Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2019 1,165.00p 1,168.00p 1,131.50p 1,133.00p 1779477
12/09/2019 1,158.00p 1,183.50p 1,158.00p 1,172.50p 1418854
11/09/2019 1,138.00p 1,164.00p 1,127.00p 1,150.50p 1299863
10/09/2019 1,137.50p 1,137.50p 1,117.50p 1,131.00p 2217132
09/09/2019 1,157.50p 1,165.50p 1,140.00p 1,145.00p 2146322
06/09/2019 1,159.50p 1,164.00p 1,136.93p 1,160.50p 2201192
05/09/2019 1,192.50p 1,204.00p 1,147.00p 1,162.00p 1833315
04/09/2019 1,200.00p 1,210.50p 1,190.00p 1,208.50p 1339685
03/09/2019 1,165.00p 1,204.50p 1,165.00p 1,204.50p 1460460
02/09/2019 1,168.50p 1,183.50p 1,158.50p 1,179.00p 1921568
30/08/2019 1,170.00p 1,191.50p 1,138.00p 1,183.00p 2542528
29/08/2019 1,186.50p 1,209.00p 1,179.00p 1,181.00p 1981523
28/08/2019 1,175.00p 1,183.00p 1,155.00p 1,183.00p 2418949
27/08/2019 1,134.50p 1,158.50p 1,130.00p 1,151.00p 2419170
23/08/2019 1,100.50p 1,116.00p 1,095.00p 1,116.00p 1543923
22/08/2019 1,101.00p 1,113.00p 1,101.00p 1,107.50p 1129759
21/08/2019 1,087.50p 1,107.50p 1,087.50p 1,105.50p 1485639
20/08/2019 1,076.50p 1,108.50p 1,075.35p 1,095.50p 1168598
19/08/2019 1,090.00p 1,091.00p 1,076.50p 1,079.50p 1174171
16/08/2019 1,091.00p 1,091.00p 1,072.50p 1,084.50p 1561439
15/08/2019 1,084.00p 1,086.00p 1,072.87p 1,085.00p 1346665
14/08/2019 1,061.00p 1,087.50p 1,050.50p 1,078.00p 1772745
13/08/2019 1,079.00p 1,097.50p 1,050.50p 1,063.50p 2605559
12/08/2019 1,061.00p 1,080.00p 1,048.50p 1,071.50p 1459097
09/08/2019 1,058.00p 1,071.50p 1,054.00p 1,060.50p 1323955
08/08/2019 1,059.50p 1,063.50p 1,046.00p 1,055.50p 1613673
07/08/2019 1,026.00p 1,054.00p 1,022.33p 1,046.00p 2580670
06/08/2019 997.80p 1,028.50p 996.14p 1,019.50p 1982670
05/08/2019 982.40p 1,008.00p 982.40p 1,000.00p 1183212
02/08/2019 973.20p 1,006.50p 973.20p 984.80p 1771918
01/08/2019 984.20p 988.40p 965.17p 978.80p 2208524
31/07/2019 1,008.00p 1,008.00p 990.80p 995.60p 1669770
30/07/2019 1,010.50p 1,017.00p 999.60p 1,000.00p 1238251
29/07/2019 1,006.00p 1,010.50p 999.40p 1,001.50p 1122527
26/07/2019 1,007.00p 1,022.00p 994.20p 999.40p 964282
25/07/2019 1,006.50p 1,028.50p 1,001.50p 1,008.00p 1184522
24/07/2019 1,001.50p 1,004.00p 985.80p 1,003.50p 1256864
23/07/2019 1,000.50p 1,003.00p 990.40p 992.00p 1069079
22/07/2019 1,003.00p 1,003.00p 993.00p 1,001.50p 1415740
19/07/2019 999.20p 1,005.50p 993.80p 995.00p 1518281
18/07/2019 1,006.50p 1,006.50p 985.00p 988.40p 1250712
17/07/2019 992.80p 1,001.00p 983.60p 1,001.00p 1551262
16/07/2019 988.00p 988.40p 977.80p 986.20p 915844
15/07/2019 979.80p 993.20p 978.80p 980.20p 3379829
12/07/2019 967.20p 981.80p 967.20p 971.00p 1239907
