Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/02/2018 766.20p 776.40p 756.20p 759.20p 611650
12/02/2018 743.00p 767.80p 743.00p 760.40p 807742
09/02/2018 750.00p 765.40p 742.20p 744.40p 847821
08/02/2018 756.20p 775.60p 729.60p 754.20p 1472107
07/02/2018 775.80p 793.40p 751.00p 757.80p 1064655
06/02/2018 787.40p 816.00p 771.20p 775.80p 1425136
05/02/2018 795.00p 819.20p 794.80p 801.60p 1055155
02/02/2018 815.20p 825.78p 797.00p 797.80p 744934
01/02/2018 822.20p 829.00p 808.00p 811.40p 1000416
31/01/2018 826.80p 835.60p 818.00p 825.20p 603833
30/01/2018 834.40p 842.60p 825.00p 825.80p 956951
29/01/2018 835.00p 850.00p 831.00p 838.00p 750719
26/01/2018 842.20p 857.40p 842.20p 853.40p 726338
25/01/2018 845.00p 861.40p 835.20p 852.20p 857989
24/01/2018 866.00p 885.40p 838.60p 854.60p 1271730
23/01/2018 875.00p 880.00p 855.80p 864.40p 777951
22/01/2018 878.20p 887.40p 873.00p 874.40p 517804
19/01/2018 871.60p 883.40p 870.00p 878.20p 645866
18/01/2018 875.00p 881.20p 860.40p 869.00p 695436
17/01/2018 919.80p 919.80p 867.60p 879.00p 801776
16/01/2018 915.00p 928.80p 884.20p 895.80p 695159
15/01/2018 920.00p 945.00p 915.00p 921.40p 777335
12/01/2018 940.40p 940.40p 910.20p 916.80p 913906
11/01/2018 925.00p 929.21p 910.00p 919.00p 660769
10/01/2018 918.80p 925.60p 900.00p 919.20p 538796
09/01/2018 918.00p 923.40p 899.20p 918.40p 664045
08/01/2018 902.00p 925.80p 902.00p 917.00p 350352
05/01/2018 924.60p 933.80p 916.00p 923.60p 431883
04/01/2018 924.20p 939.80p 910.20p 922.40p 496162
03/01/2018 910.00p 929.20p 905.00p 923.40p 571254
02/01/2018 903.40p 940.00p 897.80p 922.40p 675319
29/12/2017 910.00p 926.50p 895.50p 920.50p 236428
28/12/2017 915.00p 919.00p 907.00p 909.00p 385964
27/12/2017 890.00p 920.50p 886.50p 917.50p 491193
22/12/2017 894.00p 894.00p 885.50p 886.50p 127254
21/12/2017 887.00p 897.50p 874.50p 893.50p 547505
20/12/2017 863.50p 886.50p 863.00p 880.00p 703849
19/12/2017 882.00p 891.50p 866.50p 869.50p 667619
18/12/2017 868.50p 887.50p 857.00p 886.50p 748541
15/12/2017 851.50p 875.00p 845.50p 864.00p 1058266
14/12/2017 847.50p 863.50p 843.50p 853.50p 534945
13/12/2017 837.50p 855.00p 824.50p 843.00p 976864
12/12/2017 867.00p 871.50p 835.00p 837.00p 1155123
11/12/2017 845.00p 877.50p 844.50p 867.50p 865139
08/12/2017 840.00p 849.50p 830.50p 849.00p 616296
07/12/2017 840.00p 844.00p 832.00p 842.00p 681998
06/12/2017 845.00p 851.50p 835.50p 841.00p 662629
05/12/2017 869.50p 873.50p 848.00p 853.50p 743127
04/12/2017 899.00p 908.00p 865.00p 867.00p 695382
01/12/2017 883.50p 908.00p 879.50p 894.00p 530973
