Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2022 1,079.00p 1,095.00p 1,072.00p 1,081.50p 1686758
31/01/2022 1,064.00p 1,071.00p 1,048.01p 1,061.00p 1945395
28/01/2022 1,095.00p 1,103.00p 1,039.71p 1,048.50p 3762637
27/01/2022 1,132.00p 1,144.00p 1,093.00p 1,094.50p 2976454
26/01/2022 1,172.00p 1,194.00p 1,155.50p 1,156.00p 1736381
25/01/2022 1,159.50p 1,186.00p 1,138.50p 1,170.00p 1663415
24/01/2022 1,207.50p 1,216.00p 1,122.50p 1,132.00p 2670694
21/01/2022 1,234.50p 1,248.00p 1,218.50p 1,220.50p 1590282
20/01/2022 1,226.00p 1,256.50p 1,212.00p 1,247.00p 2476017
19/01/2022 1,133.00p 1,218.50p 1,132.50p 1,218.50p 1948102
18/01/2022 1,142.00p 1,143.00p 1,098.50p 1,132.50p 2980571
17/01/2022 1,171.50p 1,172.00p 1,147.50p 1,154.00p 1159351
14/01/2022 1,209.00p 1,211.50p 1,159.00p 1,162.50p 2193980
13/01/2022 1,213.00p 1,219.00p 1,188.50p 1,197.50p 1502468
12/01/2022 1,215.50p 1,231.00p 1,207.50p 1,211.00p 1257499
10/01/2022 1,205.00p 1,214.00p 1,184.00p 1,190.00p 1578063
07/01/2022 1,200.00p 1,205.00p 1,184.25p 1,194.00p 1222493
06/01/2022 1,229.00p 1,237.50p 1,198.47p 1,200.50p 1786264
05/01/2022 1,282.50p 1,286.50p 1,247.00p 1,249.00p 1400746
04/01/2022 1,296.50p 1,303.50p 1,271.00p 1,282.50p 1635879
31/12/2021 1,300.00p 1,322.50p 1,300.00p 1,311.50p 271528
30/12/2021 1,290.00p 1,301.00p 1,277.00p 1,300.50p 624774
29/12/2021 1,292.00p 1,300.50p 1,280.50p 1,290.00p 937178
24/12/2021 1,286.00p 1,297.00p 1,284.50p 1,292.00p 272209
23/12/2021 1,285.50p 1,292.50p 1,274.00p 1,287.00p 740305
22/12/2021 1,275.50p 1,286.66p 1,269.50p 1,282.50p 876916
21/12/2021 1,292.00p 1,300.00p 1,273.50p 1,275.50p 1252553
20/12/2021 1,298.50p 1,319.00p 1,283.50p 1,283.50p 1045839
17/12/2021 1,304.50p 1,319.50p 1,289.00p 1,301.50p 1673290
16/12/2021 1,264.00p 1,279.50p 1,256.00p 1,276.00p 1353812
15/12/2021 1,262.00p 1,265.50p 1,244.90p 1,245.00p 1854151
14/12/2021 1,282.00p 1,282.30p 1,260.00p 1,265.00p 1093385
13/12/2021 1,326.00p 1,331.90p 1,288.50p 1,290.50p 988025
10/12/2021 1,309.50p 1,332.50p 1,299.50p 1,327.50p 865979
09/12/2021 1,334.00p 1,338.50p 1,309.00p 1,317.50p 1421416
08/12/2021 1,330.00p 1,346.50p 1,316.00p 1,318.00p 1085158
07/12/2021 1,335.00p 1,340.00p 1,307.00p 1,326.00p 1353389
06/12/2021 1,363.00p 1,363.50p 1,332.50p 1,332.50p 975079
03/12/2021 1,362.50p 1,362.50p 1,345.00p 1,355.00p 865968
02/12/2021 1,355.00p 1,365.50p 1,347.00p 1,360.00p 919772
