Polymetal International (POLY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/05/2017 1,014.00p 1,022.00p 1,002.00p 1,013.00p 1111405
28/04/2017 1,019.00p 1,036.00p 1,014.80p 1,015.00p 1533291
27/04/2017 1,039.00p 1,039.00p 1,014.00p 1,022.00p 1064868
26/04/2017 1,014.00p 1,030.00p 1,002.00p 1,029.00p 1032600
25/04/2017 1,023.00p 1,035.80p 1,002.00p 1,015.00p 1172977
24/04/2017 1,028.00p 1,034.32p 1,003.00p 1,013.00p 1484810
21/04/2017 1,039.00p 1,058.00p 1,022.00p 1,023.00p 705970
20/04/2017 1,040.00p 1,046.00p 1,020.00p 1,040.00p 787312
19/04/2017 1,060.00p 1,065.00p 1,037.00p 1,049.00p 981996
18/04/2017 1,095.00p 1,100.00p 1,069.00p 1,069.00p 940757
13/04/2017 1,058.00p 1,098.00p 1,058.00p 1,095.00p 757104
12/04/2017 1,086.00p 1,097.21p 1,072.00p 1,075.00p 958428
11/04/2017 1,068.00p 1,086.00p 1,045.00p 1,085.00p 907500
10/04/2017 1,050.00p 1,055.00p 1,035.00p 1,045.00p 756930
07/04/2017 1,050.00p 1,067.00p 1,042.00p 1,064.00p 854209
06/04/2017 1,019.00p 1,041.00p 1,008.00p 1,035.00p 848038
05/04/2017 1,034.00p 1,040.00p 1,013.00p 1,015.00p 1142205
04/04/2017 1,005.00p 1,028.00p 1,005.00p 1,024.00p 889607
03/04/2017 997.00p 1,013.00p 982.50p 1,005.00p 1304465
31/03/2017 989.00p 1,000.00p 984.00p 991.50p 1538492
30/03/2017 986.50p 1,012.00p 986.00p 1,005.00p 1025682
29/03/2017 1,025.00p 1,029.00p 979.00p 983.00p 1649891
28/03/2017 1,060.00p 1,060.00p 1,026.00p 1,040.00p 974902
27/03/2017 1,040.00p 1,066.00p 1,035.00p 1,047.00p 836610
24/03/2017 1,030.00p 1,047.00p 1,021.00p 1,041.00p 762460
23/03/2017 1,035.00p 1,043.00p 1,024.00p 1,028.00p 702279
22/03/2017 998.00p 1,043.00p 997.00p 1,035.00p 1473443
21/03/2017 1,010.00p 1,022.00p 995.00p 1,009.00p 1213593
20/03/2017 1,001.00p 1,015.00p 998.50p 1,014.00p 625368
17/03/2017 981.50p 1,010.05p 973.03p 1,001.00p 2279072
16/03/2017 971.50p 1,367.91p 964.50p 987.50p 2764948
15/03/2017 938.00p 957.50p 925.00p 951.50p 1313435
14/03/2017 904.00p 941.64p 899.50p 928.50p 1803041
13/03/2017 928.00p 939.00p 911.50p 924.00p 1721432
10/03/2017 894.00p 926.50p 894.00p 925.00p 1087652
09/03/2017 916.00p 923.50p 908.00p 913.50p 1090489
08/03/2017 912.50p 940.50p 902.50p 922.50p 1810642
07/03/2017 912.50p 919.50p 901.00p 910.00p 842060
06/03/2017 924.50p 930.00p 916.50p 918.50p 705611
03/03/2017 925.00p 932.00p 909.50p 922.50p 1187936
02/03/2017 956.00p 958.00p 932.00p 933.00p 752478
01/03/2017 950.00p 953.32p 939.50p 949.00p 1132676
28/02/2017 970.00p 970.00p 935.00p 956.50p 1477676
27/02/2017 1,003.00p 1,003.00p 978.00p 983.50p 928594
24/02/2017 997.50p 1,009.00p 987.00p 997.50p 859232
23/02/2017 996.50p 1,012.00p 980.00p 1,002.00p 824708
22/02/2017 985.00p 996.50p 978.92p 986.50p 571127
21/02/2017 983.00p 998.00p 978.00p 989.00p 631353
