Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/11/2022 227.90p 227.90p 215.10p 219.50p 378232
07/11/2022 215.10p 226.74p 211.58p 219.55p 123295
04/11/2022 215.00p 219.00p 201.10p 219.00p 204796
03/11/2022 211.90p 220.00p 203.10p 220.00p 263170
02/11/2022 210.00p 218.90p 207.00p 211.00p 444999
01/11/2022 209.90p 213.97p 201.00p 211.40p 181251
31/10/2022 212.00p 217.00p 204.80p 206.00p 328468
28/10/2022 213.00p 219.00p 206.80p 211.00p 354870
27/10/2022 204.00p 213.00p 200.00p 213.00p 79643
26/10/2022 200.00p 210.00p 198.50p 209.30p 164461
25/10/2022 194.40p 202.71p 194.00p 201.45p 82036
24/10/2022 197.00p 203.90p 194.00p 198.50p 612521
21/10/2022 200.00p 207.14p 198.00p 202.00p 433425
20/10/2022 204.70p 209.00p 200.94p 202.00p 377738
19/10/2022 209.00p 211.75p 201.76p 210.00p 442490
18/10/2022 210.60p 216.99p 207.62p 209.00p 91207
17/10/2022 210.00p 217.49p 205.14p 216.00p 192154
14/10/2022 204.90p 213.26p 202.00p 210.00p 252465
13/10/2022 210.00p 211.00p 202.00p 207.00p 296490
12/10/2022 205.40p 209.50p 198.00p 209.00p 460391
11/10/2022 198.25p 210.34p 198.05p 205.00p 1067180
10/10/2022 199.00p 205.00p 197.00p 205.00p 180693
07/10/2022 204.00p 207.50p 195.00p 204.00p 100663
06/10/2022 195.00p 208.00p 195.00p 203.00p 123471
05/10/2022 203.00p 205.00p 196.53p 200.00p 179018
04/10/2022 199.00p 206.00p 192.50p 198.50p 161177
03/10/2022 195.00p 201.00p 190.00p 195.00p 289833
30/09/2022 194.00p 199.45p 192.75p 195.00p 253117
29/09/2022 200.00p 203.40p 192.05p 195.00p 1183694
28/09/2022 200.00p 204.90p 195.20p 200.00p 445106
27/09/2022 197.00p 208.00p 190.77p 201.00p 326110
26/09/2022 186.00p 199.73p 185.00p 199.50p 293878
23/09/2022 195.00p 200.93p 183.00p 194.00p 1530252
22/09/2022 207.00p 219.86p 196.25p 200.00p 2574901
21/09/2022 222.00p 231.57p 214.00p 226.00p 464197
20/09/2022 224.20p 243.00p 220.00p 227.00p 502951
19/09/2022 219.00p 236.47p 219.00p 230.00p 307670
16/09/2022 219.00p 236.47p 219.00p 230.00p 307670
15/09/2022 227.90p 230.25p 221.00p 223.00p 227051
14/09/2022 228.00p 237.50p 217.00p 227.00p 272706
13/09/2022 224.90p 237.28p 208.84p 231.00p 900440
12/09/2022 210.00p 222.00p 201.59p 222.00p 328357
09/09/2022 211.00p 217.92p 203.12p 210.00p 197846
08/09/2022 209.90p 217.27p 198.84p 209.00p 150296
07/09/2022 202.00p 210.00p 202.00p 206.00p 292238
06/09/2022 200.00p 214.70p 196.00p 205.00p 178652
05/09/2022 206.00p 216.03p 200.00p 200.00p 325916
02/09/2022 207.90p 217.15p 201.00p 208.00p 309143
01/09/2022 205.70p 216.42p 199.78p 200.00p 519249
31/08/2022 212.40p 221.38p 203.20p 211.00p 367539
30/08/2022 195.00p 225.00p 192.45p 210.00p 385358