01/12/2021 1,377.50p 1,380.00p 1,352.50p 1,364.00p 1429544
30/11/2021 1,337.50p 1,406.50p 1,331.50p 1,372.00p 2037207
29/11/2021 1,369.50p 1,372.00p 1,335.50p 1,341.50p 1569052
26/11/2021 1,355.50p 1,398.50p 1,344.50p 1,372.50p 2831445
25/11/2021 1,347.50p 1,370.50p 1,343.00p 1,364.00p 852049
24/11/2021 1,370.00p 1,390.61p 1,324.50p 1,340.50p 1584527
23/11/2021 1,410.00p 1,423.66p 1,361.00p 1,364.00p 1329430
22/11/2021 1,460.50p 1,464.00p 1,384.50p 1,408.50p 1838802
19/11/2021 1,488.00p 1,502.00p 1,455.50p 1,473.00p 1101205
18/11/2021 1,505.00p 1,506.00p 1,470.00p 1,471.00p 893279
17/11/2021 1,501.00p 1,516.50p 1,493.50p 1,516.50p 1163625
16/11/2021 1,497.00p 1,511.50p 1,485.00p 1,498.50p 1324951
15/11/2021 1,490.00p 1,510.50p 1,484.00p 1,500.00p 1425982
12/11/2021 1,505.50p 1,507.50p 1,467.00p 1,492.00p 1562348
11/11/2021 1,470.00p 1,520.50p 1,469.00p 1,509.00p 2929621
10/11/2021 1,399.50p 1,463.50p 1,399.50p 1,449.00p 2867052
09/11/2021 1,393.50p 1,411.50p 1,380.50p 1,407.00p 1064936
08/11/2021 1,373.00p 1,402.50p 1,371.50p 1,394.00p 1567473
05/11/2021 1,352.50p 1,381.50p 1,352.50p 1,365.50p 1238295
04/11/2021 1,351.00p 1,361.00p 1,329.50p 1,343.00p 800902
03/11/2021 1,343.00p 1,346.00p 1,323.00p 1,338.00p 999180
02/11/2021 1,364.50p 1,370.50p 1,344.00p 1,344.00p 1002368
01/11/2021 1,359.50p 1,369.00p 1,344.00p 1,360.50p 728714
29/10/2021 1,389.00p 1,389.18p 1,350.00p 1,355.00p 1354345
28/10/2021 1,367.00p 1,399.51p 1,367.00p 1,390.00p 952127
27/10/2021 1,366.00p 1,387.50p 1,347.00p 1,369.00p 1218216
26/10/2021 1,420.50p 1,425.50p 1,373.50p 1,374.00p 1313883
25/10/2021 1,416.00p 1,421.00p 1,405.00p 1,418.00p 1604245
22/10/2021 1,388.00p 1,424.85p 1,386.50p 1,417.50p 1455624
21/10/2021 1,391.00p 1,393.78p 1,363.50p 1,377.00p 1307262
20/10/2021 1,374.50p 1,400.00p 1,371.50p 1,391.00p 1399266
19/10/2021 1,361.00p 1,383.50p 1,361.00p 1,371.50p 1491364
18/10/2021 1,343.00p 1,356.50p 1,335.00p 1,343.50p 1677484
15/10/2021 1,352.50p 1,353.53p 1,319.00p 1,330.00p 1852429
14/10/2021 1,330.00p 1,371.00p 1,321.50p 1,349.00p 2366342
13/10/2021 1,292.00p 1,324.00p 1,277.00p 1,319.00p 2266363
12/10/2021 1,262.00p 1,298.00p 1,262.00p 1,294.00p 1544476
11/10/2021 1,283.50p 1,289.50p 1,255.50p 1,270.00p 1177469
08/10/2021 1,290.00p 1,300.03p 1,267.50p 1,279.50p 1125181
07/10/2021 1,265.00p 1,292.50p 1,261.50p 1,275.00p 2444978