11/07/2019 973.80p 985.20p 966.60p 967.20p 2012979
10/07/2019 966.00p 972.60p 950.77p 966.40p 6573259
09/07/2019 1,031.50p 1,036.45p 998.20p 1,012.00p 2077604
08/07/2019 1,030.50p 1,041.00p 1,020.00p 1,031.00p 1003523
05/07/2019 1,026.00p 1,040.00p 1,010.50p 1,020.00p 1137882
04/07/2019 1,010.00p 1,020.00p 1,004.00p 1,019.50p 646634
03/07/2019 1,008.50p 1,030.50p 1,003.00p 1,015.50p 1215409
02/07/2019 990.00p 1,009.00p 983.40p 1,002.00p 1316650
01/07/2019 995.00p 995.00p 982.40p 990.00p 1170206
28/06/2019 1,000.00p 1,009.50p 994.20p 996.80p 861888
27/06/2019 985.60p 999.00p 983.40p 997.60p 1433423
26/06/2019 982.20p 989.00p 970.60p 989.00p 1490755
25/06/2019 973.80p 990.40p 966.79p 985.80p 2181706
24/06/2019 948.40p 960.80p 943.60p 959.00p 1348899
21/06/2019 917.80p 952.60p 917.80p 943.40p 2598621
20/06/2019 913.40p 932.00p 907.00p 926.20p 2000638
19/06/2019 904.20p 915.00p 891.00p 899.60p 1513724
18/06/2019 900.00p 906.80p 895.00p 900.40p 1577708
17/06/2019 899.00p 901.16p 887.60p 895.00p 953421
14/06/2019 891.40p 901.40p 891.40p 896.00p 1737669
13/06/2019 885.60p 892.60p 883.60p 887.40p 766619
12/06/2019 880.00p 887.28p 877.00p 884.00p 948163
11/06/2019 884.40p 884.40p 876.00p 877.60p 711323
10/06/2019 880.80p 884.00p 871.20p 874.40p 806730
07/06/2019 879.40p 883.60p 871.00p 879.80p 856701
06/06/2019 872.00p 876.20p 866.00p 875.00p 844996
05/06/2019 872.80p 879.00p 862.20p 867.00p 1271422
04/06/2019 864.20p 872.40p 860.00p 863.40p 1170180
03/06/2019 854.60p 867.60p 847.84p 861.00p 1879104
31/05/2019 825.40p 851.00p 823.00p 850.00p 1827380
30/05/2019 821.40p 833.00p 821.40p 821.40p 806213
29/05/2019 823.00p 833.00p 815.40p 825.60p 590044
28/05/2019 828.00p 847.60p 815.00p 819.60p 1731083
24/05/2019 825.80p 833.40p 819.40p 826.60p 722688
23/05/2019 815.80p 828.00p 815.80p 824.00p 982811
22/05/2019 820.00p 837.20p 815.80p 822.60p 780256
21/05/2019 827.80p 828.80p 818.20p 823.60p 994706
20/05/2019 817.20p 826.80p 812.80p 818.80p 829843
17/05/2019 817.20p 817.20p 805.20p 814.80p 615890
16/05/2019 808.80p 819.60p 805.80p 811.40p 1370250
15/05/2019 802.80p 808.40p 793.20p 800.60p 881496
14/05/2019 780.60p 808.60p 778.60p 797.80p 1598090
13/05/2019 769.00p 776.80p 763.80p 772.60p 763294
10/05/2019 779.40p 781.80p 771.60p 776.40p 747575
09/05/2019 793.00p 796.10p 772.00p 773.20p 784031
08/05/2019 809.00p 817.80p 804.80p 814.00p 1004903
07/05/2019 812.40p 812.40p 794.60p 805.00p 980832
03/05/2019 788.40p 798.60p 784.20p 795.40p 582115
02/05/2019 794.00p 799.20p 783.40p 784.00p 967923
01/05/2019 807.40p 808.40p 800.20p 802.60p 283500
30/04/2019 806.20p 807.40p 798.00p 806.60p 1032035
29/04/2019 806.80p 814.60p 798.20p 802.40p 1014146
