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
24/10/2013 381,136.67p 381,136.67p 351,818.43p 366,477.56p 3
23/10/2013 381,136.67p 387,000.29p 381,136.67p 381,136.67p 0
22/10/2013 381,136.67p 387,000.29p 381,136.67p 381,136.67p 2
21/10/2013 381,136.67p 388,563.94p 371,363.92p 381,136.67p 2
18/10/2013 381,136.67p 390,909.38p 371,363.92p 381,136.67p 19
17/10/2013 381,136.67p 386,023.05p 381,136.67p 381,136.67p 0
16/10/2013 405,568.51p 405,568.51p 371,363.92p 381,136.67p 4
15/10/2013 405,568.51p 405,568.51p 383,091.21p 405,568.51p 0
14/10/2013 415,341.21p 415,341.21p 361,591.19p 405,568.51p 0
11/10/2013 415,341.21p 415,341.21p 390,909.38p 415,341.21p 3
10/10/2013 537,500.39p 537,500.39p 390,909.38p 415,341.21p 9
09/10/2013 537,500.39p 537,500.39p 498,409.47p 537,500.39p 0
08/10/2013 537,500.39p 559,000.44p 537,500.39p 537,500.39p 0
07/10/2013 537,500.39p 537,500.39p 506,227.64p 537,500.39p 0
04/10/2013 537,500.39p 537,500.39p 506,227.64p 537,500.39p 0
03/10/2013 537,500.39p 537,500.39p 506,227.64p 537,500.39p 0
02/10/2013 537,500.39p 576,591.36p 506,227.64p 537,500.39p 0
01/10/2013 513,068.55p 537,500.39p 513,068.55p 537,500.39p 0
30/09/2013 513,068.55p 537,500.39p 513,068.55p 513,068.55p 1
27/09/2013 537,500.39p 537,500.39p 488,636.77p 513,068.55p 1
26/09/2013 537,500.39p 537,500.39p 488,636.77p 537,500.39p 1
25/09/2013 561,932.23p 561,932.23p 537,500.39p 537,500.39p 0
24/09/2013 586,364.06p 586,364.06p 537,500.39p 561,932.23p 2
23/09/2013 537,500.39p 537,500.39p 439,773.10p 537,500.39p 0
20/09/2013 537,500.39p 561,932.23p 537,500.39p 537,500.39p 0
19/09/2013 561,932.23p 561,932.23p 537,500.39p 537,500.39p 0
18/09/2013 561,932.23p 561,932.23p 537,500.39p 561,932.23p 0
17/09/2013 561,932.23p 561,932.23p 537,500.39p 561,932.23p 0
16/09/2013 561,932.23p 561,932.23p 537,500.39p 561,932.23p 0
13/09/2013 561,932.23p 581,379.98p 561,932.23p 561,932.23p 0
12/09/2013 561,932.23p 581,379.98p 561,932.23p 561,932.23p 0
11/09/2013 537,500.39p 586,364.06p 537,500.39p 561,932.23p 0
10/09/2013 537,500.39p 575,614.06p 537,500.39p 537,500.39p 0
09/09/2013 537,500.39p 575,614.06p 537,500.39p 537,500.39p 1
06/09/2013 610,795.90p 610,795.90p 498,409.47p 537,500.39p 3
05/09/2013 610,795.90p 610,795.90p 537,500.39p 610,795.90p 1
04/09/2013 659,659.62p 659,659.62p 537,500.39p 610,795.90p 1
03/09/2013 659,659.62p 659,659.62p 620,080.03p 659,659.62p 1
02/09/2013 659,659.62p 659,659.62p 566,818.60p 659,659.62p 1
30/08/2013 586,364.06p 586,364.06p 537,500.39p 586,364.06p 0
29/08/2013 586,364.06p 586,364.06p 577,568.60p 586,364.06p 0
28/08/2013 586,364.06p 586,364.06p 577,568.60p 586,364.06p 1
27/08/2013 561,932.23p 635,227.73p 547,273.14p 586,364.06p 1
23/08/2013 561,932.23p 561,932.23p 547,273.14p 561,932.23p 0
22/08/2013 561,932.23p 561,932.23p 547,273.14p 561,932.23p 0
21/08/2013 586,364.06p 586,364.06p 537,500.39p 561,932.23p 0
20/08/2013 635,227.73p 635,227.73p 584,409.52p 586,364.06p 0
19/08/2013 635,227.73p 682,136.82p 635,227.73p 635,227.73p 0
16/08/2013 635,227.73p 682,136.82p 635,227.73p 635,227.73p 0
15/08/2013 635,227.73p 682,136.82p 635,227.73p 635,227.73p 0
14/08/2013 635,227.73p 635,227.73p 596,136.82p 635,227.73p 0