20/02/2017 988.00p 993.00p 971.00p 985.50p 421857
17/02/2017 978.50p 992.50p 972.00p 979.00p 827686
16/02/2017 972.50p 978.00p 953.50p 977.00p 7738467
15/02/2017 981.00p 984.00p 965.50p 974.50p 623841
14/02/2017 979.00p 993.00p 964.00p 970.00p 696431
13/02/2017 990.00p 995.00p 976.00p 982.50p 771299
10/02/2017 978.00p 993.00p 963.00p 991.00p 1043617
09/02/2017 987.50p 987.50p 964.50p 978.00p 1178877
08/02/2017 968.00p 998.00p 965.50p 984.50p 1465605
07/02/2017 940.00p 969.00p 940.00p 967.00p 977455
06/02/2017 948.50p 954.06p 939.00p 951.00p 916474
03/02/2017 943.50p 945.00p 921.00p 943.50p 1249472
02/02/2017 938.50p 953.50p 936.50p 945.00p 1108811
01/02/2017 924.50p 946.00p 916.00p 934.50p 1135479
31/01/2017 894.50p 928.00p 894.50p 922.50p 929598
30/01/2017 880.50p 905.50p 880.50p 898.00p 847211
27/01/2017 878.50p 892.00p 865.00p 891.50p 900180
26/01/2017 928.00p 930.00p 870.50p 873.50p 1838827
25/01/2017 959.50p 960.00p 931.00p 933.50p 1113493
24/01/2017 938.50p 971.04p 931.66p 965.50p 1784393
23/01/2017 930.00p 945.50p 930.00p 941.50p 718325
20/01/2017 923.50p 936.50p 920.50p 926.00p 800264
19/01/2017 941.00p 942.00p 923.00p 925.50p 978715
18/01/2017 948.50p 950.86p 918.29p 948.00p 877917
17/01/2017 939.50p 957.58p 931.04p 940.00p 1198961
16/01/2017 934.00p 944.00p 924.00p 927.00p 723280
13/01/2017 928.00p 936.00p 909.00p 923.00p 1425577
12/01/2017 920.00p 943.50p 920.00p 937.00p 1280723
11/01/2017 922.50p 939.50p 911.12p 915.00p 1366640
10/01/2017 922.00p 924.50p 908.50p 919.50p 1201091
09/01/2017 884.50p 917.50p 881.58p 917.50p 886039
06/01/2017 905.00p 905.00p 885.00p 888.00p 709267
05/01/2017 901.50p 916.50p 882.45p 908.50p 1142966
04/01/2017 883.00p 897.00p 862.50p 889.50p 1069831
03/01/2017 857.00p 876.00p 849.50p 872.00p 1196591
30/12/2016 869.50p 870.50p 843.00p 855.00p 551107
29/12/2016 832.00p 865.50p 830.00p 861.00p 1345425
28/12/2016 802.00p 830.50p 802.00p 830.00p 1229662
23/12/2016 802.00p 808.00p 794.50p 794.50p 565861
22/12/2016 784.00p 809.00p 780.00p 806.50p 1350529
21/12/2016 781.00p 789.00p 775.00p 784.50p 2866762
20/12/2016 780.50p 795.00p 773.50p 783.50p 1235182
19/12/2016 779.00p 786.00p 747.50p 784.50p 2013434
16/12/2016 778.00p 787.50p 770.50p 774.50p 7796143
15/12/2016 770.00p 797.50p 757.50p 777.00p 3188885
14/12/2016 755.50p 813.50p 752.00p 805.50p 2938056
13/12/2016 749.50p 760.00p 737.00p 757.00p 1480452
12/12/2016 775.00p 786.50p 737.00p 746.50p 2809009
09/12/2016 776.00p 801.50p 774.00p 783.00p 1435800
08/12/2016 757.50p 785.50p 749.50p 777.00p 1715339
07/12/2016 739.00p 759.00p 726.50p 754.00p 2366848
06/12/2016 733.00p 749.00p 725.50p 734.50p 1296296
05/12/2016 755.00p 758.00p 723.00p 731.50p 1236987
