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
29/09/2017 190.00p 194.80p 190.00p 194.80p 150
28/09/2017 200.00p 200.00p 190.00p 190.00p 6446
27/09/2017 220.00p 220.00p 190.00p 200.00p 29888
26/09/2017 290.00p 290.00p 210.00p 220.00p 37951
25/09/2017 210.00p 250.00p 210.00p 250.00p 10308
22/09/2017 210.00p 210.00p 210.00p 210.00p 750
21/09/2017 210.00p 210.00p 210.00p 210.00p 842
20/09/2017 220.00p 220.00p 210.00p 210.00p 2946
19/09/2017 210.00p 220.00p 210.00p 220.00p 7354
18/09/2017 220.00p 220.00p 210.00p 210.00p 1491
15/09/2017 240.00p 240.00p 210.00p 220.00p 35250
14/09/2017 240.00p 240.00p 240.00p 240.00p 0
13/09/2017 240.00p 240.00p 240.00p 240.00p 2283
12/09/2017 220.00p 250.00p 230.00p 240.00p 342
11/09/2017 250.00p 250.00p 250.00p 250.00p 5340
08/09/2017 240.00p 250.00p 240.00p 250.00p 2242
07/09/2017 240.00p 240.00p 220.00p 240.00p 3121
06/09/2017 230.00p 240.00p 210.00p 240.00p 10455
05/09/2017 250.00p 250.00p 230.00p 230.00p 6154
04/09/2017 250.00p 250.00p 250.00p 250.00p 4481
01/09/2017 250.00p 250.00p 250.00p 250.00p 2832
31/08/2017 250.00p 270.00p 250.00p 250.00p 9165
30/08/2017 280.00p 280.00p 250.00p 250.00p 7636
29/08/2017 270.00p 280.00p 270.00p 280.00p 2226
25/08/2017 270.00p 270.00p 270.00p 270.00p 183
24/08/2017 270.00p 280.00p 270.00p 270.00p 19254
23/08/2017 260.00p 280.00p 250.00p 270.00p 6584
22/08/2017 250.00p 280.00p 250.00p 260.00p 18725
21/08/2017 280.00p 290.00p 250.00p 250.00p 15791
18/08/2017 300.00p 300.00p 270.00p 290.00p 3086
17/08/2017 300.00p 310.00p 300.00p 300.00p 6368
16/08/2017 290.00p 300.00p 290.00p 300.00p 50
15/08/2017 330.00p 320.00p 290.00p 290.00p 3043
14/08/2017 330.00p 340.00p 320.00p 320.00p 1559
11/08/2017 340.00p 340.00p 320.00p 330.00p 3607
10/08/2017 290.00p 340.00p 290.00p 340.00p 8111
09/08/2017 290.00p 300.00p 270.00p 290.00p 19601
08/08/2017 340.00p 340.00p 300.00p 300.00p 150
07/08/2017 350.00p 350.00p 350.00p 350.00p 2339
04/08/2017 350.00p 350.00p 340.00p 350.00p 50
03/08/2017 440.00p 440.00p 350.00p 350.00p 100
02/08/2017 450.00p 450.00p 420.00p 420.00p 7146
01/08/2017 450.00p 450.00p 450.00p 450.00p 2219
31/07/2017 450.00p 450.00p 450.00p 450.00p 2335
28/07/2017 460.00p 460.00p 450.00p 450.00p 3313
27/07/2017 450.00p 460.00p 450.00p 460.00p 645
26/07/2017 440.00p 450.00p 440.00p 450.00p 4148
25/07/2017 460.00p 460.00p 440.00p 440.00p 2603
24/07/2017 460.00p 460.00p 460.00p 460.00p 3047
21/07/2017 460.00p 460.00p 460.00p 460.00p 1173
20/07/2017 470.00p 470.00p 460.00p 460.00p 10083
19/07/2017 470.00p 480.00p 470.00p 470.00p 14449
18/07/2017 440.00p 470.00p 440.00p 470.00p 5193
17/07/2017 480.00p 480.00p 440.00p 440.00p 3400
14/07/2017 440.00p 480.00p 430.00p 480.00p 8361
13/07/2017 460.00p 480.00p 440.00p 440.00p 4755
12/07/2017 460.00p 480.00p 460.00p 480.00p 7684
11/07/2017 470.00p 470.00p 450.00p 460.00p 6144
10/07/2017 470.00p 470.00p 450.00p 470.00p 1782