30/11/2017 901.00p 914.00p 884.00p 890.50p 824698
29/11/2017 921.50p 941.00p 898.00p 899.00p 1228979
28/11/2017 916.50p 926.00p 908.50p 919.00p 592319
27/11/2017 925.50p 936.20p 918.00p 918.50p 444144
24/11/2017 922.50p 927.50p 915.50p 923.50p 723689
23/11/2017 927.50p 927.50p 907.50p 918.50p 658738
22/11/2017 901.00p 933.50p 895.50p 927.50p 955682
21/11/2017 883.00p 898.50p 873.00p 898.50p 416219
20/11/2017 878.00p 886.00p 879.00p 882.50p 392944
17/11/2017 868.00p 885.50p 859.00p 875.00p 814445
16/11/2017 900.50p 900.50p 856.50p 869.00p 792820
15/11/2017 909.50p 917.85p 891.00p 898.50p 745090
14/11/2017 900.00p 935.50p 897.50p 905.00p 1521757
13/11/2017 887.00p 903.50p 884.00p 898.50p 538407
10/11/2017 895.00p 895.00p 877.50p 889.00p 628354
09/11/2017 902.00p 902.00p 886.00p 891.50p 1463999
08/11/2017 891.50p 900.50p 888.00p 898.50p 561831
07/11/2017 892.50p 912.50p 881.50p 886.50p 782576
06/11/2017 886.50p 903.50p 877.50p 902.00p 663034
03/11/2017 904.50p 911.00p 883.00p 887.00p 693924
02/11/2017 923.50p 923.50p 890.50p 904.50p 684131
01/11/2017 880.00p 907.00p 859.70p 906.50p 1010783
31/10/2017 889.50p 889.50p 865.50p 874.50p 601413
30/10/2017 871.00p 885.00p 870.50p 882.50p 401723
27/10/2017 887.00p 890.00p 872.00p 878.50p 700213
26/10/2017 890.00p 914.50p 887.50p 887.50p 388050
25/10/2017 902.50p 914.90p 879.50p 895.50p 692794
24/10/2017 915.00p 916.00p 901.00p 910.50p 892439
23/10/2017 910.00p 917.00p 897.50p 909.50p 543781
20/10/2017 907.50p 918.00p 903.50p 905.50p 719843
19/10/2017 901.50p 915.00p 899.00p 913.00p 2734660
18/10/2017 892.00p 913.00p 892.00p 905.00p 712314
17/10/2017 902.50p 905.00p 889.00p 891.50p 734795
16/10/2017 895.00p 917.50p 884.00p 897.00p 1085295
13/10/2017 897.00p 904.00p 877.50p 895.50p 938115
12/10/2017 871.00p 898.50p 870.50p 892.50p 910622
11/10/2017 867.00p 881.50p 850.50p 873.00p 754745
10/10/2017 872.50p 872.50p 860.50p 862.50p 534068
09/10/2017 851.50p 863.00p 835.50p 860.00p 629067
06/10/2017 870.50p 870.50p 847.50p 850.50p 777237
05/10/2017 857.00p 877.00p 850.00p 874.50p 758099
04/10/2017 842.00p 860.50p 837.00p 857.50p 704817
03/10/2017 825.00p 852.00p 825.00p 849.50p 450275
02/10/2017 838.00p 846.00p 829.50p 835.00p 665235
29/09/2017 826.00p 844.00p 823.50p 842.00p 979454
28/09/2017 835.00p 840.50p 823.00p 826.00p 850575
27/09/2017 854.00p 854.50p 839.00p 842.00p 736140
26/09/2017 845.00p 858.00p 835.00p 850.00p 837772
25/09/2017 824.50p 842.00p 816.50p 839.00p 607400
22/09/2017 804.00p 829.50p 802.50p 826.00p 583539
21/09/2017 808.00p 817.50p 791.50p 806.50p 1182843
20/09/2017 815.00p 827.50p 808.50p 813.00p 510399
