Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
KGHM Polska Miedz SA (0O8D) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 19/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 16/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 15/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 14/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 37549 |
| 13/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 12/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 09/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 08/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 07/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 06/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 05/02/2018 | 109.72p | 112.85p | 112.85p | 112.85p | 0 |
| 02/02/2018 | 109.72p | 112.85p | 109.72p | 112.85p | 3970 |
| 01/02/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 31/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 301 |
| 30/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 1026 |
| 29/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 26/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 25/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 2386 |
| 24/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 23/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 22/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 1109 |
| 19/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 18/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 13828 |
| 17/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 16/01/2018 | 113.35p | 113.73p | 112.85p | 112.85p | 10000 |
| 15/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 12/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 11/01/2018 | 113.35p | 112.85p | 112.85p | 112.85p | 0 |
| 10/01/2018 | 113.35p | 113.35p | 112.85p | 112.85p | 20000 |
| 09/01/2018 | 109.69p | 112.85p | 112.85p | 112.85p | 0 |
| 08/01/2018 | 109.69p | 112.85p | 112.85p | 112.85p | 0 |
| 05/01/2018 | 109.69p | 112.85p | 112.85p | 112.85p | 0 |
| 04/01/2018 | 109.69p | 112.85p | 112.85p | 112.85p | 0 |
| 03/01/2018 | 109.69p | 112.85p | 108.10p | 112.85p | 50000 |
| 02/01/2018 | 111.76p | 112.85p | 112.44p | 112.85p | 0 |
| 29/12/2017 | 111.76p | 112.44p | 112.44p | 116.83p | 0 |
| 28/12/2017 | 111.76p | 112.44p | 112.44p | 116.83p | 4679 |
| 27/12/2017 | 111.76p | 111.82p | 111.76p | 116.83p | 24202 |
| 22/12/2017 | 111.28p | 110.90p | 110.90p | 116.83p | -184 |
| 21/12/2017 | 111.28p | 111.28p | 110.75p | 116.83p | 21494 |
| 20/12/2017 | 107.77p | 107.77p | 107.77p | 116.83p | 0 |
| 19/12/2017 | 107.77p | 107.77p | 107.64p | 116.83p | 38485 |
| 18/12/2017 | 104.66p | 103.90p | 103.90p | 116.83p | 0 |
| 15/12/2017 | 104.66p | 103.90p | 103.90p | 116.83p | 4051 |
| 14/12/2017 | 104.66p | 104.66p | 104.05p | 116.83p | 11081 |
| 13/12/2017 | 100.19p | 100.19p | 100.19p | 116.83p | -26798 |
| 12/12/2017 | 100.19p | 100.19p | 100.19p | 116.83p | 0 |
| 11/12/2017 | 100.19p | 100.19p | 100.19p | 116.83p | 26798 |
| 08/12/2017 | 101.74p | 101.97p | 101.97p | 116.83p | 0 |
| 07/12/2017 | 101.74p | 101.97p | 101.74p | 116.83p | 717 |
| 06/12/2017 | 108.10p | 108.10p | 108.10p | 116.83p | 0 |
| 05/12/2017 | 108.10p | 108.10p | 108.10p | 116.83p | 0 |
| 04/12/2017 | 108.10p | 108.10p | 108.10p | 116.83p | 0 |
| 01/12/2017 | 108.10p | 108.10p | 108.10p | 116.83p | -20354 |
| 30/11/2017 | 106.80p | 106.80p | 106.12p | 116.83p | 32620 |
| 29/11/2017 | 114.70p | 107.13p | 107.13p | 116.83p | 591 |
| 28/11/2017 | 114.70p | 115.99p | 115.99p | 116.83p | 0 |
| 27/11/2017 | 114.70p | 115.99p | 115.99p | 116.83p | 0 |
| 24/11/2017 | 114.70p | 115.99p | 115.99p | 116.83p | 0 |
| 23/11/2017 | 114.70p | 115.99p | 115.99p | 116.83p | 0 |
| 22/11/2017 | 114.70p | 115.99p | 115.99p | 116.83p | 0 |
| 21/11/2017 | 114.70p | 116.24p | 114.70p | 116.83p | 8082 |
| 20/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 17/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 16/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 15/11/2017 | 107.50p | 119.35p | 113.45p | 116.83p | 7500 |
| 14/11/2017 | 107.50p | 121.64p | 119.35p | 116.83p | 2670 |
| 13/11/2017 | 107.50p | 121.16p | 119.35p | 116.83p | 16078 |
| 10/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 09/11/2017 | 107.50p | 119.98p | 119.35p | 116.83p | 2180 |
| 08/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 07/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 06/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 03/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 02/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 01/11/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 31/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 30/10/2017 | 107.50p | 122.00p | 119.35p | 116.83p | 407 |
| 27/10/2017 | 107.50p | 119.35p | 118.28p | 116.83p | 4644 |
| 26/10/2017 | 107.50p | 121.46p | 119.35p | 116.83p | 13060 |
| 25/10/2017 | 107.50p | 121.30p | 119.35p | 116.83p | 1124 |
| 24/10/2017 | 107.50p | 122.84p | 119.35p | 116.83p | 19180 |
| 23/10/2017 | 107.50p | 121.93p | 119.35p | 116.83p | 16754 |
| 20/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 19/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 18/10/2017 | 107.50p | 125.76p | 119.35p | 116.83p | 15640 |
| 17/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 16/10/2017 | 107.50p | 121.51p | 119.35p | 116.83p | 2514 |
| 13/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 12/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 199496 |
| 11/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 7190 |
| 10/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 09/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 06/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 05/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 15287 |
| 04/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 6340 |
| 03/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 12500 |
| 02/10/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 50238 |
| 29/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 9791 |
