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
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
10/01/2013 1,026,137.11p 1,026,137.11p 977,273.54p 1,026,137.11p 0
09/01/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,026,137.11p 0
08/01/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,026,137.11p 0
07/01/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,026,137.11p 0
04/01/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,026,137.11p 0
03/01/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,026,137.11p 0
02/01/2013 1,026,137.11p 1,026,137.11p 1,001,705.37p 1,026,137.11p 0
31/12/2012 1,026,137.11p 1,026,137.11p 977,273.54p 1,026,137.11p 0
28/12/2012 1,026,137.11p 1,026,137.11p 977,273.54p 1,026,137.11p 0
27/12/2012 1,026,137.11p 1,026,137.11p 977,273.54p 1,026,137.11p 0
24/12/2012 1,050,568.95p 1,050,568.95p 1,006,591.60p 1,026,137.11p 0
21/12/2012 1,050,568.95p 1,050,568.95p 977,273.54p 1,050,568.95p 0
20/12/2012 1,075,000.78p 1,075,000.78p 977,273.54p 1,050,568.95p 1
19/12/2012 1,075,000.78p 1,099,432.62p 1,055,455.37p 1,075,000.78p 0
18/12/2012 1,099,432.62p 1,099,432.62p 1,055,455.37p 1,075,000.78p 0
17/12/2012 1,099,432.62p 1,099,432.62p 1,075,000.78p 1,099,432.62p 0
14/12/2012 1,099,432.62p 1,099,432.62p 1,087,216.70p 1,099,432.62p 0
13/12/2012 1,099,432.62p 1,099,432.62p 1,087,216.70p 1,099,432.62p 0
12/12/2012 1,099,432.62p 1,099,432.62p 1,075,000.78p 1,099,432.62p 0
11/12/2012 1,099,432.62p 1,099,432.62p 1,075,000.78p 1,099,432.62p 0
10/12/2012 1,148,296.29p 1,148,296.29p 1,123,864.45p 1,123,864.45p 0
07/12/2012 1,148,296.29p 1,148,296.29p 1,084,773.54p 1,148,296.29p 1
06/12/2012 1,148,296.29p 1,148,296.29p 1,127,773.63p 1,148,296.29p 0
05/12/2012 1,148,296.29p 1,148,296.29p 1,123,864.45p 1,148,296.29p 0
04/12/2012 1,148,296.29p 1,148,296.29p 1,127,773.63p 1,148,296.29p 0
03/12/2012 1,148,296.29p 1,148,296.29p 1,127,773.63p 1,148,296.29p 0
30/11/2012 1,148,296.29p 1,149,273.63p 1,148,296.29p 1,148,296.29p 0
29/11/2012 1,148,296.29p 1,149,273.63p 1,127,773.63p 1,148,296.29p 0
28/11/2012 1,148,296.29p 1,151,228.12p 1,148,296.29p 1,148,296.29p 0
27/11/2012 1,172,728.12p 1,172,728.12p 1,099,432.62p 1,148,296.29p 1
26/11/2012 1,172,728.12p 1,219,637.21p 1,172,532.71p 1,172,728.12p 0
23/11/2012 1,172,728.12p 1,219,637.21p 1,172,532.71p 1,172,728.12p 1
22/11/2012 1,172,728.12p 1,219,637.21p 1,172,728.12p 1,172,728.12p 0
21/11/2012 1,197,160.06p 1,219,637.21p 1,172,728.12p 1,172,728.12p 1
20/11/2012 1,197,160.06p 1,197,160.06p 1,172,728.12p 1,197,160.06p 0
19/11/2012 1,197,160.06p 1,219,637.21p 1,172,728.12p 1,197,160.06p 0
16/11/2012 1,197,160.06p 1,197,160.06p 1,172,728.12p 1,197,160.06p 0
15/11/2012 1,221,591.80p 1,221,591.80p 1,172,728.12p 1,197,160.06p 0
14/11/2012 1,221,591.80p 1,221,591.80p 1,143,409.86p 1,221,591.80p 1
13/11/2012 1,221,591.80p 1,221,591.80p 1,172,728.12p 1,221,591.80p 1
12/11/2012 1,221,591.80p 1,225,500.98p 1,221,591.80p 1,221,591.80p 0
09/11/2012 1,221,591.80p 1,225,500.98p 1,221,591.80p 1,221,591.80p 0
08/11/2012 1,221,591.80p 1,268,500.98p 1,172,728.12p 1,221,591.80p 5
07/11/2012 1,221,591.80p 1,268,500.98p 1,221,591.80p 1,221,591.80p 2
06/11/2012 1,246,023.63p 1,317,364.65p 1,198,528.22p 1,221,591.80p 0
05/11/2012 1,197,160.06p 1,317,364.65p 1,186,409.96p 1,246,023.63p 2
02/11/2012 1,246,023.63p 1,317,364.65p 1,123,864.45p 1,197,160.06p 7
01/11/2012 1,270,455.47p 1,270,455.47p 1,240,160.06p 1,270,455.47p 1
31/10/2012 1,294,887.30p 1,294,887.30p 1,221,591.80p 1,270,455.47p 0
30/10/2012 1,246,023.63p 1,294,887.30p 1,231,364.65p 1,294,887.30p 0
29/10/2012 1,270,455.47p 1,272,996.48p 1,246,023.63p 1,246,023.63p 0
26/10/2012 1,270,455.47p 1,275,341.99p 1,225,500.98p 1,270,455.47p 0
25/10/2012 1,270,455.47p 1,281,205.57p 1,225,500.98p 1,270,455.47p 0
24/10/2012 1,270,455.47p 1,287,069.14p 1,225,500.98p 1,270,455.47p 0
23/10/2012 1,343,751.07p 1,343,751.07p 1,270,455.47p 1,270,455.47p 1
22/10/2012 1,343,751.07p 1,343,751.07p 1,328,310.16p 1,343,751.07p 0
19/10/2012 1,343,751.07p 1,343,751.07p 1,280,228.22p 1,343,751.07p 0
18/10/2012 1,343,751.07p 1,343,751.07p 1,333,196.39p 1,343,751.07p 0
17/10/2012 1,343,751.07p 1,354,501.17p 1,319,319.24p 1,343,751.07p 1
16/10/2012 1,343,751.07p 1,368,182.91p 1,329,091.99p 1,343,751.07p 1
15/10/2012 1,368,182.91p 1,415,092.09p 1,324,205.57p 1,343,751.07p 2
12/10/2012 1,417,046.48p 1,420,760.25p 1,329,091.99p 1,368,182.91p 3
11/10/2012 1,465,910.25p 1,512,819.34p 1,368,182.91p 1,441,478.22p 3
10/10/2012 1,343,751.07p 1,602,728.52p 1,343,751.07p 1,465,910.25p 13
09/10/2012 1,270,455.47p 1,415,092.09p 1,221,591.80p 1,343,751.07p 25
28/09/2012 1,016,364.45p 1,016,364.45p 1,016,364.45p 1,016,364.45p 0

*Close Price adjusted for both dividends and splits