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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
KGHM Polska Miedz SA (0O8D) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 06/10/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 05/10/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 02/10/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 01/10/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 30/09/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 29/09/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 28/09/2015 | 81.63p | 110.31p | 110.31p | 116.83p | 0 |
| 25/09/2015 | 81.63p | 110.31p | 81.63p | 116.83p | 200 |
| 24/09/2015 | 82.01p | 110.31p | 110.31p | 116.83p | 0 |
| 23/09/2015 | 82.01p | 110.31p | 110.31p | 116.83p | 0 |
| 22/09/2015 | 82.01p | 110.31p | 82.01p | 116.83p | 14636 |
| 21/09/2015 | 86.75p | 110.31p | 110.31p | 116.83p | 0 |
| 18/09/2015 | 86.75p | 110.31p | 86.75p | 116.83p | 819 |
| 17/09/2015 | 84.71p | 110.31p | 110.31p | 116.83p | 0 |
| 16/09/2015 | 84.71p | 110.31p | 110.31p | 116.83p | 0 |
| 15/09/2015 | 84.71p | 110.31p | 84.71p | 116.83p | 1598 |
| 14/09/2015 | 84.51p | 110.31p | 84.51p | 116.83p | 2244 |
| 11/09/2015 | 85.34p | 110.31p | 85.34p | 116.83p | 6912 |
| 10/09/2015 | 83.25p | 110.31p | 83.21p | 116.83p | 50158 |
| 09/09/2015 | 83.72p | 110.31p | 83.49p | 116.83p | 30862 |
| 08/09/2015 | 79.50p | 110.31p | 110.31p | 116.83p | 0 |
| 07/09/2015 | 79.50p | 110.31p | 110.31p | 116.83p | 0 |
| 04/09/2015 | 79.50p | 110.31p | 110.31p | 116.83p | 0 |
| 03/09/2015 | 79.50p | 110.31p | 110.31p | 116.83p | 0 |
| 02/09/2015 | 79.50p | 110.31p | 110.31p | 116.83p | 0 |
| 01/09/2015 | 79.50p | 110.31p | 110.31p | 116.83p | 0 |
| 28/08/2015 | 79.50p | 110.31p | 79.50p | 116.83p | 15000 |
| 27/08/2015 | 77.23p | 110.31p | 77.23p | 116.83p | 7005 |
| 26/08/2015 | 71.31p | 110.31p | 71.31p | 116.83p | 744 |
| 25/08/2015 | 72.01p | 110.31p | 72.01p | 116.83p | 2665 |
| 24/08/2015 | 71.40p | 110.31p | 71.40p | 116.83p | 22131 |
| 21/08/2015 | 83.95p | 110.31p | 83.78p | 116.83p | 19991 |
| 20/08/2015 | 84.00p | 110.31p | 110.31p | 116.83p | 0 |
| 19/08/2015 | 84.00p | 110.31p | 84.00p | 116.83p | 90869 |
| 18/08/2015 | 90.22p | 110.31p | 110.31p | 116.83p | 0 |
| 17/08/2015 | 90.22p | 110.31p | 90.22p | 116.83p | 11184 |
| 14/08/2015 | 91.40p | 110.31p | 110.31p | 116.83p | 0 |
| 13/08/2015 | 91.40p | 110.31p | 91.40p | 116.83p | 7541 |
| 12/08/2015 | 91.46p | 110.31p | 91.46p | 116.83p | 50000 |
| 11/08/2015 | 94.20p | 110.31p | 110.31p | 116.83p | 0 |
| 10/08/2015 | 94.20p | 110.31p | 110.31p | 116.83p | 0 |
| 07/08/2015 | 94.20p | 110.31p | 110.31p | 116.83p | 0 |
| 06/08/2015 | 94.20p | 110.31p | 110.31p | 116.83p | 0 |
| 05/08/2015 | 94.20p | 110.31p | 110.31p | 116.83p | 0 |
| 04/08/2015 | 94.20p | 110.31p | 110.31p | 116.83p | 0 |
| 03/08/2015 | 94.20p | 110.31p | 94.10p | 116.83p | 19000 |
| 31/07/2015 | 93.13p | 110.31p | 93.13p | 116.83p | 56107 |
| 30/07/2015 | 96.05p | 110.31p | 110.31p | 116.83p | 0 |
