Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/04/2021 1,530.50p 1,570.50p 1,523.00p 1,557.00p 1820547
15/04/2021 1,483.00p 1,532.50p 1,476.00p 1,526.00p 1524061
14/04/2021 1,510.00p 1,510.50p 1,486.00p 1,487.50p 851186
13/04/2021 1,451.00p 1,502.50p 1,441.50p 1,499.50p 1445681
12/04/2021 1,456.50p 1,468.89p 1,438.50p 1,447.50p 979118
09/04/2021 1,450.50p 1,464.00p 1,435.00p 1,458.50p 1418247
08/04/2021 1,436.00p 1,455.50p 1,423.00p 1,455.50p 1760267
07/04/2021 1,437.00p 1,443.58p 1,419.00p 1,431.00p 987496
06/04/2021 1,430.50p 1,444.03p 1,415.50p 1,437.50p 1512202
01/04/2021 1,429.00p 1,438.50p 1,419.00p 1,426.00p 959455
31/03/2021 1,398.50p 1,423.50p 1,390.50p 1,419.50p 1552847
30/03/2021 1,417.00p 1,429.00p 1,382.00p 1,389.50p 1670157
29/03/2021 1,417.00p 1,429.49p 1,408.50p 1,414.00p 1146813
26/03/2021 1,425.50p 1,432.14p 1,399.00p 1,411.00p 1761837
25/03/2021 1,443.50p 1,451.43p 1,418.00p 1,425.50p 1002982
24/03/2021 1,467.00p 1,471.50p 1,438.50p 1,443.50p 1328966
23/03/2021 1,490.00p 1,491.50p 1,461.00p 1,466.50p 1038784
22/03/2021 1,502.00p 1,507.50p 1,479.00p 1,492.00p 829080
19/03/2021 1,507.50p 1,519.94p 1,501.50p 1,509.50p 3279084
18/03/2021 1,499.00p 1,511.50p 1,496.00p 1,507.50p 1825077
17/03/2021 1,507.00p 1,510.00p 1,473.00p 1,486.00p 1575175
16/03/2021 1,506.50p 1,524.00p 1,502.00p 1,509.50p 1540253
15/03/2021 1,501.00p 1,511.89p 1,473.00p 1,500.00p 1470141
12/03/2021 1,491.00p 1,498.50p 1,470.50p 1,493.50p 1260857
11/03/2021 1,486.00p 1,511.89p 1,484.00p 1,501.50p 1466882
10/03/2021 1,488.00p 1,489.69p 1,462.50p 1,469.00p 1115442
09/03/2021 1,454.50p 1,498.50p 1,454.50p 1,490.00p 1724527
08/03/2021 1,448.00p 1,456.00p 1,435.00p 1,446.00p 1138248
05/03/2021 1,425.50p 1,465.50p 1,420.86p 1,442.50p 1502384
04/03/2021 1,460.00p 1,462.00p 1,421.00p 1,454.50p 1474584
03/03/2021 1,483.00p 1,503.00p 1,431.00p 1,453.00p 1910577
02/03/2021 1,427.00p 1,453.00p 1,411.00p 1,439.00p 1444170
01/03/2021 1,454.50p 1,469.00p 1,440.50p 1,442.50p 1443468
26/02/2021 1,446.50p 1,472.50p 1,418.50p 1,421.50p 2247716
25/02/2021 1,515.00p 1,520.00p 1,445.99p 1,452.00p 2645504
24/02/2021 1,498.50p 1,545.00p 1,495.50p 1,506.50p 1262565
23/02/2021 1,544.00p 1,547.72p 1,470.25p 1,497.50p 1379043
22/02/2021 1,540.00p 1,550.00p 1,498.75p 1,541.50p 1611360
19/02/2021 1,522.50p 1,553.50p 1,518.00p 1,539.00p 1195923