13/08/2013 635,227.73p 635,227.73p 596,136.82p 635,227.73p 0
12/08/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
09/08/2013 635,227.73p 635,227.73p 592,227.73p 635,227.73p 0
08/08/2013 635,227.73p 635,227.73p 592,227.73p 635,227.73p 0
07/08/2013 635,227.73p 635,227.73p 592,227.73p 635,227.73p 0
06/08/2013 610,795.90p 635,227.73p 593,693.60p 635,227.73p 0
05/08/2013 610,795.90p 610,795.90p 586,364.06p 610,795.90p 0
02/08/2013 610,795.90p 635,227.73p 561,932.23p 610,795.90p 0
01/08/2013 635,227.73p 635,227.73p 561,932.23p 610,795.90p 1
31/07/2013 635,227.73p 635,227.73p 537,500.39p 635,227.73p 0
30/07/2013 635,227.73p 635,227.73p 537,500.39p 635,227.73p 0
29/07/2013 635,227.73p 635,227.73p 537,500.39p 635,227.73p 0
26/07/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
25/07/2013 635,227.73p 635,227.73p 609,818.60p 635,227.73p 0
24/07/2013 635,227.73p 684,091.46p 603,954.98p 635,227.73p 0
23/07/2013 659,659.62p 659,659.62p 603,954.98p 635,227.73p 0
22/07/2013 659,659.62p 659,659.62p 603,954.98p 659,659.62p 0
19/07/2013 635,227.73p 659,659.62p 547,273.14p 635,227.73p 0
18/07/2013 635,227.73p 635,227.73p 547,273.14p 635,227.73p 0
17/07/2013 635,227.73p 635,227.73p 547,273.14p 635,227.73p 1
16/07/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
15/07/2013 635,227.73p 635,227.73p 605,909.52p 635,227.73p 0
12/07/2013 635,227.73p 635,227.73p 599,068.60p 635,227.73p 0
11/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
10/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
09/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 1
08/07/2013 635,227.73p 635,227.73p 586,364.06p 635,227.73p 0
05/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
04/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
03/07/2013 635,227.73p 635,227.73p 600,045.90p 635,227.73p 0
02/07/2013 635,227.73p 635,227.73p 588,318.65p 635,227.73p 0
01/07/2013 635,227.73p 635,227.73p 588,318.65p 635,227.73p 0
28/06/2013 635,227.73p 659,659.62p 586,364.06p 635,227.73p 0
27/06/2013 659,659.62p 659,659.62p 588,318.65p 659,659.62p 0
26/06/2013 659,659.62p 659,659.62p 588,318.65p 659,659.62p 0
25/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
24/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
21/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
20/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
19/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
18/06/2013 659,659.62p 659,659.62p 644,023.19p 659,659.62p 0
17/06/2013 659,659.62p 723,182.37p 588,318.65p 659,659.62p 0
14/06/2013 659,659.62p 723,182.37p 588,318.65p 659,659.62p 0
13/06/2013 659,659.62p 723,182.37p 588,318.65p 659,659.62p 1
12/06/2013 659,659.62p 659,659.62p 586,364.06p 659,659.62p 0
11/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
10/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
07/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
06/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
05/06/2013 659,659.62p 659,659.62p 645,000.49p 659,659.62p 0
04/06/2013 684,091.46p 684,091.46p 635,227.73p 659,659.62p 0
03/06/2013 708,523.24p 708,523.24p 586,364.06p 684,091.46p 1