29/08/2022 200.00p 215.00p 197.33p 200.00p 100592
26/08/2022 200.00p 215.00p 197.33p 200.00p 100592
25/08/2022 205.00p 218.00p 195.00p 200.00p 250947
24/08/2022 220.00p 226.50p 205.00p 214.00p 176185
23/08/2022 220.10p 235.00p 220.00p 220.00p 236110
22/08/2022 230.00p 234.67p 221.19p 225.00p 184773
19/08/2022 230.00p 240.53p 222.56p 230.00p 635097
18/08/2022 222.20p 232.52p 208.10p 229.00p 316881
17/08/2022 208.10p 230.00p 208.10p 223.00p 193395
16/08/2022 221.00p 225.00p 212.50p 220.00p 245386
15/08/2022 221.00p 226.69p 212.00p 221.00p 173978
12/08/2022 217.20p 229.00p 209.75p 220.00p 483765
11/08/2022 210.00p 221.25p 205.00p 212.00p 293961
10/08/2022 203.00p 229.90p 200.00p 210.00p 282484
09/08/2022 202.00p 210.00p 193.00p 205.00p 280199
08/08/2022 200.00p 206.00p 196.15p 201.00p 354177
05/08/2022 200.00p 207.50p 197.05p 204.00p 382034
04/08/2022 203.00p 210.00p 197.00p 206.50p 353359
03/08/2022 200.00p 209.01p 195.08p 203.00p 276559
02/08/2022 202.00p 207.50p 193.22p 198.00p 459638
01/08/2022 200.00p 210.26p 185.00p 200.00p 404601
29/07/2022 190.40p 199.90p 188.00p 195.00p 190374
28/07/2022 199.00p 203.20p 190.25p 193.50p 426200
27/07/2022 206.00p 206.01p 190.00p 201.00p 255414
26/07/2022 201.00p 208.00p 194.57p 198.00p 582174
25/07/2022 209.90p 213.67p 202.00p 206.00p 321832
22/07/2022 185.05p 213.47p 184.31p 205.00p 583391
21/07/2022 220.10p 230.00p 176.21p 196.00p 1610098
20/07/2022 234.90p 280.91p 207.33p 225.00p 1832936
19/07/2022 185.00p 264.00p 174.70p 235.10p 2428417
18/07/2022 172.00p 180.00p 160.05p 178.00p 352069
15/07/2022 175.00p 175.00p 160.00p 168.00p 250734
14/07/2022 170.00p 183.48p 155.00p 178.25p 508253
13/07/2022 177.80p 184.99p 170.00p 175.05p 317705
12/07/2022 179.00p 186.21p 170.00p 178.00p 380299
11/07/2022 185.00p 200.00p 177.00p 181.00p 149285
08/07/2022 180.00p 192.00p 170.05p 192.00p 149421
07/07/2022 178.00p 187.00p 172.00p 185.00p 260104
06/07/2022 178.00p 190.00p 178.00p 182.00p 196492
05/07/2022 200.00p 200.00p 179.70p 182.00p 197527
04/07/2022 180.00p 194.40p 178.90p 183.00p 235662
01/07/2022 180.00p 200.00p 179.12p 187.00p 178063
30/06/2022 185.95p 195.00p 180.00p 181.00p 265072
29/06/2022 188.00p 197.90p 182.45p 190.00p 409357
28/06/2022 196.00p 199.00p 190.05p 194.80p 240943
27/06/2022 195.00p 206.21p 182.00p 195.00p 475691
24/06/2022 196.00p 220.00p 196.00p 200.00p 716881
23/06/2022 175.45p 210.00p 161.56p 200.00p 921191
22/06/2022 195.00p 201.58p 175.00p 179.95p 1199070
21/06/2022 200.00p 208.00p 182.60p 194.40p 883901
20/06/2022 201.00p 217.61p 200.00p 200.00p 337418
