Power Metal Resources (POW) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Power Metal Resources

Date Open High Low Close* Volume
21/12/2016 440.00p 460.00p 420.80p 440.00p 369
20/12/2016 440.00p 444.40p 422.20p 440.00p 1348
19/12/2016 440.00p 444.40p 422.20p 440.00p 1278
16/12/2016 430.00p 440.00p 406.00p 440.00p 3267
15/12/2016 440.00p 440.00p 430.00p 440.00p 2132
14/12/2016 440.00p 445.80p 440.00p 440.00p 326
13/12/2016 450.00p 450.00p 420.00p 440.00p 2203
12/12/2016 440.00p 454.00p 440.00p 450.00p 312
09/12/2016 450.00p 455.80p 424.00p 440.00p 856
08/12/2016 470.00p 470.00p 420.00p 450.00p 3853
07/12/2016 460.00p 460.00p 424.20p 440.00p 586
06/12/2016 470.00p 470.00p 440.00p 460.00p 180
05/12/2016 470.00p 520.00p 444.00p 470.00p 44564
02/12/2016 480.00p 480.00p 444.00p 470.00p 1549
01/12/2016 500.00p 514.00p 464.00p 480.00p 2115
30/11/2016 500.00p 500.00p 480.00p 500.00p 886
29/11/2016 474.51p 508.13p 466.80p 494.29p 2421
28/11/2016 474.51p 531.85p 454.74p 474.51p 9607
25/11/2016 474.51p 484.40p 454.74p 474.51p 2306
24/11/2016 494.29p 509.11p 467.79p 474.51p 4922
23/11/2016 494.29p 528.09p 478.47p 504.17p 2704
22/11/2016 444.86p 533.83p 429.04p 494.29p 11991
21/11/2016 425.09p 468.58p 406.30p 464.63p 15791
18/11/2016 444.86p 450.79p 405.31p 425.09p 5626
17/11/2016 494.29p 494.29p 434.97p 444.86p 7890
16/11/2016 494.29p 506.15p 482.42p 494.29p 2732
15/11/2016 514.06p 521.97p 448.83p 494.29p 10694
14/11/2016 464.63p 474.51p 464.63p 464.63p 6786
11/11/2016 523.94p 553.60p 464.63p 464.63p 17293
10/11/2016 464.63p 573.37p 458.89p 523.94p 20480
09/11/2016 454.74p 486.18p 434.77p 464.63p 8808
08/11/2016 444.86p 468.58p 441.89p 454.74p 1410
07/11/2016 474.51p 482.42p 441.89p 444.86p 7472
04/11/2016 425.09p 504.17p 425.09p 474.51p 10539
03/11/2016 464.63p 467.59p 419.15p 425.09p 8524
02/11/2016 454.74p 486.38p 440.90p 464.63p 17871
01/11/2016 415.20p 455.93p 415.20p 454.74p 7428
31/10/2016 385.54p 453.16p 385.54p 415.20p 49405
28/10/2016 326.23p 432.99p 326.23p 385.54p 38404
27/10/2016 296.57p 342.05p 296.57p 316.34p 9160
26/10/2016 346.00p 355.49p 276.80p 296.57p 21620
25/10/2016 286.69p 312.39p 275.02p 296.57p 2822
24/10/2016 257.03p 298.35p 247.14p 286.69p 5970
21/10/2016 257.03p 264.74p 245.17p 257.03p 873
20/10/2016 257.03p 259.99p 243.19p 257.03p 1150
19/10/2016 257.03p 259.99p 257.03p 257.03p 41
18/10/2016 247.14p 260.98p 239.23p 257.03p 4990
17/10/2016 237.26p 247.14p 218.08p 247.14p 4084
14/10/2016 237.26p 241.21p 217.88p 237.26p 936
13/10/2016 217.49p 290.64p 217.49p 237.26p 52733
12/10/2016 207.60p 207.60p 207.60p 207.60p 0
11/10/2016 227.37p 227.37p 197.71p 207.60p 3731
10/10/2016 227.37p 232.12p 227.37p 227.37p 235
07/10/2016 227.37p 227.37p 217.49p 227.37p 194
06/10/2016 227.37p 227.37p 217.49p 227.37p 193
05/10/2016 227.37p 227.37p 217.49p 227.37p 2133
04/10/2016 207.60p 227.37p 203.65p 227.37p 11275
03/10/2016 217.49p 217.49p 202.06p 207.60p 820
30/09/2016 217.49p 217.49p 201.87p 217.49p 658
29/09/2016 227.37p 227.37p 217.49p 217.49p 3108
28/09/2016 227.37p 237.06p 227.37p 227.37p 105
27/09/2016 247.14p 247.14p 219.46p 227.37p 858
26/09/2016 247.14p 247.14p 237.26p 247.14p 603
23/09/2016 217.49p 247.14p 211.55p 247.14p 3105
22/09/2016 227.37p 235.28p 205.62p 217.49p 11401