| 29/07/2015 | 96.05p | 110.31p | 110.31p | 116.83p | 0 |
| 28/07/2015 | 96.05p | 110.31p | 110.31p | 116.83p | 0 |
| 27/07/2015 | 96.05p | 110.31p | 110.31p | 116.83p | 0 |
| 24/07/2015 | 96.05p | 110.31p | 110.31p | 116.83p | 0 |
| 23/07/2015 | 96.05p | 110.31p | 110.31p | 116.83p | 0 |
| 22/07/2015 | 96.05p | 110.31p | 96.05p | 116.83p | 37353 |
| 21/07/2015 | 103.02p | 110.31p | 110.31p | 116.83p | 0 |
| 20/07/2015 | 103.02p | 110.31p | 110.31p | 116.83p | 0 |
| 17/07/2015 | 103.02p | 110.31p | 103.02p | 116.83p | 1384 |
| 16/07/2015 | 102.60p | 110.31p | 110.31p | 116.83p | 0 |
| 15/07/2015 | 102.60p | 110.31p | 110.31p | 116.83p | 0 |
| 14/07/2015 | 102.60p | 110.31p | 110.31p | 116.83p | 0 |
| 13/07/2015 | 102.60p | 110.31p | 110.31p | 116.83p | 0 |
| 10/07/2015 | 102.60p | 110.31p | 110.31p | 116.83p | 0 |
| 09/07/2015 | 102.60p | 110.31p | 102.60p | 116.83p | 89 |
| 08/07/2015 | 97.82p | 110.31p | 97.82p | 116.83p | 1380 |
| 07/07/2015 | 100.33p | 110.31p | 100.33p | 116.83p | 4722 |
| 06/07/2015 | 105.60p | 110.31p | 110.31p | 116.83p | 0 |
| 03/07/2015 | 105.60p | 110.31p | 110.31p | 116.83p | 0 |
| 02/07/2015 | 105.60p | 110.31p | 105.60p | 116.83p | 3038 |
| 01/07/2015 | 111.00p | 110.31p | 110.31p | 116.83p | 0 |
| 30/06/2015 | 111.00p | 110.31p | 110.31p | 116.83p | 0 |
| 29/06/2015 | 111.00p | 110.31p | 110.31p | 116.83p | 0 |
| 26/06/2015 | 111.00p | 110.31p | 110.31p | 116.83p | 0 |
| 25/06/2015 | 111.00p | 111.00p | 110.31p | 116.83p | 10238 |
| 24/06/2015 | 111.36p | 110.31p | 110.31p | 116.83p | 0 |
| 23/06/2015 | 111.36p | 111.36p | 110.31p | 116.83p | 14949 |
| 22/06/2015 | 112.41p | 110.31p | 110.31p | 116.83p | 0 |
| 19/06/2015 | 112.41p | 110.31p | 110.31p | 116.83p | 0 |
| 18/06/2015 | 112.41p | 112.41p | 110.31p | 116.83p | 7500 |
| 17/06/2015 | 112.00p | 112.00p | 110.31p | 116.83p | 183 |
| 16/06/2015 | 114.10p | 114.10p | 110.31p | 116.83p | 181467 |
| 15/06/2015 | 112.65p | 110.31p | 110.31p | 116.83p | 0 |
| 12/06/2015 | 112.65p | 112.65p | 110.31p | 116.83p | 42054 |
| 11/06/2015 | 111.95p | 110.31p | 110.31p | 116.83p | 0 |
| 10/06/2015 | 111.95p | 111.95p | 110.31p | 116.83p | 34000 |
| 09/06/2015 | 111.50p | 111.50p | 110.31p | 116.83p | 34746 |
| 08/06/2015 | 113.78p | 110.31p | 110.31p | 116.83p | 0 |
| 05/06/2015 | 113.78p | 113.78p | 110.31p | 116.83p | 7500 |
| 04/06/2015 | 115.62p | 110.31p | 110.31p | 116.83p | 0 |
| 03/06/2015 | 115.62p | 117.15p | 110.31p | 116.83p | 18650 |
| 02/06/2015 | 116.01p | 110.31p | 110.31p | 116.83p | 0 |
| 01/06/2015 | 116.01p | 118.45p | 110.31p | 116.83p | 1407 |
| 29/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 28/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 27/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 26/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 22/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 21/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 20/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 19/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 18/05/2015 | 128.00p | 110.31p | 110.31p | 116.83p | 0 |