17/06/2022 212.00p 220.00p 205.50p 212.00p 403116
16/06/2022 210.00p 230.00p 205.10p 214.00p 443439
15/06/2022 215.00p 224.24p 210.63p 214.60p 371112
14/06/2022 224.20p 233.00p 213.41p 220.60p 978255
13/06/2022 233.70p 239.68p 188.80p 230.00p 1350545
10/06/2022 231.00p 248.11p 229.10p 233.40p 551753
09/06/2022 240.00p 252.51p 230.10p 235.00p 816771
08/06/2022 233.00p 239.00p 230.95p 235.00p 656032
07/06/2022 234.10p 241.00p 232.29p 235.60p 767975
06/06/2022 253.00p 253.00p 230.58p 238.00p 534026
03/06/2022 234.00p 252.69p 234.00p 238.00p 447255
02/06/2022 234.00p 252.69p 234.00p 238.00p 447255
01/06/2022 234.00p 252.69p 234.00p 238.00p 447255
31/05/2022 231.00p 253.75p 227.50p 236.40p 653097
30/05/2022 236.90p 253.44p 227.00p 237.00p 612566
27/05/2022 230.00p 253.30p 225.00p 231.50p 906585
26/05/2022 230.10p 244.55p 227.20p 230.00p 815929
25/05/2022 230.00p 250.61p 225.20p 235.00p 2505227
24/05/2022 238.90p 255.55p 230.40p 235.00p 1180673
23/05/2022 264.80p 265.00p 234.55p 242.00p 622423
20/05/2022 244.90p 247.00p 235.00p 241.50p 3134443
19/05/2022 270.00p 270.00p 237.95p 242.50p 2109712
18/05/2022 262.90p 267.00p 251.94p 255.00p 968653
17/05/2022 248.70p 270.00p 245.73p 263.00p 978962
16/05/2022 235.10p 264.10p 232.52p 255.10p 927279
13/05/2022 237.90p 247.10p 226.30p 238.00p 1191127
12/05/2022 242.30p 253.70p 229.60p 235.00p 1397162
11/05/2022 256.00p 262.40p 246.19p 248.60p 753847
10/05/2022 258.30p 266.82p 247.20p 260.00p 982794
09/05/2022 245.70p 295.00p 243.10p 265.00p 2792179
06/05/2022 248.00p 260.51p 245.00p 252.00p 1601199
05/05/2022 246.90p 266.66p 246.10p 256.10p 1528123
04/05/2022 249.60p 276.98p 243.10p 260.90p 2909309
03/05/2022 254.70p 272.80p 232.20p 255.80p 3065853
02/05/2022 250.00p 263.80p 248.10p 248.10p 1848072
29/04/2022 250.00p 263.80p 248.10p 248.10p 1848072
28/04/2022 272.90p 273.65p 250.10p 257.00p 1630566
27/04/2022 250.10p 279.71p 250.10p 264.20p 2041863
26/04/2022 250.00p 279.80p 247.88p 268.00p 2718316
25/04/2022 299.90p 299.90p 255.10p 264.00p 3318126
22/04/2022 254.90p 282.90p 250.10p 270.00p 2832705
21/04/2022 230.00p 280.80p 222.25p 250.00p 2686469
20/04/2022 220.00p 246.25p 205.00p 233.70p 1595911
19/04/2022 245.00p 248.00p 219.20p 240.10p 3167822
18/04/2022 260.00p 270.20p 243.00p 254.40p 2390031
15/04/2022 260.00p 270.20p 243.00p 254.40p 2390031
14/04/2022 260.00p 270.20p 243.00p 254.40p 2390031
13/04/2022 259.80p 275.00p 191.00p 270.20p 9611647
12/04/2022 275.00p 275.10p 253.00p 265.50p 3178238
11/04/2022 275.00p 296.26p 265.00p 275.10p 2912693
08/04/2022 275.50p 308.67p 262.70p 296.00p 4033519
