Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/11/2018 792.60p 816.60p 788.20p 789.80p 2776725
26/11/2018 783.00p 800.00p 777.40p 795.40p 1529498
23/11/2018 780.00p 796.00p 772.80p 781.20p 1888170
22/11/2018 781.00p 794.60p 771.60p 784.40p 1727031
21/11/2018 760.00p 789.80p 760.00p 785.00p 2125112
20/11/2018 758.80p 777.00p 755.80p 760.00p 1341287
19/11/2018 760.20p 774.60p 755.00p 767.80p 1355248
16/11/2018 740.80p 774.80p 735.61p 754.40p 2182926
15/11/2018 739.80p 753.60p 732.20p 737.60p 1986732
14/11/2018 712.20p 754.60p 712.20p 732.00p 3616128
13/11/2018 697.80p 720.40p 697.80p 705.80p 1216878
12/11/2018 716.40p 723.60p 697.60p 700.20p 1001307
09/11/2018 724.40p 725.60p 702.20p 712.00p 938306
08/11/2018 720.00p 728.00p 716.60p 726.60p 804845
07/11/2018 715.00p 727.40p 712.40p 717.00p 875550
06/11/2018 718.20p 723.01p 709.60p 713.20p 704645
05/11/2018 725.00p 734.01p 714.60p 721.60p 675074
02/11/2018 740.20p 740.20p 719.80p 721.00p 1243141
01/11/2018 724.20p 735.40p 720.00p 729.40p 1719787
31/10/2018 730.00p 732.60p 716.40p 724.20p 1875549
30/10/2018 711.00p 727.00p 709.20p 727.00p 993377
29/10/2018 721.00p 729.00p 712.00p 717.40p 1382851
26/10/2018 712.80p 728.00p 712.00p 722.00p 1778869
25/10/2018 726.80p 731.60p 722.20p 723.00p 1780908
24/10/2018 749.60p 749.60p 723.40p 726.00p 1043485
23/10/2018 730.80p 748.80p 726.40p 738.40p 1699247
22/10/2018 749.00p 750.00p 731.80p 731.80p 1143181
19/10/2018 725.20p 735.00p 715.00p 734.00p 1213333
18/10/2018 718.40p 726.80p 707.40p 726.40p 1850166
17/10/2018 724.00p 730.60p 715.00p 725.60p 2395887
16/10/2018 681.00p 720.40p 677.36p 718.00p 3375337
15/10/2018 665.00p 683.60p 663.40p 681.00p 1970092
12/10/2018 645.00p 672.85p 639.20p 665.20p 2570154
11/10/2018 599.40p 640.40p 599.40p 636.80p 2791590
10/10/2018 606.20p 615.20p 604.00p 608.80p 2225976
09/10/2018 612.80p 612.80p 604.20p 607.00p 1039423
08/10/2018 609.40p 612.40p 604.01p 604.60p 866916
05/10/2018 610.00p 610.85p 599.80p 605.00p 1219368
04/10/2018 615.20p 620.80p 610.00p 610.60p 1121060
03/10/2018 614.40p 622.80p 612.40p 617.80p 726692
02/10/2018 614.80p 619.60p 606.80p 614.80p 1471344
01/10/2018 617.20p 617.20p 600.80p 604.20p 1197099
28/09/2018 620.20p 629.40p 611.40p 614.40p 1752080
27/09/2018 632.20p 636.20p 607.00p 622.00p 1606002
26/09/2018 640.00p 641.40p 632.00p 635.60p 1073272
25/09/2018 641.00p 641.00p 626.60p 637.60p 937260
24/09/2018 631.20p 643.89p 631.20p 639.40p 895236
21/09/2018 648.40p 650.20p 633.00p 636.60p 4766817
20/09/2018 630.00p 647.20p 614.20p 639.60p 1916162
19/09/2018 600.00p 628.20p 599.60p 626.00p 1437734
18/09/2018 609.80p 610.20p 598.00p 599.80p 2744938
17/09/2018 603.80p 604.40p 597.60p 598.80p 1475998
14/09/2018 610.00p 612.40p 602.60p 603.00p 1249311
13/09/2018 613.80p 618.20p 603.80p 606.00p 1488271
12/09/2018 603.60p 613.40p 598.60p 611.00p 1159367
11/09/2018 605.00p 605.00p 593.80p 597.20p 993335
10/09/2018 602.00p 606.40p 594.40p 599.80p 971233
07/09/2018 617.60p 618.40p 600.06p 602.00p 2760505
06/09/2018 621.60p 628.58p 615.00p 618.60p 876321
05/09/2018 625.00p 635.60p 625.00p 632.20p 953282
04/09/2018 639.40p 647.00p 631.40p 633.00p 944341
03/09/2018 645.00p 651.00p 638.20p 640.00p 888975
31/08/2018 626.40p 651.20p 626.40p 643.00p 1318322
30/08/2018 645.60p 645.60p 629.20p 635.20p 1348952
29/08/2018 652.40p 662.40p 642.20p 643.20p 1407538
28/08/2018 665.60p 666.20p 655.20p 655.60p 787206