07/07/2017 470.00p 470.00p 470.00p 470.00p 585
06/07/2017 470.00p 470.00p 470.00p 470.00p 635
05/07/2017 440.00p 480.00p 440.00p 470.00p 10497
04/07/2017 480.00p 480.00p 440.00p 440.00p 2460
03/07/2017 480.00p 480.00p 450.00p 480.00p 3783
30/06/2017 500.00p 500.00p 480.00p 480.00p 5551
29/06/2017 490.00p 490.00p 490.00p 490.00p 2804
28/06/2017 480.00p 490.00p 480.00p 490.00p 1450
27/06/2017 480.00p 480.00p 470.00p 480.00p 15406
26/06/2017 450.00p 480.00p 428.00p 480.00p 850
23/06/2017 460.00p 460.00p 450.00p 450.00p 6247
22/06/2017 460.00p 460.00p 460.00p 460.00p 0
21/06/2017 470.00p 470.00p 450.00p 460.00p 0
20/06/2017 450.00p 490.00p 450.00p 470.00p 0
19/06/2017 490.00p 490.00p 450.00p 450.00p 0
16/06/2017 460.00p 515.00p 425.00p 490.00p 21371
15/06/2017 560.00p 560.00p 410.00p 460.00p 37731
14/06/2017 570.00p 570.00p 480.40p 540.00p 26014
13/06/2017 730.00p 754.00p 568.00p 600.00p 29639
12/06/2017 760.00p 766.00p 700.00p 730.00p 6064
09/06/2017 770.00p 773.20p 720.00p 760.00p 7833
08/06/2017 820.00p 828.00p 760.00p 770.00p 6141
07/06/2017 820.00p 920.00p 802.40p 810.00p 29587
06/06/2017 790.00p 798.00p 768.00p 780.00p 2895
05/06/2017 800.00p 825.00p 780.80p 790.00p 5288
02/06/2017 820.00p 828.00p 782.20p 800.00p 3580
01/06/2017 830.00p 834.00p 812.00p 820.00p 2206
31/05/2017 850.00p 860.00p 820.00p 830.00p 5686
30/05/2017 810.00p 898.00p 800.00p 850.00p 15670
26/05/2017 800.00p 825.00p 784.00p 790.00p 2302
25/05/2017 820.00p 820.00p 780.00p 800.00p 4537
24/05/2017 820.00p 858.00p 806.60p 820.00p 5061
23/05/2017 810.00p 834.00p 796.20p 820.00p 2925
22/05/2017 820.00p 830.00p 788.00p 810.00p 7988
19/05/2017 860.00p 894.00p 820.00p 830.00p 8428
18/05/2017 850.00p 939.00p 840.00p 860.00p 11762
17/05/2017 800.00p 854.00p 790.00p 850.00p 6557
16/05/2017 840.00p 856.00p 800.00p 810.00p 12003
15/05/2017 970.00p 970.00p 806.60p 900.00p 22785
12/05/2017 1,230.00p 1,246.00p 960.00p 970.00p 40535
11/05/2017 1,220.00p 1,240.00p 1,122.00p 1,170.00p 10904
10/05/2017 1,280.00p 1,297.60p 1,216.00p 1,230.00p 4203
09/05/2017 1,230.00p 1,342.20p 1,230.00p 1,280.00p 18152
08/05/2017 1,240.00p 1,260.00p 1,100.00p 1,230.00p 20964
05/05/2017 1,320.00p 1,380.00p 1,220.00p 1,260.00p 12342
04/05/2017 1,240.00p 1,356.00p 1,240.00p 1,320.00p 9874
03/05/2017 1,120.00p 1,288.00p 1,120.00p 1,260.00p 23979
02/05/2017 1,160.00p 1,199.20p 1,100.00p 1,120.00p 5969
28/04/2017 990.00p 1,184.40p 986.00p 1,160.00p 13007
27/04/2017 1,010.00p 1,012.00p 985.00p 990.00p 910
26/04/2017 1,010.00p 1,020.00p 980.00p 1,010.00p 3012
25/04/2017 980.00p 1,024.40p 980.00p 1,010.00p 7633
24/04/2017 970.00p 1,040.00p 970.00p 980.00p 11369
21/04/2017 930.00p 998.00p 930.00p 970.00p 7651
20/04/2017 940.00p 976.00p 930.00p 930.00p 7336
19/04/2017 940.00p 970.00p 924.00p 940.00p 4123
18/04/2017 870.00p 1,000.00p 855.40p 920.00p 16508
13/04/2017 800.00p 897.00p 760.00p 870.00p 21823