31/05/2013 708,523.24p 731,000.54p 686,046.00p 708,523.24p 0
30/05/2013 708,523.24p 731,000.54p 686,046.00p 708,523.24p 1
29/05/2013 708,523.24p 708,523.24p 588,318.65p 708,523.24p 1
28/05/2013 708,523.24p 708,523.24p 688,000.49p 708,523.24p 0
24/05/2013 708,523.24p 723,182.37p 708,523.24p 708,523.24p 0
23/05/2013 708,523.24p 723,182.37p 708,523.24p 708,523.24p 0
22/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
21/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
20/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
17/05/2013 708,523.24p 708,523.24p 686,046.00p 708,523.24p 0
16/05/2013 708,523.24p 708,523.24p 699,727.78p 708,523.24p 0
15/05/2013 708,523.24p 708,523.24p 699,727.78p 708,523.24p 1
14/05/2013 781,818.75p 781,818.75p 696,307.37p 708,523.24p 0
13/05/2013 781,818.75p 781,818.75p 732,955.13p 781,818.75p 0
10/05/2013 781,818.75p 828,727.83p 781,818.75p 781,818.75p 0
09/05/2013 781,818.75p 828,727.83p 781,818.75p 781,818.75p 0
08/05/2013 830,682.42p 830,682.42p 752,500.59p 781,818.75p 1
07/05/2013 830,682.42p 830,682.42p 820,909.67p 830,682.42p 0
03/05/2013 830,682.42p 830,682.42p 820,909.67p 830,682.42p 0
02/05/2013 830,682.42p 855,114.26p 781,818.75p 830,682.42p 0
01/05/2013 855,114.26p 855,114.26p 781,818.75p 830,682.42p 0
30/04/2013 855,114.26p 926,455.27p 820,909.67p 855,114.26p 0
29/04/2013 855,114.26p 926,455.27p 820,909.67p 855,114.26p 1
26/04/2013 855,114.26p 855,114.26p 824,818.85p 855,114.26p 0
25/04/2013 855,114.26p 855,114.26p 781,818.75p 855,114.26p 0
24/04/2013 855,114.26p 855,114.26p 781,818.75p 855,114.26p 1
23/04/2013 855,114.26p 926,455.27p 754,455.13p 855,114.26p 1
22/04/2013 855,114.26p 926,455.27p 855,114.26p 855,114.26p 1
19/04/2013 855,114.26p 877,591.60p 732,955.13p 806,250.68p 5
18/04/2013 928,409.77p 928,409.77p 855,114.26p 855,114.26p 0
17/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
16/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
15/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
12/04/2013 928,409.77p 928,409.77p 889,318.85p 928,409.77p 0
11/04/2013 928,409.77p 975,318.95p 881,500.68p 928,409.77p 0
10/04/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
09/04/2013 928,409.77p 928,409.77p 898,896.19p 928,409.77p 0
08/04/2013 928,409.77p 928,409.77p 831,855.18p 928,409.77p 0
05/04/2013 928,409.77p 928,409.77p 831,855.18p 928,409.77p 0
04/04/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
03/04/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
02/04/2013 928,409.77p 928,409.77p 922,546.19p 928,409.77p 0
28/03/2013 928,409.77p 928,409.77p 830,682.42p 928,409.77p 0
27/03/2013 928,409.77p 928,409.77p 830,682.42p 928,409.77p 0
26/03/2013 928,409.77p 928,409.77p 830,682.42p 928,409.77p 0
25/03/2013 928,409.77p 928,409.77p 830,682.42p 928,409.77p 1
22/03/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
21/03/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
20/03/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
19/03/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
18/03/2013 928,409.77p 928,409.77p 879,546.19p 928,409.77p 0
15/03/2013 952,841.60p 977,273.54p 879,546.19p 928,409.77p 1
