Powszechny Zaklad Ubezpieczen SA (0MYY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Powszechny Zaklad Ubezpieczen SA

Date Open High Low Close* Volume
09/05/2017 44.58p 44.58p 371.30p 422.87p 7852
08/05/2017 40.45p 37.13p 371.30p 422.87p 0
05/05/2017 40.45p 37.13p 371.30p 422.87p 0
04/05/2017 40.45p 37.13p 371.30p 422.87p 0
03/05/2017 40.45p 37.13p 371.30p 422.87p 0
02/05/2017 40.45p 37.13p 371.30p 422.87p 0
28/04/2017 40.45p 37.13p 371.30p 422.87p 0
27/04/2017 40.45p 37.13p 371.30p 422.87p 0
26/04/2017 40.45p 40.45p 371.30p 422.87p 121292
25/04/2017 39.20p 37.13p 371.30p 422.87p 0
24/04/2017 39.20p 39.20p 371.30p 422.87p 1580
21/04/2017 39.25p 39.43p 371.30p 422.87p 19955
20/04/2017 37.26p 37.13p 371.30p 422.87p 0
19/04/2017 37.26p 37.13p 371.30p 422.87p 0
18/04/2017 37.26p 37.26p 371.30p 422.87p 70480
13/04/2017 37.21p 37.21p 371.30p 422.87p 22906
12/04/2017 37.30p 37.13p 371.30p 422.87p 0
11/04/2017 37.30p 37.13p 371.30p 422.87p 0
10/04/2017 37.30p 37.13p 371.30p 422.87p 0
07/04/2017 37.30p 37.30p 370.00p 422.87p 28989
06/04/2017 35.26p 37.13p 371.30p 422.87p 0
05/04/2017 35.26p 37.13p 371.30p 422.87p 0
04/04/2017 35.26p 37.13p 371.30p 422.87p 0
03/04/2017 35.26p 37.13p 352.60p 422.87p 19382
31/03/2017 35.49p 37.13p 354.90p 422.87p 29458
30/03/2017 35.56p 37.13p 371.30p 422.87p 0
29/03/2017 35.56p 37.13p 355.60p 422.87p 33478
28/03/2017 35.47p 37.13p 354.70p 422.87p 50000
27/03/2017 35.93p 37.13p 371.30p 422.87p 0
24/03/2017 35.93p 37.13p 359.30p 422.87p 5286
23/03/2017 36.30p 37.13p 363.00p 422.87p 48100
22/03/2017 36.25p 37.13p 362.50p 422.87p 5415
21/03/2017 37.70p 37.13p 371.30p 422.87p 0
20/03/2017 37.70p 37.13p 371.30p 422.87p 0
17/03/2017 37.70p 37.13p 371.30p 422.87p 0
16/03/2017 37.70p 37.70p 371.30p 422.87p 1100
15/03/2017 37.56p 37.56p 371.30p 422.87p 1629
14/03/2017 36.94p 37.13p 371.30p 422.87p 0
13/03/2017 36.94p 37.13p 369.40p 422.87p 3500
10/03/2017 36.44p 37.13p 371.30p 422.87p 0
09/03/2017 36.44p 37.13p 364.40p 422.87p 426
08/03/2017 36.70p 37.13p 371.30p 422.87p 0
07/03/2017 36.70p 37.13p 371.30p 422.87p 0
06/03/2017 36.70p 37.13p 371.30p 422.87p 0
03/03/2017 36.70p 37.13p 371.30p 422.87p 0
02/03/2017 36.70p 37.13p 367.00p 422.87p 20671
01/03/2017 36.67p 37.13p 371.30p 422.87p 0
28/02/2017 36.67p 37.13p 366.70p 422.87p 2300
27/02/2017 38.03p 37.13p 371.30p 422.87p 0
24/02/2017 38.03p 37.13p 371.30p 422.87p 0
23/02/2017 38.03p 37.13p 371.30p 422.87p 0
22/02/2017 38.03p 38.03p 371.30p 422.87p 3300
21/02/2017 37.13p 37.13p 371.30p 422.87p 0
20/02/2017 37.13p 37.13p 371.30p 422.87p 2800
17/02/2017 37.09p 37.09p 27.17p 422.87p 91420
16/02/2017 37.27p 37.30p 27.17p 422.87p 208440
15/02/2017 36.44p 27.17p 27.17p 422.87p 0
14/02/2017 36.44p 27.17p 27.17p 422.87p 0
13/02/2017 36.44p 27.17p 27.17p 422.87p 0
10/02/2017 36.44p 27.17p 27.17p 422.87p 0
09/02/2017 36.44p 36.44p 27.17p 422.87p 13100
08/02/2017 35.48p 27.17p 27.17p 422.87p 0
07/02/2017 35.48p 27.17p 27.17p 422.87p 0
06/02/2017 35.48p 27.17p 27.17p 422.87p 0