| 15/05/2015 | 128.00p | 128.00p | 110.31p | 116.83p | 15293 |
| 14/05/2015 | 128.14p | 110.31p | 110.31p | 116.83p | 0 |
| 13/05/2015 | 128.14p | 110.31p | 110.31p | 116.83p | 0 |
| 12/05/2015 | 128.14p | 110.31p | 110.31p | 116.83p | 0 |
| 11/05/2015 | 128.14p | 110.31p | 110.31p | 116.83p | 0 |
| 08/05/2015 | 128.14p | 110.31p | 110.31p | 116.83p | 0 |
| 07/05/2015 | 128.14p | 128.14p | 110.31p | 116.83p | 15016 |
| 06/05/2015 | 129.65p | 110.31p | 110.31p | 116.83p | 0 |
| 05/05/2015 | 129.65p | 130.50p | 110.31p | 116.83p | 75881 |
| 01/05/2015 | 124.85p | 110.31p | 110.31p | 116.83p | 0 |
| 30/04/2015 | 124.85p | 126.45p | 110.31p | 116.83p | 106268 |
| 29/04/2015 | 125.15p | 110.31p | 110.31p | 116.83p | 0 |
| 28/04/2015 | 125.15p | 125.31p | 110.31p | 116.83p | 90859 |
| 27/04/2015 | 118.65p | 110.31p | 110.31p | 116.83p | 0 |
| 24/04/2015 | 118.65p | 110.31p | 110.31p | 116.83p | 0 |
| 23/04/2015 | 118.65p | 110.31p | 110.31p | 116.83p | 0 |
| 22/04/2015 | 118.65p | 110.31p | 110.31p | 116.83p | 0 |
| 21/04/2015 | 118.65p | 118.65p | 110.31p | 116.83p | 55017 |
| 20/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 17/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 16/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 15/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 14/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 13/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 10/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 09/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 08/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 07/04/2015 | 119.45p | 110.31p | 110.31p | 116.83p | 0 |
| 02/04/2015 | 119.45p | 119.45p | 110.31p | 116.83p | 2500 |
| 01/04/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 31/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 30/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 27/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 26/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 25/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 24/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 23/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 20/03/2015 | 117.32p | 110.31p | 110.31p | 116.83p | 0 |
| 19/03/2015 | 117.32p | 117.32p | 110.31p | 116.83p | 25509 |
| 18/03/2015 | 114.80p | 110.31p | 110.31p | 116.83p | 0 |
| 17/03/2015 | 114.80p | 114.80p | 110.31p | 116.83p | 48553 |
| 16/03/2015 | 119.00p | 110.31p | 110.31p | 116.83p | 0 |
| 13/03/2015 | 119.00p | 110.31p | 110.31p | 116.83p | 0 |
| 12/03/2015 | 119.00p | 110.31p | 110.31p | 116.83p | 0 |
| 11/03/2015 | 119.00p | 110.31p | 110.31p | 116.83p | 0 |
| 10/03/2015 | 119.00p | 110.31p | 110.31p | 116.83p | 0 |
| 09/03/2015 | 119.00p | 119.00p | 110.31p | 116.83p | 100000 |
| 06/03/2015 | 121.72p | 110.31p | 110.31p | 116.83p | 0 |
| 05/03/2015 | 121.72p | 110.31p | 110.31p | 116.83p | 0 |
| 04/03/2015 | 121.72p | 110.31p | 110.31p | 116.83p | 0 |