07/04/2022 294.00p 310.15p 249.47p 290.00p 7473218
06/04/2022 320.00p 337.51p 285.67p 289.00p 7594343
05/04/2022 359.00p 360.00p 323.25p 338.00p 6064034
04/04/2022 340.00p 354.90p 317.00p 348.00p 8237346
01/04/2022 307.30p 322.20p 251.25p 314.60p 8495503
31/03/2022 334.30p 350.00p 304.80p 307.30p 6942052
30/03/2022 364.70p 409.70p 302.70p 305.30p 16304138
29/03/2022 285.00p 344.77p 275.74p 339.00p 17800052
28/03/2022 192.70p 261.85p 192.70p 243.00p 13967147
25/03/2022 170.00p 189.59p 164.04p 176.00p 8992568
24/03/2022 140.00p 184.05p 140.00p 166.00p 13978829
23/03/2022 130.00p 138.50p 122.00p 137.50p 9691254
22/03/2022 136.60p 136.60p 125.00p 126.00p 13831717
21/03/2022 124.10p 151.40p 124.10p 125.00p 14711341
18/03/2022 149.00p 153.24p 121.00p 121.00p 23473276
17/03/2022 155.00p 159.95p 135.00p 140.10p 10887184
16/03/2022 130.15p 151.33p 116.33p 147.85p 24492100
15/03/2022 165.00p 168.60p 121.65p 129.80p 18043452
14/03/2022 169.00p 205.00p 161.50p 168.35p 11451900
11/03/2022 165.00p 173.10p 131.00p 169.50p 8528312
10/03/2022 170.00p 196.39p 120.15p 151.25p 12680569
09/03/2022 135.00p 155.86p 105.00p 155.70p 20740396
08/03/2022 180.00p 210.00p 92.02p 92.02p 17980260
07/03/2022 177.40p 250.10p 172.55p 172.55p 7474755
04/03/2022 182.05p 244.13p 169.03p 169.40p 8775858
03/03/2022 235.00p 269.90p 166.30p 177.60p 21755072
02/03/2022 271.00p 322.10p 232.80p 306.90p 9817460
01/03/2022 365.50p 380.00p 250.00p 258.90p 14772917
28/02/2022 532.40p 563.60p 290.00p 351.20p 15766551
25/02/2022 699.60p 834.65p 699.60p 798.40p 6044848
24/02/2022 1,040.00p 1,046.00p 503.83p 682.40p 13295526
23/02/2022 1,103.00p 1,114.50p 1,058.50p 1,097.50p 2570139
22/02/2022 1,018.50p 1,118.00p 1,010.50p 1,100.50p 3326514
21/02/2022 1,164.00p 1,172.00p 1,058.50p 1,070.50p 4625882
18/02/2022 1,187.50p 1,195.50p 1,169.00p 1,169.50p 2872447
17/02/2022 1,180.00p 1,221.22p 1,173.00p 1,182.00p 3072246
16/02/2022 1,136.00p 1,187.00p 1,133.50p 1,186.50p 2470784
15/02/2022 1,140.50p 1,151.00p 1,113.00p 1,129.50p 2003366
14/02/2022 1,087.00p 1,133.00p 1,079.00p 1,131.50p 2707019
11/02/2022 1,106.00p 1,117.50p 1,088.46p 1,109.50p 2240166
10/02/2022 1,096.50p 1,137.00p 1,082.77p 1,128.00p 3221395
09/02/2022 1,097.50p 1,100.00p 1,083.50p 1,091.50p 2322511
08/02/2022 1,060.00p 1,088.50p 1,055.50p 1,088.50p 3017281
07/02/2022 1,062.50p 1,063.00p 1,042.50p 1,051.00p 1730119
04/02/2022 1,063.00p 1,077.97p 1,042.39p 1,048.50p 2415087
03/02/2022 1,065.50p 1,066.50p 1,042.50p 1,054.00p 1223122
02/02/2022 1,075.50p 1,087.50p 1,072.00p 1,076.50p 841023

*Close Price adjusted for both dividends and splits