06/10/2021 1,250.00p 1,264.00p 1,238.72p 1,257.00p 2549168
05/10/2021 1,240.00p 1,252.50p 1,234.00p 1,240.50p 1826087
04/10/2021 1,226.50p 1,243.00p 1,222.00p 1,240.50p 1023587
01/10/2021 1,255.00p 1,262.05p 1,226.00p 1,228.00p 1674463
30/09/2021 1,237.00p 1,262.50p 1,229.00p 1,258.00p 1807584
29/09/2021 1,254.50p 1,272.50p 1,230.50p 1,233.00p 2734855
28/09/2021 1,277.50p 1,277.50p 1,241.50p 1,253.50p 2034853
27/09/2021 1,305.50p 1,309.00p 1,272.50p 1,278.00p 1138011
24/09/2021 1,306.00p 1,307.29p 1,291.76p 1,299.00p 1160731
23/09/2021 1,341.50p 1,346.00p 1,302.00p 1,302.00p 1201797
22/09/2021 1,336.50p 1,353.89p 1,334.21p 1,346.00p 1365115
21/09/2021 1,348.50p 1,355.00p 1,326.50p 1,333.50p 2411844
20/09/2021 1,317.50p 1,355.50p 1,315.50p 1,345.50p 2870086
17/09/2021 1,326.00p 1,357.50p 1,317.50p 1,318.50p 3534731
16/09/2021 1,345.50p 1,348.00p 1,320.00p 1,326.00p 3255864
15/09/2021 1,366.50p 1,369.50p 1,344.50p 1,344.50p 2094333
14/09/2021 1,369.50p 1,377.00p 1,349.85p 1,366.00p 2834590
13/09/2021 1,376.00p 1,382.50p 1,362.50p 1,370.00p 1298346
10/09/2021 1,401.50p 1,406.50p 1,367.85p 1,372.00p 1558894
09/09/2021 1,404.00p 1,430.50p 1,388.85p 1,389.50p 2151851
08/09/2021 1,474.50p 1,474.50p 1,432.50p 1,435.00p 1353167
07/09/2021 1,468.00p 1,469.50p 1,438.50p 1,440.00p 1106743
06/09/2021 1,464.00p 1,473.65p 1,461.50p 1,468.50p 736799
03/09/2021 1,434.50p 1,461.00p 1,432.50p 1,459.00p 1696286
02/09/2021 1,450.50p 1,455.50p 1,434.00p 1,434.00p 1530369
01/09/2021 1,459.00p 1,467.00p 1,437.00p 1,446.00p 1911463
31/08/2021 1,490.00p 1,490.00p 1,448.00p 1,448.00p 3042982
27/08/2021 1,483.50p 1,493.50p 1,469.50p 1,474.00p 1604759
26/08/2021 1,516.50p 1,526.22p 1,459.00p 1,468.50p 2342464
25/08/2021 1,515.00p 1,529.00p 1,514.50p 1,523.50p 633462
24/08/2021 1,521.00p 1,539.17p 1,515.50p 1,526.00p 660775
23/08/2021 1,522.50p 1,523.50p 1,500.50p 1,521.00p 945431
20/08/2021 1,518.50p 1,525.66p 1,501.00p 1,517.50p 716587
19/08/2021 1,487.00p 1,519.00p 1,482.00p 1,515.50p 1195246
18/08/2021 1,517.00p 1,519.50p 1,489.50p 1,491.00p 984647
17/08/2021 1,501.00p 1,512.50p 1,497.50p 1,509.50p 1493389
16/08/2021 1,503.00p 1,515.50p 1,496.50p 1,506.00p 609467
13/08/2021 1,487.50p 1,513.50p 1,487.50p 1,510.50p 830915
12/08/2021 1,488.00p 1,514.00p 1,482.00p 1,482.00p 1028520
11/08/2021 1,477.50p 1,484.00p 1,462.00p 1,484.00p 1483675