24/08/2018 656.00p 661.00p 644.80p 657.40p 1384472
23/08/2018 663.40p 663.40p 649.60p 649.80p 1509711
22/08/2018 662.00p 664.20p 655.00p 658.60p 1243393
21/08/2018 669.40p 669.40p 640.00p 659.20p 1222694
20/08/2018 657.00p 663.00p 645.60p 646.20p 820305
17/08/2018 641.20p 645.00p 638.60p 644.60p 733822
16/08/2018 639.60p 645.00p 639.60p 641.20p 703210
15/08/2018 649.00p 654.20p 632.00p 635.80p 1751118
14/08/2018 653.20p 658.60p 650.00p 650.00p 952175
13/08/2018 644.60p 655.60p 641.00p 653.20p 827429
10/08/2018 663.00p 663.20p 642.80p 654.20p 1138412
09/08/2018 659.80p 672.40p 651.80p 669.80p 1354063
08/08/2018 665.40p 671.40p 659.60p 663.60p 881859
07/08/2018 667.20p 676.40p 663.20p 671.80p 778354
06/08/2018 673.00p 673.80p 661.40p 666.60p 980144
03/08/2018 674.60p 675.20p 662.20p 673.80p 1098292
02/08/2018 668.80p 668.80p 658.00p 662.80p 876571
01/08/2018 664.20p 668.80p 654.20p 668.80p 1488966
31/07/2018 666.80p 671.00p 657.60p 664.40p 1172692
30/07/2018 670.00p 670.00p 654.60p 662.80p 994152
27/07/2018 685.80p 689.60p 667.20p 670.00p 1141211
26/07/2018 689.60p 696.00p 679.00p 679.60p 988816
25/07/2018 684.00p 686.40p 662.20p 684.60p 1128072
24/07/2018 671.00p 683.80p 667.80p 683.20p 1695710
23/07/2018 674.60p 677.20p 667.00p 667.00p 838352
20/07/2018 662.80p 677.80p 662.80p 672.60p 1138706
19/07/2018 668.60p 670.00p 659.20p 666.00p 764793
18/07/2018 662.20p 670.00p 659.20p 670.00p 1181814
17/07/2018 657.00p 665.20p 649.40p 659.20p 1043429
16/07/2018 660.00p 660.00p 651.56p 656.20p 499736
13/07/2018 658.00p 660.00p 650.20p 656.60p 811640
12/07/2018 659.00p 662.60p 653.00p 659.80p 1019867
11/07/2018 666.00p 670.80p 656.80p 658.60p 1517478
10/07/2018 682.00p 683.60p 671.60p 671.60p 815919
09/07/2018 675.00p 682.60p 670.00p 680.00p 1217214
06/07/2018 675.00p 680.00p 662.00p 675.00p 1089517
05/07/2018 667.20p 676.20p 665.80p 675.00p 1541768
04/07/2018 671.40p 672.20p 666.80p 668.40p 929026
03/07/2018 663.60p 671.60p 659.20p 670.00p 1282079
02/07/2018 666.00p 673.60p 662.80p 662.80p 1289282
29/06/2018 665.00p 676.80p 665.00p 670.00p 1140010
28/06/2018 664.40p 672.00p 664.40p 671.60p 994433
27/06/2018 671.00p 676.40p 665.40p 667.40p 927189
26/06/2018 657.00p 672.20p 656.40p 669.40p 792512
25/06/2018 666.20p 671.00p 658.00p 659.00p 625137
22/06/2018 650.00p 669.00p 650.00p 665.40p 668661
21/06/2018 660.80p 660.80p 637.40p 647.20p 859519
20/06/2018 648.60p 670.00p 641.40p 655.00p 793201
19/06/2018 642.20p 645.20p 634.00p 641.40p 672213
18/06/2018 658.80p 663.60p 644.80p 649.00p 829997
15/06/2018 671.40p 679.80p 652.40p 661.80p 4657571
14/06/2018 663.00p 677.40p 663.00p 673.80p 1079287
13/06/2018 663.80p 674.80p 659.00p 670.20p 1042067
12/06/2018 667.00p 675.80p 662.60p 666.40p 845271
11/06/2018 661.20p 678.80p 661.20p 668.00p 893631
08/06/2018 665.80p 669.40p 655.40p 661.60p 867745
07/06/2018 685.00p 685.00p 664.00p 664.00p 752647
06/06/2018 681.20p 686.40p 674.00p 676.60p 638190
05/06/2018 679.20p 687.40p 675.00p 678.00p 462000
04/06/2018 690.00p 694.60p 681.80p 683.20p 525199
01/06/2018 692.00p 692.00p 681.60p 684.20p 609256
31/05/2018 687.00p 702.80p 684.00p 684.80p 875091
30/05/2018 670.60p 691.80p 670.60p 681.00p 870389
29/05/2018 677.80p 689.80p 666.80p 677.20p 1013732
25/05/2018 698.00p 698.00p 678.20p 683.00p 644034
24/05/2018 697.00p 702.40p 684.40p 693.80p 486570
23/05/2018 700.20p 710.20p 694.80p 696.00p 626643