26/04/2019 799.40p 801.60p 792.40p 801.00p 814629
25/04/2019 795.20p 806.60p 791.80p 797.00p 1301137
24/04/2019 797.00p 799.20p 791.80p 791.80p 2086653
23/04/2019 820.00p 829.40p 799.40p 802.00p 1091952
18/04/2019 805.00p 817.80p 805.00p 816.40p 838838
17/04/2019 818.80p 823.00p 801.60p 808.60p 954042
16/04/2019 805.80p 818.40p 802.80p 814.40p 971830
15/04/2019 814.20p 814.20p 802.20p 803.80p 625858
12/04/2019 812.60p 816.60p 801.00p 809.00p 877076
11/04/2019 835.00p 835.00p 809.40p 813.80p 1360359
10/04/2019 843.40p 843.40p 834.80p 835.60p 1423568
09/04/2019 838.20p 843.80p 833.00p 839.00p 1520828
08/04/2019 841.40p 843.23p 834.20p 841.20p 1041347
05/04/2019 828.60p 838.40p 822.20p 838.20p 1011307
04/04/2019 839.00p 855.20p 828.40p 829.40p 1450503
03/04/2019 860.00p 860.00p 833.00p 840.00p 1959018
02/04/2019 854.20p 861.00p 850.40p 858.00p 1047411
01/04/2019 854.20p 866.52p 854.20p 858.80p 1063627
29/03/2019 868.20p 871.60p 858.60p 864.40p 866214
28/03/2019 860.40p 867.40p 858.40p 858.40p 708150
27/03/2019 868.00p 868.80p 856.80p 859.60p 781066
26/03/2019 865.40p 877.00p 862.00p 865.80p 872516
25/03/2019 868.00p 874.00p 860.20p 871.00p 1258981
22/03/2019 879.00p 879.40p 862.20p 865.00p 781201
21/03/2019 868.80p 888.00p 868.80p 871.40p 1182693
20/03/2019 856.40p 868.80p 856.20p 865.00p 1175885
19/03/2019 862.00p 868.80p 856.60p 861.20p 1286992
18/03/2019 856.00p 872.80p 856.00p 866.80p 730087
15/03/2019 868.60p 870.60p 858.60p 860.40p 2823958
14/03/2019 862.60p 869.00p 858.20p 862.20p 978198
13/03/2019 858.20p 877.20p 858.20p 867.60p 1550958
12/03/2019 859.80p 874.20p 858.80p 873.80p 1886386
11/03/2019 842.80p 876.60p 842.80p 864.60p 946121
08/03/2019 848.80p 856.40p 841.00p 856.40p 742031
07/03/2019 855.00p 857.00p 845.40p 846.00p 899067
06/03/2019 855.00p 860.00p 851.40p 855.00p 723924
05/03/2019 850.60p 856.30p 842.60p 853.40p 684808
04/03/2019 863.80p 864.60p 843.00p 846.80p 1398760
01/03/2019 872.40p 876.00p 864.15p 864.40p 922905
28/02/2019 871.40p 873.20p 862.11p 866.60p 866957
27/02/2019 867.80p 884.60p 867.80p 873.80p 1386772
26/02/2019 882.20p 882.20p 868.80p 873.20p 635100
25/02/2019 900.00p 900.57p 878.60p 883.40p 815275
22/02/2019 887.80p 899.80p 884.60p 894.00p 1306986
21/02/2019 880.00p 895.20p 880.00p 884.60p 1382249
20/02/2019 877.00p 885.00p 869.00p 881.00p 1742009
19/02/2019 874.80p 874.80p 867.40p 872.00p 502832
18/02/2019 864.00p 874.00p 858.40p 869.80p 1234040
15/02/2019 860.80p 866.00p 852.20p 856.40p 965526
14/02/2019 852.20p 860.60p 850.00p 860.60p 886194
13/02/2019 867.60p 867.60p 853.40p 854.60p 762787
12/02/2019 857.40p 871.00p 855.60p 863.80p 2148228