| 03/03/2015 | 121.72p | 110.31p | 110.31p | 116.83p | 0 |
| 02/03/2015 | 121.72p | 110.31p | 110.31p | 116.83p | 0 |
| 27/02/2015 | 121.72p | 121.75p | 110.31p | 116.83p | 21000 |
| 26/02/2015 | 123.00p | 123.00p | 110.31p | 116.83p | 13195 |
| 25/02/2015 | 115.50p | 110.31p | 110.31p | 116.83p | 0 |
| 24/02/2015 | 115.50p | 110.31p | 110.31p | 116.83p | 0 |
| 23/02/2015 | 115.50p | 110.31p | 110.31p | 116.83p | 0 |
| 20/02/2015 | 115.50p | 110.31p | 110.31p | 116.83p | 0 |
| 19/02/2015 | 115.50p | 110.31p | 110.31p | 116.83p | 0 |
| 18/02/2015 | 115.50p | 110.31p | 110.31p | 116.83p | 0 |
| 17/02/2015 | 115.50p | 115.50p | 110.31p | 116.83p | 352 |
| 16/02/2015 | 116.50p | 116.50p | 110.31p | 116.83p | 582 |
| 13/02/2015 | 112.93p | 110.31p | 110.31p | 116.83p | 0 |
| 12/02/2015 | 112.93p | 110.31p | 110.31p | 116.83p | 0 |
| 11/02/2015 | 112.93p | 110.31p | 110.31p | 116.83p | 0 |
| 10/02/2015 | 112.93p | 113.20p | 110.31p | 116.83p | 31028 |
| 09/02/2015 | 112.90p | 112.90p | 110.31p | 116.83p | 3356 |
| 06/02/2015 | 105.90p | 110.31p | 110.31p | 116.83p | 0 |
| 05/02/2015 | 105.90p | 110.31p | 110.31p | 116.83p | 0 |
| 04/02/2015 | 105.90p | 110.31p | 110.31p | 116.83p | 0 |
| 03/02/2015 | 105.90p | 110.31p | 110.31p | 116.83p | 0 |
| 02/02/2015 | 105.90p | 110.31p | 110.31p | 116.83p | 0 |
| 30/01/2015 | 105.90p | 110.31p | 105.90p | 116.83p | 57064 |
| 29/01/2015 | 106.13p | 110.31p | 110.31p | 116.83p | 0 |
| 28/01/2015 | 106.13p | 110.31p | 110.31p | 116.83p | 0 |
| 27/01/2015 | 106.13p | 110.31p | 103.22p | 116.83p | 111743 |
| 26/01/2015 | 106.00p | 110.31p | 106.00p | 116.83p | 55000 |
| 23/01/2015 | 107.69p | 110.31p | 107.69p | 116.83p | 2575 |
| 22/01/2015 | 105.60p | 110.31p | 110.31p | 116.83p | 0 |
| 21/01/2015 | 105.60p | 110.31p | 105.60p | 116.83p | 5000 |
| 20/01/2015 | 105.65p | 110.31p | 105.65p | 116.83p | 32600 |
| 19/01/2015 | 101.78p | 110.31p | 110.31p | 116.83p | 0 |
| 16/01/2015 | 101.78p | 110.31p | 101.78p | 116.83p | 5432 |
| 15/01/2015 | 101.20p | 110.31p | 101.20p | 116.83p | 29800 |
| 14/01/2015 | 101.81p | 110.31p | 100.95p | 116.83p | 3296 |
| 13/01/2015 | 111.92p | 110.31p | 110.31p | 116.83p | 0 |
| 12/01/2015 | 111.92p | 111.92p | 110.31p | 116.83p | 34878 |
| 09/01/2015 | 112.24p | 112.24p | 110.31p | 116.83p | 986 |
| 08/01/2015 | 107.88p | 110.31p | 110.31p | 116.83p | 0 |
| 07/01/2015 | 107.88p | 110.31p | 110.31p | 116.83p | 0 |
| 06/01/2015 | 107.88p | 110.31p | 110.31p | 116.83p | 0 |
| 05/01/2015 | 107.88p | 110.31p | 106.50p | 116.83p | 12206 |
| 02/01/2015 | 108.98p | 110.31p | 108.98p | 116.83p | 359 |
| 31/12/2014 | 107.54p | 110.31p | 110.31p | 116.83p | 0 |
| 30/12/2014 | 107.54p | 110.31p | 107.54p | 116.83p | 2547 |
| 29/12/2014 | 110.31p | 110.31p | 110.31p | 116.83p | 0 |
| 24/12/2014 | 110.31p | 110.31p | 110.31p | 116.83p | 0 |
| 23/12/2014 | 110.31p | 110.31p | 110.31p | 116.83p | 329 |
| 22/12/2014 | 111.42p | 130.20p | 110.65p | 116.83p | 3510 |
*Close Price adjusted for both dividends and splits