18/02/2021 1,549.00p 1,576.00p 1,513.50p 1,526.50p 1374672
17/02/2021 1,608.00p 1,612.50p 1,547.50p 1,551.00p 2539405
16/02/2021 1,642.00p 1,645.00p 1,603.50p 1,609.00p 1446254
15/02/2021 1,610.00p 1,643.50p 1,609.50p 1,635.50p 865082
12/02/2021 1,588.00p 1,610.50p 1,572.50p 1,610.50p 784496
11/02/2021 1,605.00p 1,633.50p 1,599.50p 1,606.00p 1244934
10/02/2021 1,644.50p 1,644.50p 1,601.00p 1,606.50p 879433
09/02/2021 1,641.00p 1,643.50p 1,621.50p 1,629.50p 1032729
08/02/2021 1,640.00p 1,657.00p 1,633.50p 1,637.00p 942627
05/02/2021 1,608.50p 1,637.39p 1,608.50p 1,633.50p 1110797
04/02/2021 1,627.50p 1,660.00p 1,583.50p 1,600.50p 1606443
03/02/2021 1,655.00p 1,661.00p 1,633.50p 1,637.50p 886565
02/02/2021 1,649.00p 1,666.59p 1,635.00p 1,661.00p 1273912
01/02/2021 1,630.50p 1,715.50p 1,629.00p 1,662.00p 3230326
29/01/2021 1,595.50p 1,634.00p 1,563.50p 1,581.00p 2738441
28/01/2021 1,573.00p 1,614.00p 1,560.50p 1,604.50p 1676986
27/01/2021 1,649.00p 1,654.00p 1,573.00p 1,580.00p 2739714
26/01/2021 1,672.00p 1,682.00p 1,647.00p 1,649.50p 807756
25/01/2021 1,699.00p 1,705.00p 1,670.00p 1,679.50p 856377
22/01/2021 1,668.00p 1,692.50p 1,652.88p 1,688.50p 1768848
21/01/2021 1,701.00p 1,708.00p 1,671.50p 1,673.50p 1348431
20/01/2021 1,650.00p 1,695.00p 1,650.00p 1,691.50p 1212466
19/01/2021 1,677.00p 1,691.79p 1,636.00p 1,637.50p 1213658
18/01/2021 1,673.50p 1,687.00p 1,662.50p 1,668.00p 749644
15/01/2021 1,690.00p 1,699.99p 1,650.00p 1,658.50p 1492045
14/01/2021 1,718.50p 1,726.00p 1,692.00p 1,694.00p 1116519
13/01/2021 1,713.50p 1,738.50p 1,700.00p 1,718.00p 1171095
12/01/2021 1,759.50p 1,769.50p 1,693.00p 1,708.00p 1151265
11/01/2021 1,764.50p 1,786.50p 1,737.00p 1,739.00p 1515685
08/01/2021 1,829.00p 1,843.50p 1,746.00p 1,770.50p 1373316
07/01/2021 1,853.50p 1,857.00p 1,807.25p 1,824.50p 1003132
06/01/2021 1,844.00p 1,847.00p 1,820.50p 1,823.50p 1577386
05/01/2021 1,807.00p 1,842.50p 1,780.00p 1,838.00p 1403659
04/01/2021 1,721.50p 1,847.50p 1,721.50p 1,841.50p 1921764
31/12/2020 1,708.00p 1,721.00p 1,683.50p 1,684.50p 318493
30/12/2020 1,738.50p 1,743.00p 1,700.50p 1,703.50p 804456
29/12/2020 1,697.00p 1,748.50p 1,697.00p 1,748.50p 1166212
28/12/2020 1,688.50p 1,688.50p 1,669.00p 1,683.50p 193666
24/12/2020 1,688.50p 1,688.50p 1,669.00p 1,683.50p 193666
23/12/2020 1,676.50p 1,689.50p 1,668.50p 1,682.50p 499017
22/12/2020 1,667.00p 1,693.70p 1,653.50p 1,676.00p 736311