11/02/2019 870.80p 870.80p 847.00p 848.60p 529622
08/02/2019 850.00p 855.40p 846.00p 846.20p 581659
07/02/2019 885.00p 885.00p 852.40p 856.20p 739763
06/02/2019 852.40p 868.88p 852.40p 867.00p 627452
05/02/2019 879.00p 879.00p 859.80p 867.40p 828404
04/02/2019 881.20p 883.00p 859.40p 866.20p 1066150
01/02/2019 860.00p 874.80p 856.80p 861.00p 953127
31/01/2019 861.60p 873.60p 850.00p 868.20p 2065191
30/01/2019 848.00p 862.40p 848.00p 857.60p 845177
29/01/2019 845.00p 858.40p 842.40p 848.00p 1880828
28/01/2019 836.60p 850.00p 836.60p 845.20p 1328225
25/01/2019 842.00p 848.40p 839.90p 840.00p 1204469
24/01/2019 841.40p 848.80p 838.80p 840.00p 1092864
23/01/2019 853.00p 853.00p 843.00p 846.60p 674477
22/01/2019 845.00p 850.60p 837.40p 849.20p 782750
21/01/2019 853.00p 853.00p 839.00p 844.00p 406239
18/01/2019 848.20p 854.60p 842.00p 848.20p 973577
17/01/2019 847.60p 850.00p 840.20p 845.60p 795714
16/01/2019 854.20p 855.60p 846.40p 850.00p 660303
15/01/2019 855.20p 859.20p 848.20p 853.80p 595905
14/01/2019 855.00p 856.60p 847.20p 855.00p 644246
11/01/2019 863.00p 864.40p 854.00p 856.20p 773324
10/01/2019 854.40p 865.40p 854.20p 858.80p 880497
09/01/2019 854.80p 868.00p 854.80p 865.00p 812804
08/01/2019 870.00p 870.00p 853.80p 853.80p 935988
07/01/2019 867.20p 869.60p 858.00p 866.40p 782952
04/01/2019 868.00p 877.26p 854.80p 856.80p 1596643
03/01/2019 840.00p 864.20p 831.20p 863.80p 1750882
02/01/2019 828.00p 843.80p 809.60p 843.60p 964292
31/12/2018 837.00p 846.40p 821.60p 822.00p 360365
28/12/2018 833.80p 838.20p 826.00p 829.60p 1037539
27/12/2018 849.00p 849.00p 822.80p 825.20p 1251275
24/12/2018 844.00p 858.00p 835.00p 840.00p 416537
21/12/2018 849.40p 854.80p 833.60p 846.80p 4964710
20/12/2018 836.40p 854.20p 822.60p 846.20p 1558737
19/12/2018 832.00p 847.80p 830.26p 842.00p 1864308
18/12/2018 832.20p 835.80p 820.80p 831.60p 1444052
17/12/2018 842.20p 847.00p 825.20p 829.80p 1182139
14/12/2018 832.40p 839.00p 824.20p 834.00p 1061256
13/12/2018 803.40p 841.00p 803.40p 835.60p 1844289
12/12/2018 823.00p 827.40p 815.20p 817.80p 1321450
11/12/2018 817.20p 827.00p 804.80p 818.80p 1773125
10/12/2018 805.00p 815.00p 803.40p 813.80p 1053400
07/12/2018 791.20p 808.60p 791.20p 805.00p 1448961
06/12/2018 783.80p 794.40p 773.20p 789.00p 1256278
05/12/2018 787.60p 795.60p 783.20p 789.20p 1143166
04/12/2018 787.20p 799.80p 780.60p 794.20p 1325472
03/12/2018 802.20p 802.20p 778.40p 780.40p 2224682
30/11/2018 787.00p 795.00p 752.40p 784.80p 5293760
29/11/2018 790.00p 804.80p 782.20p 782.20p 2626128
28/11/2018 799.20p 805.00p 785.20p 788.20p 2603486

*Close Price adjusted for both dividends and splits