21/09/2016 237.26p 250.31p 217.49p 227.37p 3462
20/09/2016 227.37p 237.26p 217.68p 237.26p 1586
19/09/2016 227.37p 227.37p 227.37p 227.37p 0
16/09/2016 227.37p 235.08p 217.49p 227.37p 500
15/09/2016 227.37p 237.06p 224.41p 227.37p 663
14/09/2016 237.26p 237.26p 217.49p 227.37p 1972
13/09/2016 237.26p 237.26p 224.41p 237.26p 34
12/09/2016 237.26p 247.14p 219.46p 237.26p 4210
09/09/2016 237.26p 254.85p 233.30p 237.26p 2000
08/09/2016 227.37p 312.39p 227.37p 237.26p 24871
07/09/2016 227.37p 236.27p 213.53p 227.37p 1447
06/09/2016 237.26p 239.23p 227.37p 227.37p 21
05/09/2016 257.03p 257.03p 223.42p 237.26p 1253
02/09/2016 257.03p 257.03p 229.55p 257.03p 921
01/09/2016 266.91p 266.91p 237.26p 257.03p 61
31/08/2016 266.91p 296.57p 243.58p 266.91p 582
30/08/2016 237.26p 284.71p 227.37p 266.91p 2341
26/08/2016 266.91p 266.91p 223.42p 237.26p 3229
25/08/2016 276.80p 276.80p 257.03p 266.91p 84
24/08/2016 266.91p 276.80p 239.43p 276.80p 3917
23/08/2016 217.49p 266.91p 217.49p 266.91p 3554
22/08/2016 227.37p 235.26p 201.67p 217.49p 1106
19/08/2016 247.14p 247.14p 213.53p 237.26p 1577
18/08/2016 217.49p 255.05p 187.83p 247.14p 13777
17/08/2016 187.83p 197.71p 179.92p 187.83p 4341
16/08/2016 207.60p 214.52p 177.96p 187.83p 3971
15/08/2016 207.60p 214.92p 206.02p 207.60p 443
12/08/2016 227.37p 230.53p 202.66p 207.60p 1290
11/08/2016 227.37p 231.33p 199.69p 227.37p 4372
10/08/2016 227.37p 227.37p 217.49p 227.37p 25
09/08/2016 227.37p 229.15p 223.42p 227.37p 1350
08/08/2016 247.14p 252.48p 201.67p 227.37p 8132
05/08/2016 247.14p 247.14p 247.14p 247.14p 0
04/08/2016 257.03p 260.59p 229.55p 247.14p 518
03/08/2016 257.03p 266.91p 257.03p 257.03p 69
02/08/2016 237.26p 270.87p 237.26p 257.03p 2471
01/08/2016 257.03p 257.03p 229.35p 237.26p 732
29/07/2016 266.91p 268.89p 239.43p 257.03p 1592
28/07/2016 276.80p 276.80p 257.03p 266.91p 428
27/07/2016 286.69p 286.69p 257.03p 276.80p 1264
26/07/2016 306.46p 306.46p 259.20p 276.80p 1405
25/07/2016 276.80p 312.39p 276.80p 306.46p 1913
22/07/2016 276.80p 288.66p 276.80p 276.80p 1208
21/07/2016 306.46p 310.41p 243.19p 276.80p 2807
20/07/2016 257.03p 306.46p 248.13p 306.46p 2352
19/07/2016 257.03p 268.89p 257.03p 257.03p 256
18/07/2016 247.14p 268.89p 247.14p 257.03p 1804
15/07/2016 266.91p 266.91p 242.20p 247.14p 1598
14/07/2016 266.91p 275.61p 257.03p 266.91p 2738
13/07/2016 286.69p 296.37p 262.96p 266.91p 6519
12/07/2016 316.34p 328.21p 286.69p 286.69p 5857
11/07/2016 326.23p 326.23p 298.55p 316.34p 2968
08/07/2016 336.11p 343.83p 316.34p 326.23p 7670
07/07/2016 306.46p 353.91p 306.46p 336.11p 28289
06/07/2016 336.11p 343.83p 306.46p 306.46p 4226
05/07/2016 336.11p 336.11p 300.55p 336.11p 273
04/07/2016 316.34p 336.11p 306.46p 336.11p 1268
01/07/2016 346.00p 346.00p 316.34p 316.34p 6628
30/06/2016 326.23p 359.64p 326.23p 346.00p 6599
29/06/2016 326.23p 346.00p 306.46p 326.23p 430
28/06/2016 326.23p 326.23p 306.46p 326.23p 1610
27/06/2016 326.23p 341.06p 326.23p 326.23p 152
24/06/2016 306.46p 326.23p 286.69p 326.23p 1153
23/06/2016 326.23p 349.76p 326.23p 336.11p 233
22/06/2016 355.89p 355.89p 318.32p 326.23p 3082
21/06/2016 346.00p 346.00p 342.44p 346.00p 9
20/06/2016 346.00p 353.91p 340.07p 346.00p 2109
17/06/2016 346.00p 346.00p 346.00p 346.00p 135