03/02/2017 35.48p 27.17p 27.17p 422.87p 0
02/02/2017 35.48p 35.48p 27.17p 422.87p 10400
01/02/2017 35.14p 27.17p 27.17p 422.87p 0
31/01/2017 35.14p 27.17p 27.17p 422.87p 0
30/01/2017 35.14p 35.22p 27.17p 422.87p 11502
27/01/2017 35.40p 35.42p 27.17p 422.87p 50000
26/01/2017 35.50p 35.58p 27.17p 422.87p 16000
25/01/2017 34.38p 27.17p 27.17p 422.87p 0
24/01/2017 34.38p 27.17p 27.17p 422.87p 0
23/01/2017 34.38p 27.17p 27.17p 422.87p 0
20/01/2017 34.38p 27.17p 27.17p 422.87p 0
19/01/2017 34.38p 27.17p 27.17p 422.87p 0
18/01/2017 34.38p 27.17p 27.17p 422.87p 0
17/01/2017 34.38p 34.44p 27.17p 422.87p 8940
16/01/2017 34.49p 34.58p 27.17p 422.87p 193915
13/01/2017 34.47p 27.17p 27.17p 422.87p 0
12/01/2017 34.47p 27.17p 27.17p 422.87p 0
11/01/2017 34.47p 34.47p 27.17p 422.87p 10000
10/01/2017 33.71p 27.17p 27.17p 422.87p 0
09/01/2017 33.71p 33.71p 27.17p 422.87p 2500
06/01/2017 33.73p 27.17p 27.17p 422.87p 0
05/01/2017 33.73p 27.17p 27.17p 422.87p 0
04/01/2017 33.73p 27.17p 27.17p 422.87p 0
03/01/2017 33.73p 33.73p 27.17p 422.87p 14362
30/12/2016 33.14p 27.17p 27.17p 422.87p 0
29/12/2016 33.14p 33.15p 27.17p 422.87p 4300
28/12/2016 32.39p 32.39p 27.17p 422.87p 18100
23/12/2016 140.27p 27.17p 27.17p 422.87p 0
22/12/2016 140.27p 27.17p 27.17p 422.87p 0
21/12/2016 140.27p 140.27p 27.17p 422.87p 61320
20/12/2016 33.28p 33.28p 27.17p 422.87p 20600
19/12/2016 32.82p 32.82p 27.17p 422.87p 29700
16/12/2016 32.48p 33.00p 27.17p 422.87p 12345
15/12/2016 32.88p 27.17p 27.17p 422.87p 0
14/12/2016 32.88p 32.99p 27.17p 422.87p 165973
13/12/2016 32.18p 32.18p 27.17p 422.87p 32150
12/12/2016 33.13p 27.17p 27.17p 422.87p 0
09/12/2016 33.13p 27.17p 27.17p 422.87p 0
08/12/2016 33.13p 33.13p 27.17p 422.87p 283661
07/12/2016 30.84p 31.18p 27.17p 422.87p 250000
06/12/2016 29.57p 27.17p 27.17p 422.87p 0
05/12/2016 29.57p 27.17p 27.17p 422.87p 0
02/12/2016 29.57p 27.17p 27.17p 422.87p 0
01/12/2016 29.57p 27.17p 27.17p 422.87p 0
30/11/2016 29.57p 29.66p 27.17p 422.87p 271501
29/11/2016 28.95p 29.28p 27.17p 422.87p 67400
28/11/2016 29.08p 27.17p 27.17p 422.87p 0
25/11/2016 29.08p 27.17p 27.17p 422.87p 0
24/11/2016 29.08p 27.17p 27.17p 422.87p 0
23/11/2016 29.08p 27.17p 27.17p 422.87p 0
22/11/2016 29.08p 27.17p 27.17p 422.87p 0
21/11/2016 29.08p 29.08p 27.17p 422.87p 0
18/11/2016 27.27p 27.17p 27.17p 422.87p 0
17/11/2016 27.27p 27.77p 27.17p 422.87p 125425
16/11/2016 27.26p 27.26p 27.17p 422.87p 22051
15/11/2016 27.52p 27.52p 27.17p 422.87p 3326
14/11/2016 28.05p 28.05p 27.17p 422.87p 25304
11/11/2016 27.32p 27.17p 27.17p 422.87p 0
10/11/2016 27.32p 27.17p 27.17p 422.87p 0
09/11/2016 27.32p 27.17p 27.17p 422.87p 0
08/11/2016 27.32p 27.32p 27.17p 422.87p 1
07/11/2016 27.08p 27.17p 27.17p 422.87p 0
04/11/2016 27.08p 27.17p 27.08p 422.87p 1
03/11/2016 27.17p 27.20p 27.17p 422.87p 56420
02/11/2016 27.12p 27.39p 26.99p 422.87p 580420
01/11/2016 27.29p 27.39p 27.39p 422.87p 0
31/10/2016 27.29p 27.39p 27.29p 422.87p 36419
28/10/2016 27.26p 27.39p 26.94p 422.87p 56129
27/10/2016 26.58p 27.39p 26.47p 422.87p 38341