10/08/2021 1,487.00p 1,499.00p 1,462.50p 1,467.50p 768839
09/08/2021 1,505.00p 1,510.50p 1,482.50p 1,482.50p 870044
06/08/2021 1,549.00p 1,551.50p 1,512.00p 1,512.00p 1036361
05/08/2021 1,570.00p 1,572.00p 1,546.50p 1,548.50p 846529
04/08/2021 1,566.50p 1,586.81p 1,559.50p 1,565.50p 734082
03/08/2021 1,561.50p 1,564.50p 1,538.50p 1,560.50p 573426
02/08/2021 1,563.00p 1,573.50p 1,551.50p 1,561.00p 532338
30/07/2021 1,561.50p 1,573.50p 1,549.50p 1,563.00p 840959
29/07/2021 1,549.00p 1,580.00p 1,547.50p 1,557.50p 2473749
28/07/2021 1,511.00p 1,535.00p 1,504.50p 1,535.00p 673460
27/07/2021 1,518.00p 1,522.50p 1,495.36p 1,510.00p 1219714
26/07/2021 1,520.00p 1,532.50p 1,514.00p 1,518.50p 695194
23/07/2021 1,541.50p 1,550.50p 1,515.38p 1,520.00p 650298
22/07/2021 1,538.50p 1,545.00p 1,521.50p 1,534.50p 968738
21/07/2021 1,572.50p 1,581.00p 1,526.00p 1,538.50p 899605
20/07/2021 1,597.00p 1,602.50p 1,568.00p 1,568.00p 931944
19/07/2021 1,568.50p 1,594.00p 1,546.00p 1,588.50p 723016
16/07/2021 1,626.50p 1,630.00p 1,577.00p 1,590.00p 892286
15/07/2021 1,600.00p 1,625.00p 1,599.00p 1,616.00p 1007839
14/07/2021 1,599.00p 1,607.00p 1,586.50p 1,600.50p 544196
13/07/2021 1,585.50p 1,602.00p 1,576.00p 1,602.00p 661686
12/07/2021 1,575.50p 1,585.00p 1,558.00p 1,578.50p 740781
09/07/2021 1,591.00p 1,594.50p 1,567.00p 1,585.50p 777378
08/07/2021 1,583.00p 1,597.50p 1,564.00p 1,586.00p 1290421
07/07/2021 1,590.50p 1,601.00p 1,580.00p 1,594.50p 786740
06/07/2021 1,589.00p 1,609.50p 1,583.50p 1,587.50p 757862
05/07/2021 1,600.00p 1,602.00p 1,572.50p 1,581.50p 1059594
02/07/2021 1,568.00p 1,599.50p 1,556.00p 1,599.50p 941301
01/07/2021 1,567.00p 1,586.50p 1,558.00p 1,562.50p 1942429
30/06/2021 1,562.00p 1,570.50p 1,548.50p 1,554.50p 2224955
29/06/2021 1,619.00p 1,620.00p 1,562.50p 1,562.50p 1479130
28/06/2021 1,616.00p 1,630.50p 1,610.50p 1,615.00p 663043
25/06/2021 1,614.50p 1,625.00p 1,613.50p 1,617.50p 496748
24/06/2021 1,613.00p 1,625.50p 1,604.00p 1,613.50p 614302
23/06/2021 1,608.00p 1,618.50p 1,596.00p 1,609.50p 563836
22/06/2021 1,588.50p 1,610.00p 1,576.50p 1,601.00p 1074206
21/06/2021 1,589.50p 1,599.50p 1,578.51p 1,590.50p 927148
18/06/2021 1,607.00p 1,621.00p 1,583.50p 1,583.50p 2478043
17/06/2021 1,623.00p 1,633.50p 1,585.00p 1,597.00p 1706279
16/06/2021 1,645.50p 1,659.50p 1,629.50p 1,652.00p 1119724
15/06/2021 1,660.00p 1,665.50p 1,640.53p 1,645.50p 733173