21/12/2020 1,715.00p 1,747.00p 1,665.50p 1,693.50p 1603214
18/12/2020 1,704.50p 1,716.29p 1,688.00p 1,696.00p 2774149
17/12/2020 1,681.50p 1,734.00p 1,666.81p 1,711.00p 1768600
16/12/2020 1,648.00p 1,655.00p 1,631.00p 1,652.50p 1417093
15/12/2020 1,617.00p 1,658.50p 1,617.00p 1,637.50p 955816
14/12/2020 1,688.00p 1,688.00p 1,615.00p 1,615.00p 2091039
11/12/2020 1,680.00p 1,708.00p 1,680.00p 1,704.00p 1372437
10/12/2020 1,660.00p 1,703.50p 1,660.00p 1,683.50p 1020822
09/12/2020 1,688.50p 1,691.00p 1,659.50p 1,659.50p 1025669
08/12/2020 1,671.50p 1,705.00p 1,661.50p 1,700.00p 1152849
07/12/2020 1,631.00p 1,677.00p 1,618.50p 1,672.00p 1145725
04/12/2020 1,648.00p 1,666.50p 1,611.72p 1,635.00p 1158160
03/12/2020 1,670.00p 1,684.50p 1,645.50p 1,650.00p 1183399
02/12/2020 1,640.50p 1,670.00p 1,620.00p 1,655.00p 1302023
01/12/2020 1,569.50p 1,667.50p 1,569.50p 1,635.50p 1628238
30/11/2020 1,583.00p 1,589.50p 1,531.50p 1,562.00p 1963231
27/11/2020 1,608.00p 1,612.50p 1,565.60p 1,587.00p 1549087
26/11/2020 1,576.50p 1,622.00p 1,569.50p 1,604.50p 800157
25/11/2020 1,580.00p 1,590.00p 1,557.00p 1,563.00p 1488920
24/11/2020 1,580.00p 1,609.00p 1,556.50p 1,577.00p 2009803
23/11/2020 1,678.50p 1,680.50p 1,590.50p 1,595.00p 1540001
20/11/2020 1,683.00p 1,686.00p 1,660.50p 1,682.50p 854383
19/11/2020 1,674.50p 1,685.00p 1,665.00p 1,678.50p 880592
18/11/2020 1,682.00p 1,710.00p 1,650.00p 1,688.00p 1178058
17/11/2020 1,681.50p 1,699.50p 1,664.00p 1,681.50p 1373739
16/11/2020 1,709.50p 1,726.00p 1,675.00p 1,685.00p 1559081
13/11/2020 1,684.00p 1,704.00p 1,674.50p 1,699.50p 974171
12/11/2020 1,680.00p 1,703.50p 1,677.81p 1,681.50p 1489359
10/11/2020 1,691.50p 1,732.50p 1,654.75p 1,658.00p 3615543
09/11/2020 1,933.50p 1,950.00p 1,650.60p 1,659.00p 4028232
06/11/2020 1,838.00p 1,893.50p 1,838.00p 1,883.50p 1173259
05/11/2020 1,775.50p 1,855.34p 1,765.00p 1,831.00p 1458649
04/11/2020 1,735.50p 1,756.50p 1,708.00p 1,755.00p 1065197
03/11/2020 1,700.00p 1,755.00p 1,697.00p 1,740.00p 1243944
02/11/2020 1,646.50p 1,695.06p 1,632.50p 1,689.50p 1408924
30/10/2020 1,651.00p 1,658.00p 1,626.00p 1,639.50p 1412273
29/10/2020 1,673.50p 1,681.50p 1,632.00p 1,664.50p 990423
28/10/2020 1,760.00p 1,765.50p 1,652.50p 1,668.00p 1776248
27/10/2020 1,772.50p 1,780.50p 1,752.00p 1,766.50p 1093705
26/10/2020 1,765.50p 1,795.00p 1,749.00p 1,774.00p 1210697
