p 986.00p 1,015.00p 974830
05/12/2011 1,011.00p 1,013.00p 1,001.00p 1,010.00p 769306
02/12/2011 991.00p 1,020.00p 991.00p 1,000.00p 504715
01/12/2011 970.00p 999.00p 970.00p 994.50p 353592
30/11/2011 960.00p 980.00p 960.00p 975.00p 670809
29/11/2011 980.00p 980.00p 960.00p 968.00p 591492
28/11/2011 945.00p 970.00p 945.00p 970.00p 99174
25/11/2011 954.00p 960.00p 920.00p 945.00p 444787
24/11/2011 943.50p 956.00p 936.50p 939.50p 270009
23/11/2011 925.00p 945.50p 925.00p 939.00p 662929
22/11/2011 922.00p 958.50p 922.00p 934.50p 443091
21/11/2011 975.00p 987.00p 920.00p 922.00p 1078663
18/11/2011 1,025.00p 1,025.00p 960.00p 971.00p 816248
17/11/2011 1,000.00p 1,022.00p 971.00p 978.00p 517534
16/11/2011 995.00p 1,008.00p 983.00p 1,005.00p 947089
15/11/2011 1,020.00p 1,020.00p 970.50p 989.00p 922722
14/11/2011 960.50p 997.00p 948.00p 995.00p 1971176
11/11/2011 920.50p 958.00p 920.50p 958.00p 3297925
10/11/2011 929.50p 929.50p 910.00p 925.00p 1061961
09/11/2011 940.00p 940.00p 916.08p 916.50p 819348
08/11/2011 920.00p 925.50p 919.00p 925.00p 1085049
07/11/2011 925.00p 925.00p 914.00p 915.00p 1113575
04/11/2011 920.00p 930.00p 915.00p 924.00p 570917
03/11/2011 923.00p 925.00p 916.50p 917.00p 2976084
02/11/2011 900.00p 930.00p 885.00p 930.00p 3411198
01/11/2011 917.00p 919.00p 875.00p 877.00p 1697902
31/10/2011 920.00p 923.50p 918.00p 920.00p 5002744
28/10/2011 920.00p 975.00p 915.00p 920.00p 9864658

*Close Price adjusted for both dividends and splits