22/05/2018 701.60p 715.40p 699.60p 710.20p 528247
21/05/2018 705.20p 708.00p 691.00p 698.00p 394508
18/05/2018 707.40p 708.40p 685.80p 705.20p 618365
17/05/2018 702.20p 714.00p 702.20p 710.00p 478164
16/05/2018 689.60p 715.60p 688.60p 703.60p 886746
15/05/2018 715.00p 716.60p 677.60p 685.40p 1105213
14/05/2018 717.40p 721.00p 708.60p 712.40p 588337
11/05/2018 715.60p 725.60p 709.20p 712.20p 588033
10/05/2018 721.00p 721.00p 701.40p 710.00p 711129
09/05/2018 722.00p 736.20p 721.80p 732.40p 1168575
08/05/2018 733.00p 733.00p 716.60p 722.00p 873146
04/05/2018 727.20p 730.40p 722.00p 727.20p 532072
03/05/2018 728.00p 731.40p 717.80p 722.80p 566668
02/05/2018 718.20p 731.60p 718.20p 724.40p 668033
01/05/2018 715.00p 732.80p 709.80p 709.80p 400867
30/04/2018 729.60p 743.60p 726.00p 729.40p 1112847
27/04/2018 715.00p 729.86p 710.20p 724.60p 579782
26/04/2018 706.60p 716.40p 703.00p 712.00p 778566
25/04/2018 708.60p 709.20p 692.60p 704.20p 774740
24/04/2018 701.20p 715.40p 701.20p 711.80p 842419
23/04/2018 695.00p 707.20p 690.00p 703.20p 997459
20/04/2018 695.60p 706.20p 691.20p 703.80p 885729
19/04/2018 719.40p 720.00p 678.00p 695.60p 2669338
18/04/2018 627.80p 715.70p 627.80p 698.20p 2492375
17/04/2018 629.00p 636.40p 617.00p 623.60p 2000132
16/04/2018 677.80p 677.80p 611.20p 611.20p 2233539
13/04/2018 665.40p 691.80p 665.40p 675.60p 795390
12/04/2018 646.00p 666.00p 635.60p 662.80p 1115382
11/04/2018 636.00p 647.20p 613.80p 643.80p 1341121
10/04/2018 602.40p 654.00p 577.80p 633.20p 2378419
09/04/2018 727.60p 727.60p 591.00p 591.00p 2492004
06/04/2018 734.40p 734.40p 721.80p 724.00p 583206
05/04/2018 730.00p 741.20p 729.60p 731.80p 728384
04/04/2018 736.40p 737.00p 722.20p 730.20p 1704964
03/04/2018 736.40p 739.60p 720.00p 723.00p 733238
29/03/2018 726.20p 735.00p 723.60p 734.00p 693879
28/03/2018 731.80p 731.80p 716.80p 725.00p 683554
27/03/2018 741.40p 745.40p 729.60p 730.60p 506913
26/03/2018 737.00p 741.20p 730.80p 738.00p 793126
23/03/2018 725.00p 740.80p 725.00p 733.60p 1560149
22/03/2018 732.60p 740.40p 722.00p 727.80p 849610
21/03/2018 732.60p 741.60p 724.40p 731.60p 1492113
20/03/2018 727.60p 741.00p 724.40p 728.00p 992843
19/03/2018 756.40p 756.40p 730.00p 731.40p 1221752
16/03/2018 775.80p 783.00p 743.40p 754.00p 2894105
15/03/2018 798.40p 798.40p 775.20p 781.20p 1086739
14/03/2018 795.00p 798.00p 779.80p 793.60p 1129294
13/03/2018 775.60p 796.60p 762.40p 792.40p 1091872
12/03/2018 785.00p 787.36p 756.60p 771.40p 920922
09/03/2018 766.20p 785.00p 766.20p 785.00p 441796
08/03/2018 762.40p 769.80p 755.40p 769.80p 684382
07/03/2018 772.60p 773.40p 755.00p 768.00p 758652
06/03/2018 775.00p 783.40p 759.20p 780.20p 900361
05/03/2018 755.00p 771.40p 752.40p 764.00p 946604
02/03/2018 745.00p 760.20p 745.00p 754.00p 916680
01/03/2018 743.80p 764.60p 737.63p 740.60p 1119680
28/02/2018 769.00p 771.20p 747.20p 747.80p 964564
27/02/2018 779.00p 780.60p 768.60p 768.60p 707827
26/02/2018 775.00p 782.60p 768.65p 770.00p 919368
23/02/2018 770.00p 772.80p 766.00p 769.20p 409170
22/02/2018 775.00p 781.00p 766.00p 770.00p 746161
21/02/2018 779.40p 783.72p 770.00p 782.40p 831472
20/02/2018 800.20p 803.80p 776.80p 781.40p 598267
19/02/2018 813.60p 820.60p 787.80p 794.60p 538042
16/02/2018 810.40p 819.20p 806.20p 809.00p 768287
15/02/2018 795.00p 810.20p 792.00p 806.80p 813464
14/02/2018 767.40p 798.40p 761.20p 789.20p 913967

*Close Price adjusted for both dividends and splits