02/12/2016 736.00p 754.34p 729.50p 746.50p 1086941
01/12/2016 742.00p 757.50p 732.00p 742.50p 1685366
30/11/2016 765.00p 777.00p 746.50p 748.50p 1674206
29/11/2016 772.50p 784.00p 756.50p 762.50p 1419986
28/11/2016 749.50p 772.50p 749.50p 769.50p 1489681
25/11/2016 746.50p 757.00p 738.00p 745.50p 798300
24/11/2016 745.00p 751.50p 733.50p 750.50p 1019190
23/11/2016 775.00p 782.00p 737.50p 741.00p 1874897
22/11/2016 789.00p 798.50p 758.00p 762.00p 1196371
21/11/2016 763.00p 786.32p 760.00p 782.00p 1828127
18/11/2016 784.00p 784.00p 755.50p 762.50p 1396745
17/11/2016 795.50p 808.50p 782.00p 788.50p 1166276
16/11/2016 787.00p 807.50p 779.50p 792.00p 1288756
15/11/2016 785.00p 822.11p 780.50p 786.00p 1436133
14/11/2016 843.50p 856.00p 794.50p 795.50p 1433911
11/11/2016 883.00p 891.50p 832.00p 836.50p 1938560
10/11/2016 946.50p 957.00p 878.00p 880.00p 2009891
09/11/2016 903.50p 978.50p 903.50p 949.00p 2828768
08/11/2016 901.50p 914.00p 896.00p 907.50p 830116
07/11/2016 916.00p 916.50p 897.50p 900.00p 1004335
04/11/2016 920.50p 920.50p 898.00p 904.00p 1142240
03/11/2016 942.50p 955.50p 915.50p 924.00p 1291066
02/11/2016 940.00p 954.00p 932.50p 949.50p 1524512
01/11/2016 895.00p 942.55p 895.00p 938.50p 1782514
31/10/2016 882.00p 897.50p 882.00p 891.00p 1224517
28/10/2016 883.50p 897.50p 876.00p 886.00p 1027871
27/10/2016 880.00p 888.00p 870.00p 884.50p 988130
26/10/2016 897.50p 898.00p 872.00p 877.00p 1588489
25/10/2016 882.50p 899.00p 882.50p 893.00p 1108968
24/10/2016 893.00p 901.40p 879.50p 880.50p 1119995
21/10/2016 885.00p 892.50p 878.00p 884.50p 768707
20/10/2016 885.00p 889.00p 877.50p 885.00p 1138927
19/10/2016 882.00p 896.00p 878.50p 885.00p 1294946
18/10/2016 848.50p 887.04p 848.50p 879.50p 1731325
17/10/2016 852.00p 858.50p 846.50p 850.00p 1237022
14/10/2016 866.00p 867.74p 843.50p 849.50p 1615695
13/10/2016 843.00p 867.50p 839.50p 863.00p 1325967
12/10/2016 851.00p 854.00p 835.00p 845.00p 929881
11/10/2016 862.00p 870.00p 847.50p 851.00p 1099991
10/10/2016 860.00p 871.00p 849.00p 861.50p 1220744
07/10/2016 861.00p 870.00p 849.50p 855.50p 1626227
06/10/2016 884.50p 888.75p 852.50p 852.50p 1734145
05/10/2016 937.50p 938.50p 871.19p 875.00p 3088851
04/10/2016 972.00p 979.00p 924.00p 928.00p 1778526
03/10/2016 969.00p 980.50p 966.50p 971.50p 804018
30/09/2016 972.00p 980.00p 963.50p 968.50p 1837491
29/09/2016 971.50p 981.50p 956.93p 976.00p 1999048
28/09/2016 960.50p 972.00p 952.00p 967.00p 1196504
27/09/2016 972.00p 972.50p 955.82p 961.00p 1463058
26/09/2016 977.50p 984.53p 942.86p 968.00p 2482047
23/09/2016 980.00p 982.79p 958.00p 981.00p 10500051
22/09/2016 1,120.00p 1,120.00p 1,057.00p 1,059.00p 1359535
21/09/2016 1,047.00p 1,051.00p 1,035.96p 1,046.00p 1624808