| 28/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 16130 |
| 27/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 1009 |
| 26/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 10000 |
| 25/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 22/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 3181 |
| 21/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 20/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 71000 |
| 19/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 18/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 15/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 14/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 4073 |
| 13/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 30000 |
| 12/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 11/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 08/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 07/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 06/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 05/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 137000 |
| 04/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 4384 |
| 01/09/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 62746 |
| 31/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 13904 |
| 30/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 29/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 25/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 629 |
| 24/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 23/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 22/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 21/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 18/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 50000 |
| 17/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 56830 |
| 16/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 15/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 15000 |
| 14/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 613 |
| 11/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 10/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 09/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 25181 |
| 08/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 07/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 04/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 03/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 02/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 01/08/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 17000 |
| 31/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 55774 |
| 28/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 27/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 20000 |
| 26/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 361164 |
| 25/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 26766 |
| 24/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 21/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 33738 |
| 20/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 19/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 18/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 17/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 455983 |
| 14/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 13/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 23466 |
| 12/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 10000 |
| 11/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 10/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 07/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 71000 |
| 06/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 05/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 04/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 7840 |
| 03/07/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 33501 |
| 30/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 29/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 28/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 27/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 1340 |
| 26/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 23/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 22/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 21/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 20/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 19/06/2017 | 107.50p | 119.35p | 119.35p | 116.83p | 0 |
| 16/06/2017 | 107.50p | 119.35p | 106.65p | 116.83p | 19123 |
| 15/06/2017 | 112.31p | 119.35p | 119.35p | 116.83p | 0 |
| 14/06/2017 | 112.31p | 119.35p | 119.35p | 116.83p | 0 |
| 13/06/2017 | 112.31p | 119.35p | 119.35p | 116.83p | 0 |
| 12/06/2017 | 112.31p | 119.35p | 112.31p | 116.83p | 1961 |
| 09/06/2017 | 107.49p | 119.35p | 119.35p | 116.83p | 0 |
| 08/06/2017 | 107.49p | 119.35p | 119.35p | 116.83p | 0 |
| 07/06/2017 | 107.49p | 119.35p | 119.35p | 116.83p | 0 |
| 06/06/2017 | 107.49p | 119.35p | 119.35p | 116.83p | 0 |
| 05/06/2017 | 107.49p | 119.35p | 119.35p | 116.83p | 0 |
| 02/06/2017 | 107.49p | 119.35p | 107.49p | 116.83p | 2765 |
| 01/06/2017 | 107.30p | 119.35p | 107.30p | 116.83p | 10778 |
| 31/05/2017 | 106.65p | 119.35p | 106.65p | 116.83p | 11543 |
| 30/05/2017 | 109.62p | 119.35p | 109.62p | 116.83p | 3453 |
| 26/05/2017 | 115.73p | 119.35p | 111.52p | 116.83p | 108840 |
| 25/05/2017 | 115.25p | 119.35p | 119.35p | 116.83p | 0 |
| 24/05/2017 | 115.25p | 119.35p | 119.35p | 116.83p | 0 |
| 23/05/2017 | 115.25p | 119.35p | 119.35p | 116.83p | 0 |
| 22/05/2017 | 115.25p | 119.35p | 115.25p | 116.83p | 950 |
| 19/05/2017 | 117.85p | 119.35p | 119.35p | 116.83p | 0 |
| 18/05/2017 | 117.85p | 119.35p | 119.35p | 116.83p | 0 |
| 17/05/2017 | 117.85p | 119.35p | 119.35p | 116.83p | 0 |
| 16/05/2017 | 117.85p | 119.35p | 119.35p | 116.83p | 0 |
| 15/05/2017 | 117.85p | 119.35p | 119.35p | 116.83p | 0 |
| 12/05/2017 | 117.85p | 119.35p | 119.35p | 116.83p | 0 |
| 11/05/2017 | 117.85p | 119.35p | 117.85p | 116.83p | 710 |
| 10/05/2017 | 115.40p | 119.35p | 115.40p | 116.83p | 7381 |
*Close Price adjusted for both dividends and splits