14/03/2013 1,050,568.95p 1,050,568.95p 908,864.36p 952,841.60p 1
13/03/2013 1,075,000.78p 1,075,000.78p 939,746.19p 1,050,568.95p 1
12/03/2013 1,075,000.78p 1,075,000.78p 1,028,091.70p 1,075,000.78p 0
11/03/2013 1,075,000.78p 1,075,000.78p 1,028,091.70p 1,075,000.78p 0
08/03/2013 1,075,000.78p 1,075,000.78p 1,026,137.11p 1,075,000.78p 0
07/03/2013 1,075,000.78p 1,075,000.78p 1,026,137.11p 1,075,000.78p 0
06/03/2013 1,075,000.78p 1,368,182.91p 1,026,137.11p 1,075,000.78p 2
05/03/2013 1,075,000.78p 1,075,000.78p 1,031,023.44p 1,075,000.78p 0
04/03/2013 1,050,568.95p 1,075,000.78p 1,031,023.44p 1,075,000.78p 0
01/03/2013 1,050,568.95p 1,050,568.95p 1,037,864.45p 1,050,568.95p 0
28/02/2013 1,050,568.95p 1,050,568.95p 1,035,909.86p 1,050,568.95p 0
27/02/2013 1,148,296.29p 1,148,296.29p 1,001,705.37p 1,050,568.95p 2
26/02/2013 1,123,864.45p 1,148,296.29p 1,099,432.62p 1,148,296.29p 1
25/02/2013 1,123,864.45p 1,133,637.21p 1,084,773.54p 1,123,864.45p 0
22/02/2013 1,001,705.37p 1,075,000.78p 1,001,705.37p 1,026,137.11p 0
21/02/2013 1,001,705.37p 1,005,614.36p 1,001,705.37p 1,001,705.37p 0
20/02/2013 1,001,705.37p 1,016,364.45p 987,046.19p 1,001,705.37p 0
19/02/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,001,705.37p 0
18/02/2013 1,050,568.95p 1,050,568.95p 1,026,137.11p 1,026,137.11p 1
15/02/2013 1,123,864.45p 1,123,864.45p 1,026,137.11p 1,050,568.95p 1
14/02/2013 1,123,864.45p 1,123,864.45p 1,075,000.78p 1,123,864.45p 0
13/02/2013 1,172,728.12p 1,172,728.12p 1,075,000.78p 1,123,864.45p 1
12/02/2013 1,123,864.45p 1,172,728.12p 1,123,864.45p 1,172,728.12p 1
11/02/2013 1,099,432.62p 1,141,455.47p 977,273.54p 1,123,864.45p 7
08/02/2013 1,075,000.78p 1,075,000.78p 1,026,137.11p 1,026,137.11p 0
07/02/2013 1,075,000.78p 1,075,000.78p 1,026,137.11p 1,075,000.78p 0
06/02/2013 1,075,000.78p 1,123,864.45p 987,046.19p 1,075,000.78p 0
05/02/2013 1,123,864.45p 1,123,864.45p 987,046.19p 1,075,000.78p 1
04/02/2013 1,123,864.45p 1,123,864.45p 1,077,737.21p 1,123,864.45p 0
01/02/2013 1,123,864.45p 1,123,864.45p 1,110,182.62p 1,123,864.45p 0
31/01/2013 1,123,864.45p 1,123,864.45p 1,077,737.21p 1,123,864.45p 0
30/01/2013 1,123,864.45p 1,123,864.45p 1,077,737.21p 1,123,864.45p 0
29/01/2013 1,123,864.45p 1,123,864.45p 1,122,887.21p 1,123,864.45p 0
28/01/2013 1,123,864.45p 1,123,864.45p 1,122,887.21p 1,123,864.45p 0
25/01/2013 1,148,296.29p 1,155,528.12p 1,075,000.78p 1,123,864.45p 1
24/01/2013 1,123,864.45p 1,166,864.55p 1,075,000.78p 1,148,296.29p 1
23/01/2013 1,123,864.45p 1,161,000.88p 1,097,478.12p 1,123,864.45p 1
22/01/2013 1,075,000.78p 1,143,409.86p 1,070,700.78p 1,123,864.45p 2
21/01/2013 1,050,568.95p 1,092,591.80p 1,020,664.45p 1,075,000.78p 2
18/01/2013 1,099,432.62p 1,099,432.62p 879,546.19p 1,050,568.95p 1
17/01/2013 1,001,705.37p 1,001,705.37p 981,182.62p 1,001,705.37p 0
16/01/2013 1,001,705.37p 1,001,705.37p 977,273.54p 1,001,705.37p 0
15/01/2013 1,001,705.37p 1,001,705.37p 977,273.54p 1,001,705.37p 0
14/01/2013 1,001,705.37p 1,001,705.37p 992,909.77p 1,001,705.37p 0
11/01/2013 1,026,137.11p 1,026,137.11p 992,909.77p 1,001,705.37p 0

*Close Price adjusted for both dividends and splits