19/09/2017 804.00p 820.50p 801.50p 814.00p 742471
18/09/2017 839.00p 839.00p 803.50p 803.50p 719020
15/09/2017 818.50p 843.00p 808.00p 828.50p 1861577
14/09/2017 841.00p 844.00p 816.50p 816.50p 1099473
13/09/2017 861.00p 865.00p 840.00p 840.50p 1175411
12/09/2017 873.50p 873.50p 852.00p 858.50p 1680297
11/09/2017 885.00p 886.50p 865.00p 868.50p 871540
08/09/2017 906.00p 913.00p 888.00p 891.50p 1209418
07/09/2017 871.50p 906.00p 871.50p 906.00p 688273
06/09/2017 891.50p 898.50p 885.00p 890.00p 1131110
05/09/2017 906.00p 906.50p 884.00p 893.00p 751192
04/09/2017 885.00p 899.50p 882.50p 898.00p 950486
01/09/2017 888.50p 895.50p 855.00p 866.00p 2004435
31/08/2017 929.00p 948.00p 884.50p 884.50p 1598077
30/08/2017 967.50p 970.00p 932.00p 935.50p 1081667
29/08/2017 942.00p 983.50p 942.00p 956.00p 1265509
25/08/2017 943.00p 957.00p 933.00p 945.50p 687854
24/08/2017 928.50p 964.50p 928.50p 956.00p 811351
23/08/2017 890.00p 953.00p 890.00p 936.50p 741513
22/08/2017 933.50p 942.00p 918.00p 922.00p 783878
21/08/2017 939.50p 939.50p 927.50p 930.50p 330727
18/08/2017 938.50p 947.00p 918.50p 930.50p 1042727
17/08/2017 920.50p 948.50p 915.50p 934.50p 1176271
16/08/2017 912.50p 918.50p 901.00p 913.00p 761234
15/08/2017 939.00p 939.00p 907.00p 911.00p 793883
14/08/2017 935.00p 942.00p 928.50p 941.00p 585734
11/08/2017 942.50p 946.50p 930.00p 938.00p 662783
10/08/2017 941.50p 953.50p 931.00p 946.00p 626442
09/08/2017 908.00p 941.50p 895.00p 934.00p 866874
08/08/2017 899.50p 914.00p 897.00p 904.50p 431102
07/08/2017 898.00p 907.00p 888.00p 906.50p 728739
04/08/2017 936.50p 936.50p 892.50p 894.00p 836290
03/08/2017 915.00p 933.00p 910.00p 929.00p 560109
02/08/2017 923.50p 923.50p 901.00p 912.00p 528616
01/08/2017 923.00p 929.50p 910.50p 916.00p 476855
31/07/2017 916.00p 931.50p 912.00p 923.00p 728237
28/07/2017 914.00p 917.50p 898.50p 911.00p 674154
27/07/2017 911.00p 935.50p 908.00p 922.50p 788936
26/07/2017 906.00p 918.50p 897.00p 907.00p 589766
25/07/2017 881.50p 910.00p 881.00p 907.00p 873643
24/07/2017 899.50p 900.00p 878.50p 886.00p 716679
21/07/2017 907.00p 910.00p 896.50p 902.00p 369962
20/07/2017 915.00p 915.00p 895.00p 906.50p 552496
19/07/2017 922.00p 922.00p 900.00p 906.50p 822678
18/07/2017 910.00p 924.00p 900.50p 921.50p 410190
17/07/2017 897.00p 911.50p 890.50p 906.50p 660931
14/07/2017 872.50p 903.00p 868.00p 889.50p 660913
13/07/2017 865.00p 896.00p 865.00p 872.00p 1001648
12/07/2017 873.00p 878.00p 863.00p 871.00p 705868
11/07/2017 858.50p 871.50p 855.00p 868.00p 555766
10/07/2017 860.00p 867.00p 827.50p 866.50p 657860