14/06/2021 1,660.00p 1,665.50p 1,633.25p 1,654.00p 1421895
11/06/2021 1,682.50p 1,698.50p 1,663.50p 1,670.00p 1481339
10/06/2021 1,665.50p 1,669.50p 1,649.50p 1,660.00p 1170088
09/06/2021 1,670.00p 1,677.00p 1,645.00p 1,665.50p 1371991
08/06/2021 1,682.50p 1,689.39p 1,667.00p 1,669.50p 992139
07/06/2021 1,693.00p 1,693.00p 1,658.50p 1,668.50p 958255
04/06/2021 1,691.00p 1,703.50p 1,650.00p 1,702.50p 941987
03/06/2021 1,731.00p 1,737.00p 1,678.50p 1,687.50p 1708143
02/06/2021 1,703.00p 1,729.50p 1,687.00p 1,729.00p 1448744
01/06/2021 1,698.00p 1,732.07p 1,696.88p 1,708.00p 2409669
28/05/2021 1,727.50p 1,728.00p 1,669.00p 1,696.50p 1985681
27/05/2021 1,721.00p 1,735.12p 1,709.00p 1,726.50p 2895092
26/05/2021 1,714.50p 1,733.00p 1,706.50p 1,712.50p 1378820
25/05/2021 1,717.00p 1,721.00p 1,691.50p 1,696.00p 1228381
24/05/2021 1,713.00p 1,726.00p 1,707.50p 1,714.00p 816796
21/05/2021 1,714.50p 1,726.00p 1,693.91p 1,704.00p 2197589
20/05/2021 1,687.50p 1,718.43p 1,685.00p 1,714.00p 1901488
19/05/2021 1,673.00p 1,708.00p 1,646.00p 1,694.00p 1806155
18/05/2021 1,656.00p 1,684.00p 1,654.50p 1,674.50p 1786526
17/05/2021 1,615.50p 1,650.79p 1,615.00p 1,646.00p 1656967
14/05/2021 1,594.00p 1,606.50p 1,586.00p 1,599.00p 975938
13/05/2021 1,604.50p 1,615.00p 1,556.72p 1,578.00p 1526676
12/05/2021 1,601.00p 1,630.44p 1,595.50p 1,610.50p 1472801
11/05/2021 1,594.50p 1,603.85p 1,569.00p 1,603.00p 1773093
10/05/2021 1,620.00p 1,638.00p 1,602.79p 1,611.50p 1495532
07/05/2021 1,599.00p 1,633.50p 1,579.00p 1,616.50p 1685060
06/05/2021 1,549.50p 1,594.50p 1,527.00p 1,593.00p 2235157
05/05/2021 1,551.50p 1,574.50p 1,540.09p 1,570.50p 1290989
04/05/2021 1,515.00p 1,563.00p 1,513.50p 1,542.00p 1649149
30/04/2021 1,522.00p 1,530.00p 1,495.50p 1,495.50p 1861398
29/04/2021 1,566.00p 1,569.50p 1,520.00p 1,520.00p 1744168
28/04/2021 1,559.50p 1,559.50p 1,533.60p 1,536.50p 1318642
27/04/2021 1,605.00p 1,605.00p 1,554.00p 1,559.50p 1250319
26/04/2021 1,616.00p 1,621.50p 1,592.70p 1,604.00p 985624
23/04/2021 1,633.50p 1,641.63p 1,613.00p 1,616.00p 1789872
22/04/2021 1,595.00p 1,642.00p 1,590.50p 1,634.50p 1873709
21/04/2021 1,585.50p 1,597.50p 1,568.50p 1,579.00p 1553679
20/04/2021 1,562.50p 1,587.00p 1,558.00p 1,578.00p 1091833
19/04/2021 1,554.00p 1,592.50p 1,551.00p 1,555.00p 1597043

*Close Price adjusted for both dividends and splits