23/10/2020 1,770.50p 1,800.50p 1,755.00p 1,760.00p 971139
22/10/2020 1,788.00p 1,809.00p 1,751.50p 1,775.00p 1885546
21/10/2020 1,756.50p 1,769.50p 1,721.50p 1,766.00p 1623909
20/10/2020 1,761.00p 1,779.50p 1,749.50p 1,761.50p 901912
19/10/2020 1,785.00p 1,788.02p 1,767.50p 1,780.00p 1096008
16/10/2020 1,761.50p 1,794.00p 1,754.50p 1,770.00p 1432444
15/10/2020 1,748.50p 1,768.00p 1,737.00p 1,748.50p 1166766
14/10/2020 1,734.00p 1,778.00p 1,726.50p 1,770.00p 1892357
13/10/2020 1,706.00p 1,735.50p 1,700.50p 1,725.50p 1262324
12/10/2020 1,714.50p 1,726.13p 1,696.50p 1,710.00p 1540878
09/10/2020 1,679.50p 1,713.00p 1,678.50p 1,708.50p 1377751
08/10/2020 1,662.00p 1,686.50p 1,641.50p 1,666.00p 1342580
07/10/2020 1,647.00p 1,671.01p 1,646.65p 1,665.00p 995036
06/10/2020 1,700.50p 1,700.50p 1,648.50p 1,650.50p 1213763
05/10/2020 1,693.50p 1,704.00p 1,664.50p 1,691.50p 1003437
02/10/2020 1,696.00p 1,705.50p 1,677.50p 1,696.00p 1185795
01/10/2020 1,701.00p 1,709.50p 1,676.00p 1,696.00p 1288326
30/09/2020 1,681.00p 1,701.50p 1,670.00p 1,689.50p 1678796
29/09/2020 1,664.00p 1,688.50p 1,639.00p 1,684.00p 1858261
28/09/2020 1,686.00p 1,695.50p 1,642.50p 1,651.00p 1703797
25/09/2020 1,706.00p 1,718.00p 1,660.00p 1,677.50p 1527223
24/09/2020 1,650.00p 1,704.00p 1,631.97p 1,693.00p 2499021
23/09/2020 1,745.50p 1,745.50p 1,651.50p 1,674.00p 2308861
22/09/2020 1,715.00p 1,727.50p 1,679.10p 1,699.50p 1758394
21/09/2020 1,758.00p 1,777.00p 1,679.00p 1,702.00p 2617945
18/09/2020 1,800.00p 1,818.50p 1,762.00p 1,763.50p 14671015
17/09/2020 1,926.00p 1,937.00p 1,864.96p 1,881.00p 1902335
16/09/2020 1,967.00p 1,967.00p 1,942.00p 1,950.00p 1649512
15/09/2020 1,957.50p 1,968.00p 1,935.92p 1,950.00p 1333512
14/09/2020 2,009.00p 2,009.00p 1,920.50p 1,933.50p 1159818
11/09/2020 1,975.00p 2,009.00p 1,971.50p 2,009.00p 1702627
10/09/2020 1,948.50p 1,991.50p 1,938.50p 1,991.00p 1844546
09/09/2020 1,925.00p 1,959.00p 1,888.50p 1,945.50p 3677503
08/09/2020 2,017.00p 2,031.00p 1,944.00p 1,973.50p 1880999
07/09/2020 1,933.00p 2,010.00p 1,930.50p 2,010.00p 1277478
04/09/2020 1,925.50p 1,959.50p 1,904.50p 1,919.00p 1511686
03/09/2020 1,913.50p 1,952.50p 1,907.50p 1,916.00p 1041421
02/09/2020 2,079.00p 2,079.00p 1,953.00p 1,963.00p 1183653
01/09/2020 2,084.00p 2,085.00p 2,030.00p 2,032.00p 1583808
31/08/2020 1,966.50p 2,036.00p 1,956.00p 2,028.00p 2071740
28/08/2020 1,966.50p 2,036.00p 1,956.00p 2,028.00p 2089057