07/07/2017 874.00p 874.00p 848.00p 857.50p 875707
06/07/2017 877.00p 890.50p 863.50p 867.50p 838642
05/07/2017 882.00p 884.00p 860.00p 879.00p 1294321
04/07/2017 852.50p 881.50p 852.50p 872.00p 510577
03/07/2017 850.50p 882.00p 850.50p 862.50p 874201
30/06/2017 860.00p 872.50p 843.50p 861.00p 1113454
29/06/2017 893.50p 901.00p 859.00p 866.00p 1067504
28/06/2017 895.00p 900.00p 879.50p 887.50p 565179
27/06/2017 898.50p 912.50p 893.50p 895.00p 627934
26/06/2017 924.00p 928.50p 897.00p 897.00p 616571
23/06/2017 895.50p 930.00p 895.50p 922.00p 779191
22/06/2017 902.50p 913.00p 880.00p 905.00p 580610
21/06/2017 897.00p 909.00p 894.00p 904.00p 776175
20/06/2017 913.50p 916.50p 902.50p 908.50p 593312
19/06/2017 924.50p 929.00p 891.50p 911.50p 840956
16/06/2017 925.50p 959.50p 917.00p 923.50p 2532604
15/06/2017 969.50p 970.50p 912.50p 922.00p 1966517
14/06/2017 971.50p 994.50p 967.00p 972.50p 1193218
13/06/2017 967.00p 984.00p 966.50p 973.50p 1502074
12/06/2017 976.00p 982.50p 960.00p 969.50p 732036
09/06/2017 981.50p 1,001.00p 975.00p 982.00p 1067496
08/06/2017 1,017.00p 1,017.00p 976.00p 983.00p 944208
07/06/2017 1,015.00p 1,031.00p 999.50p 1,003.00p 666514
06/06/2017 1,006.00p 1,015.00p 981.00p 1,015.00p 1604599
05/06/2017 1,002.00p 1,003.00p 983.50p 988.00p 636079
02/06/2017 1,001.00p 1,001.00p 969.50p 997.00p 1048625
01/06/2017 1,011.00p 1,026.00p 982.00p 998.00p 1013185
31/05/2017 998.50p 1,015.00p 995.50p 1,011.00p 1185791
30/05/2017 1,031.00p 1,045.00p 990.50p 999.00p 1374146
26/05/2017 1,032.00p 1,050.00p 1,022.00p 1,025.00p 737545
25/05/2017 1,037.00p 1,038.00p 1,015.00p 1,033.00p 487551
24/05/2017 1,029.00p 1,041.00p 1,026.00p 1,029.00p 770588
23/05/2017 1,053.00p 1,062.00p 1,037.00p 1,039.00p 833283
22/05/2017 1,053.00p 1,066.00p 1,049.00p 1,060.00p 593521
19/05/2017 1,055.00p 1,072.00p 1,044.00p 1,060.00p 834504
18/05/2017 1,067.00p 1,067.00p 1,042.00p 1,059.00p 904328
17/05/2017 1,055.00p 1,073.99p 1,043.33p 1,069.00p 1073507
16/05/2017 1,024.00p 1,059.00p 1,024.00p 1,057.00p 1084552
15/05/2017 1,039.00p 1,052.00p 1,030.00p 1,033.00p 654253
12/05/2017 1,033.00p 1,036.00p 1,010.00p 1,034.00p 767516
11/05/2017 989.50p 1,037.00p 989.50p 1,035.00p 1501408
10/05/2017 975.00p 999.50p 975.00p 995.50p 1117461
09/05/2017 973.00p 988.00p 967.00p 975.50p 1087795
08/05/2017 994.50p 994.50p 966.00p 969.50p 728475
05/05/2017 961.50p 992.50p 961.50p 992.00p 1059775
04/05/2017 971.00p 981.50p 955.21p 963.50p 1114598
03/05/2017 1,002.00p 1,012.00p 980.00p 988.50p 1504578

*Close Price adjusted for both dividends and splits