16/06/2016 346.00p 355.69p 346.00p 346.00p 71
15/06/2016 355.89p 359.64p 336.31p 346.00p 2528
14/06/2016 365.77p 367.55p 348.17p 355.89p 1179
13/06/2016 365.77p 365.77p 359.84p 365.77p 1288
10/06/2016 365.77p 373.68p 359.84p 365.77p 2880
09/06/2016 385.54p 395.41p 356.08p 365.77p 6457
08/06/2016 405.31p 405.31p 376.84p 385.54p 1949
07/06/2016 395.43p 405.31p 375.66p 405.31p 16984
06/06/2016 415.20p 415.20p 385.54p 395.43p 7878
03/06/2016 385.54p 425.09p 375.66p 415.20p 11892
02/06/2016 346.00p 391.47p 345.80p 385.54p 25292
01/06/2016 365.77p 371.51p 322.27p 346.00p 18402
31/05/2016 355.89p 355.89p 336.31p 355.89p 2324
27/05/2016 326.23p 355.89p 316.34p 355.89p 10742
26/05/2016 336.11p 342.44p 312.39p 326.23p 5355
25/05/2016 336.11p 344.00p 326.43p 336.11p 380
24/05/2016 346.00p 346.00p 324.25p 336.11p 1096
23/05/2016 346.00p 354.90p 346.00p 346.00p 3187
20/05/2016 365.77p 365.77p 344.02p 346.00p 5582
19/05/2016 365.77p 365.77p 338.09p 365.77p 6659
18/05/2016 365.77p 369.73p 355.89p 365.77p 10028
17/05/2016 365.77p 385.54p 357.86p 365.77p 14180
16/05/2016 375.66p 387.52p 360.04p 365.77p 11742
13/05/2016 365.77p 428.84p 359.84p 375.66p 38485
12/05/2016 336.11p 425.09p 336.11p 365.77p 21192
11/05/2016 336.11p 337.30p 322.27p 336.11p 2694
10/05/2016 336.11p 340.07p 318.32p 336.11p 2146
09/05/2016 336.11p 349.95p 316.34p 336.11p 3227
06/05/2016 346.00p 355.69p 336.11p 336.11p 4125
05/05/2016 375.66p 375.66p 336.11p 346.00p 5292
04/05/2016 355.89p 395.43p 355.89p 375.66p 5467
03/05/2016 355.89p 369.73p 349.95p 355.89p 1529
29/04/2016 326.23p 379.61p 326.23p 355.89p 7151
28/04/2016 355.89p 359.84p 326.23p 326.23p 1981
27/04/2016 365.77p 373.68p 342.05p 355.89p 4717
26/04/2016 365.77p 369.73p 349.95p 365.77p 448
25/04/2016 365.77p 377.63p 336.11p 365.77p 577
22/04/2016 385.54p 393.45p 347.98p 365.77p 2157
21/04/2016 405.31p 415.20p 386.93p 415.20p 477
20/04/2016 405.31p 413.22p 382.58p 405.31p 2489
19/04/2016 385.54p 413.22p 357.86p 405.31p 5942
18/04/2016 415.20p 415.20p 375.85p 385.54p 9303
15/04/2016 405.31p 533.83p 405.31p 415.20p 50200
14/04/2016 395.43p 411.25p 375.66p 405.31p 1521
13/04/2016 395.43p 403.32p 371.70p 395.43p 603
12/04/2016 415.20p 420.14p 371.70p 395.43p 254
11/04/2016 405.31p 415.20p 399.38p 415.20p 246
08/04/2016 385.54p 408.28p 385.54p 405.31p 1046
07/04/2016 405.31p 405.31p 375.66p 385.54p 853
06/04/2016 405.31p 405.31p 375.85p 405.31p 1669
05/04/2016 405.31p 413.22p 385.54p 405.31p 3139
04/04/2016 395.43p 408.28p 382.58p 405.31p 2132
01/04/2016 405.31p 415.20p 380.60p 395.43p 6310
31/03/2016 425.09p 425.09p 397.41p 405.31p 2815
30/03/2016 425.09p 454.55p 407.29p 425.09p 4961
29/03/2016 405.31p 434.97p 405.31p 425.09p 1942
24/03/2016 415.20p 415.20p 395.43p 405.31p 1471
23/03/2016 434.97p 434.97p 401.36p 415.20p 2452
22/03/2016 444.86p 444.86p 417.18p 434.97p 1746
21/03/2016 434.97p 482.42p 434.97p 444.86p 9779
18/03/2016 454.74p 492.31p 421.13p 434.97p 11289
17/03/2016 375.66p 462.06p 375.66p 454.74p 34973
16/03/2016 375.66p 381.59p 375.66p 375.66p 1439
15/03/2016 375.66p 375.66p 355.89p 375.66p 3456
14/03/2016 375.66p 382.18p 362.01p 375.66p 280
11/03/2016 375.66p 385.35p 369.73p 375.66p 876
10/03/2016 405.31p 405.31p 355.89p 375.66p 19266

*Close Price adjusted for both dividends and splits