27/08/2020 1,987.50p 2,017.00p 1,940.00p 1,940.00p 1427206
26/08/2020 1,972.50p 1,980.00p 1,923.48p 1,980.00p 1070065
25/08/2020 1,964.50p 1,987.12p 1,947.00p 1,952.00p 819557
24/08/2020 1,952.00p 1,998.34p 1,952.00p 1,964.00p 778946
21/08/2020 1,964.00p 1,982.50p 1,908.70p 1,960.50p 1149258
20/08/2020 1,981.00p 1,982.00p 1,938.00p 1,966.50p 930677
19/08/2020 2,009.00p 2,024.00p 1,980.50p 1,989.00p 802063
18/08/2020 2,045.00p 2,059.00p 2,011.00p 2,011.00p 935283
17/08/2020 1,966.50p 2,038.00p 1,966.50p 2,034.00p 1626479
14/08/2020 1,999.00p 2,007.00p 1,968.92p 1,977.00p 793667
13/08/2020 1,988.50p 1,995.00p 1,951.00p 1,995.00p 872728
12/08/2020 1,900.00p 1,986.50p 1,897.50p 1,986.50p 1637139
11/08/2020 1,970.50p 1,990.00p 1,916.50p 1,931.50p 1718655
10/08/2020 2,012.00p 2,037.00p 2,001.00p 2,013.00p 925536
07/08/2020 1,997.50p 2,050.00p 1,997.50p 2,012.00p 1258407
06/08/2020 2,036.00p 2,050.00p 2,002.00p 2,005.00p 1977707
05/08/2020 2,006.00p 2,050.00p 1,997.50p 2,050.00p 2706243
04/08/2020 1,942.00p 1,955.00p 1,883.00p 1,927.50p 1683499
03/08/2020 1,916.00p 1,941.50p 1,893.50p 1,937.50p 1085239
31/07/2020 1,894.50p 1,941.50p 1,876.50p 1,895.00p 1462345
30/07/2020 1,959.00p 1,959.00p 1,868.50p 1,876.50p 1337284
29/07/2020 1,930.00p 1,950.00p 1,905.00p 1,920.00p 1432824
28/07/2020 1,929.50p 1,948.50p 1,864.50p 1,900.50p 2175888
27/07/2020 1,837.50p 1,960.50p 1,836.50p 1,932.50p 2557270
24/07/2020 1,792.00p 1,825.50p 1,766.50p 1,805.00p 1472330
23/07/2020 1,737.50p 1,811.50p 1,726.59p 1,811.50p 2809440
22/07/2020 1,678.50p 1,736.00p 1,678.50p 1,707.00p 2547919
21/07/2020 1,660.00p 1,685.71p 1,650.00p 1,667.00p 2556165
20/07/2020 1,617.00p 1,655.00p 1,606.50p 1,655.00p 1114887
17/07/2020 1,597.50p 1,614.00p 1,583.50p 1,614.00p 1521300
16/07/2020 1,611.50p 1,621.50p 1,590.00p 1,597.00p 1153067
15/07/2020 1,596.00p 1,627.00p 1,587.53p 1,608.00p 1809276
14/07/2020 1,601.00p 1,605.50p 1,535.50p 1,587.50p 2582552
13/07/2020 1,617.00p 1,639.00p 1,601.50p 1,613.00p 1964158
10/07/2020 1,600.00p 1,633.50p 1,576.00p 1,599.00p 2530767
09/07/2020 1,598.00p 1,621.00p 1,586.00p 1,602.00p 1897341
08/07/2020 1,581.00p 1,605.50p 1,570.00p 1,590.50p 3194375
07/07/2020 1,580.00p 1,601.00p 1,560.00p 1,601.00p 1555503
06/07/2020 1,572.00p 1,581.50p 1,559.00p 1,575.50p 1888532

*Close Price adjusted for both dividends and splits