26/10/2016 26.08p 27.39p 26.08p 422.87p 264
25/10/2016 26.22p 27.39p 27.39p 422.87p 0
24/10/2016 26.22p 27.39p 27.39p 422.87p 0
21/10/2016 26.22p 27.39p 26.22p 422.87p 18600
20/10/2016 25.12p 27.39p 27.39p 422.87p 0
19/10/2016 25.12p 27.39p 25.12p 422.87p 102657
18/10/2016 25.55p 27.39p 24.91p 422.87p 9989
17/10/2016 24.75p 27.39p 24.67p 422.87p 250550
14/10/2016 25.68p 27.39p 27.39p 422.87p 0
13/10/2016 25.68p 27.39p 25.68p 422.87p 162200
12/10/2016 26.03p 27.39p 25.96p 422.87p 17695
11/10/2016 26.24p 27.39p 26.24p 422.87p 3506
10/10/2016 26.23p 27.39p 27.39p 422.87p 0
07/10/2016 26.23p 27.39p 26.23p 422.87p 31001
06/10/2016 26.69p 27.39p 26.69p 422.87p 22263
05/10/2016 27.70p 27.78p 27.39p 422.87p 874393
04/10/2016 25.52p 27.39p 25.42p 422.87p 45802
03/10/2016 24.38p 27.39p 27.39p 422.87p 0
30/09/2016 24.38p 27.39p 24.38p 422.87p 11000
29/09/2016 26.67p 27.39p 27.39p 422.87p 0
28/09/2016 26.67p 27.39p 26.67p 422.87p 22800
27/09/2016 27.50p 27.50p 27.39p 422.87p 300
26/09/2016 27.87p 27.39p 27.39p 422.87p 0
23/09/2016 27.87p 27.39p 27.39p 422.87p 0
22/09/2016 27.87p 27.87p 27.39p 422.87p 10263
21/09/2016 27.33p 27.39p 27.39p 422.87p 0
20/09/2016 27.33p 27.39p 27.33p 422.87p 62409
19/09/2016 27.29p 27.39p 27.29p 422.87p 1450
16/09/2016 27.20p 27.39p 27.20p 422.87p 6978
15/09/2016 27.29p 27.39p 27.29p 422.87p 79656
14/09/2016 27.39p 27.39p 27.39p 422.87p 19703
13/09/2016 27.52p 29.41p 27.52p 422.87p 90785
12/09/2016 28.00p 29.41p 27.64p 422.87p 66058
09/09/2016 28.28p 29.41p 28.07p 422.87p 89507
08/09/2016 28.34p 29.41p 28.34p 422.87p 7002
07/09/2016 27.19p 29.41p 29.41p 422.87p 0
06/09/2016 27.19p 29.41p 29.41p 422.87p 0
05/09/2016 27.19p 29.41p 29.41p 422.87p 0
02/09/2016 27.19p 29.41p 27.19p 422.87p 75080
01/09/2016 27.23p 29.41p 29.41p 422.87p 0
31/08/2016 27.23p 29.41p 29.41p 422.87p 0
30/08/2016 27.23p 29.41p 29.41p 422.87p 0
26/08/2016 27.23p 29.41p 29.41p 422.87p 0
25/08/2016 27.23p 29.41p 29.41p 422.87p 0
24/08/2016 27.23p 29.41p 27.23p 422.87p 800
23/08/2016 28.28p 29.41p 29.41p 422.87p 0
22/08/2016 28.28p 29.41p 28.28p 422.87p 6033
19/08/2016 28.71p 29.41p 28.69p 422.87p 24255
18/08/2016 28.94p 29.41p 28.94p 422.87p 68
17/08/2016 28.92p 29.41p 28.92p 422.87p 20881
16/08/2016 28.91p 29.41p 28.91p 422.87p 16411
15/08/2016 29.01p 29.41p 29.41p 422.87p 0
12/08/2016 29.01p 29.41p 29.01p 422.87p 1344
11/08/2016 28.89p 29.41p 28.89p 422.87p 9148
10/08/2016 28.05p 29.41p 29.41p 422.87p 0
09/08/2016 28.05p 29.41p 29.41p 422.87p 0
08/08/2016 28.05p 29.41p 29.41p 422.87p 0
05/08/2016 28.05p 29.41p 29.41p 422.87p 0
04/08/2016 28.05p 29.41p 28.05p 422.87p 36072
03/08/2016 28.65p 29.41p 29.41p 422.87p 0
02/08/2016 28.65p 29.41p 29.41p 422.87p 0
01/08/2016 28.65p 29.41p 28.59p 422.87p 120080
29/07/2016 28.34p 29.41p 28.34p 422.87p 19416
28/07/2016 28.60p 29.41p 28.60p 422.87p 4900
27/07/2016 29.41p 29.41p 29.41p 422.87p 31888
26/07/2016 30.16p 32.00p 30.16p 422.87p 315876
25/07/2016 30.11p 32.00p 30.11p 422.87p 53064

*Close Price adjusted for both dividends and splits