20/09/2016 1,032.00p 1,046.00p 1,029.00p 1,035.00p 685404
19/09/2016 1,025.00p 1,053.00p 1,016.00p 1,035.00p 1031818
16/09/2016 1,002.00p 1,022.00p 971.00p 1,012.00p 7425599
15/09/2016 1,005.00p 1,008.00p 984.36p 1,006.00p 920453
14/09/2016 973.00p 1,019.00p 973.00p 1,003.00p 884838
13/09/2016 1,025.00p 1,027.00p 968.50p 974.50p 993207
12/09/2016 1,003.00p 1,018.00p 983.50p 1,013.00p 629087
09/09/2016 1,035.00p 1,046.00p 1,009.00p 1,012.00p 818235
08/09/2016 1,076.00p 1,077.00p 1,045.00p 1,049.00p 688935
07/09/2016 1,087.00p 1,087.00p 1,062.00p 1,073.00p 1037204
06/09/2016 1,057.00p 1,066.23p 1,049.00p 1,059.00p 517690
05/09/2016 1,058.00p 1,080.78p 1,048.00p 1,054.00p 473361
02/09/2016 1,045.00p 1,100.44p 1,039.00p 1,059.00p 756452
01/09/2016 1,047.00p 1,091.13p 1,022.00p 1,045.00p 1169159
31/08/2016 1,086.00p 1,111.00p 1,052.00p 1,053.00p 1063306
30/08/2016 1,120.00p 1,125.00p 1,095.00p 1,115.00p 1673373
26/08/2016 1,109.00p 1,124.87p 1,105.00p 1,113.00p 363899
25/08/2016 1,118.00p 1,137.00p 1,103.00p 1,114.00p 788441
24/08/2016 1,148.00p 1,172.00p 1,130.00p 1,140.00p 613650
23/08/2016 1,126.00p 1,168.00p 1,126.00p 1,157.00p 404903
22/08/2016 1,174.00p 1,175.00p 1,132.00p 1,158.00p 543974
19/08/2016 1,175.00p 1,198.00p 1,171.00p 1,183.00p 366607
18/08/2016 1,174.00p 1,200.00p 1,174.00p 1,188.00p 445566
17/08/2016 1,182.00p 1,188.00p 1,171.00p 1,174.00p 555236
16/08/2016 1,180.00p 1,209.00p 1,175.64p 1,190.00p 451593
15/08/2016 1,175.00p 1,195.00p 1,166.00p 1,184.00p 508778
12/08/2016 1,168.00p 1,178.00p 1,153.00p 1,168.00p 433421
11/08/2016 1,156.00p 1,182.00p 1,151.72p 1,175.00p 571955
10/08/2016 1,151.00p 1,171.00p 1,151.00p 1,167.00p 466856
09/08/2016 1,159.00p 1,159.00p 1,128.00p 1,154.00p 472924
08/08/2016 1,149.00p 1,154.00p 1,125.00p 1,144.00p 485891
05/08/2016 1,140.00p 1,153.00p 1,130.00p 1,141.00p 933036
04/08/2016 1,114.00p 1,135.00p 1,085.00p 1,130.00p 855831
03/08/2016 1,115.00p 1,136.00p 1,107.00p 1,117.00p 472341
02/08/2016 1,108.00p 1,132.00p 1,086.00p 1,119.00p 407785
01/08/2016 1,117.00p 1,143.00p 1,099.38p 1,107.00p 424668
29/07/2016 1,101.00p 1,121.00p 1,077.72p 1,113.00p 445183
28/07/2016 1,051.00p 1,132.00p 1,049.00p 1,112.00p 972326
27/07/2016 1,048.00p 1,063.00p 1,024.00p 1,047.00p 367551
26/07/2016 1,036.00p 1,059.00p 1,029.00p 1,045.00p 283094
25/07/2016 1,054.00p 1,055.00p 1,022.00p 1,031.00p 262974
22/07/2016 1,056.00p 1,065.00p 1,033.00p 1,049.00p 314955
21/07/2016 1,045.00p 1,059.00p 1,025.00p 1,039.00p 432453
20/07/2016 1,095.00p 1,102.39p 1,028.00p 1,045.00p 787184
19/07/2016 1,095.00p 1,129.00p 1,083.00p 1,109.00p 542300
18/07/2016 1,096.00p 1,106.00p 1,079.00p 1,098.00p 520444

*Close Price adjusted for both dividends and splits