12/04/2017 800.00p 800.00p 760.00p 780.00p 4616
11/04/2017 800.00p 800.00p 768.00p 800.00p 962
10/04/2017 800.00p 800.00p 769.20p 800.00p 4039
07/04/2017 820.00p 820.00p 760.00p 800.00p 7223
06/04/2017 820.00p 840.00p 800.00p 840.00p 5138
05/04/2017 820.00p 828.00p 770.40p 820.00p 10670
04/04/2017 780.00p 832.00p 754.00p 820.00p 10263
03/04/2017 810.00p 820.00p 780.00p 780.00p 5031
31/03/2017 820.00p 820.00p 805.00p 810.00p 1356
30/03/2017 770.00p 835.40p 770.00p 820.00p 9911
29/03/2017 780.00p 780.00p 744.00p 770.00p 2972
28/03/2017 780.00p 780.00p 774.00p 780.00p 1189
27/03/2017 780.00p 800.00p 774.00p 780.00p 977
24/03/2017 790.00p 798.00p 766.00p 780.00p 5024
23/03/2017 780.00p 816.00p 780.00p 790.00p 6534
22/03/2017 810.00p 810.00p 768.00p 780.00p 2105
21/03/2017 770.00p 820.00p 750.00p 810.00p 5982
20/03/2017 790.00p 800.00p 744.20p 770.00p 5107
17/03/2017 860.00p 860.00p 776.00p 790.00p 6300
16/03/2017 840.00p 860.00p 805.00p 860.00p 9136
15/03/2017 880.00p 880.00p 800.00p 860.00p 2596
14/03/2017 840.00p 916.00p 830.00p 880.00p 6098
13/03/2017 920.00p 940.00p 880.00p 930.00p 1609
10/03/2017 930.00p 936.00p 884.00p 920.00p 6566
09/03/2017 920.00p 967.80p 902.00p 930.00p 4841
08/03/2017 1,000.00p 1,040.00p 908.20p 920.00p 7162
07/03/2017 990.00p 1,036.00p 962.00p 970.00p 3413
06/03/2017 960.00p 1,038.00p 950.00p 990.00p 1313
03/03/2017 990.00p 1,000.00p 932.60p 960.00p 4694
02/03/2017 1,010.00p 1,036.00p 1,000.00p 1,020.00p 2148
01/03/2017 1,060.00p 1,088.00p 996.00p 1,010.00p 8585
28/02/2017 1,020.00p 1,068.00p 1,017.60p 1,050.00p 2893
27/02/2017 1,020.00p 1,100.00p 1,000.00p 1,020.00p 10626
24/02/2017 880.00p 1,020.00p 784.00p 980.00p 20099
23/02/2017 920.00p 926.60p 867.00p 880.00p 5959
22/02/2017 1,010.00p 1,019.00p 900.00p 920.00p 11102
21/02/2017 1,000.00p 1,027.20p 900.00p 1,010.00p 15417
20/02/2017 1,050.00p 1,073.20p 1,000.00p 1,020.00p 5567
17/02/2017 1,020.00p 1,114.00p 1,000.00p 1,050.00p 26875
16/02/2017 1,010.00p 1,060.00p 920.00p 1,020.00p 16720
15/02/2017 850.00p 1,039.20p 850.00p 1,010.00p 26634
14/02/2017 760.00p 880.00p 730.00p 850.00p 20544
13/02/2017 670.00p 760.00p 670.00p 760.00p 15929
10/02/2017 670.00p 680.00p 644.00p 670.00p 950
09/02/2017 670.00p 683.20p 644.00p 670.00p 5808
08/02/2017 670.00p 695.60p 654.00p 670.00p 1494
07/02/2017 660.00p 692.00p 650.00p 670.00p 1601
06/02/2017 670.00p 699.80p 640.00p 660.00p 5120
03/02/2017 680.00p 694.00p 650.00p 670.00p 4774
02/02/2017 670.00p 699.80p 616.00p 680.00p 10971
01/02/2017 680.00p 797.18p 658.00p 670.00p 15731
31/01/2017 660.00p 699.80p 630.00p 670.00p 5751
30/01/2017 640.00p 660.00p 620.00p 640.00p 23945
27/01/2017 670.00p 678.00p 596.00p 640.00p 11390
26/01/2017 670.00p 680.00p 662.20p 670.00p 8607
25/01/2017 680.00p 699.40p 664.00p 670.00p 7690
24/01/2017 690.00p 714.00p 631.00p 680.00p 9951
23/01/2017 730.00p 741.80p 678.00p 690.00p 3919
20/01/2017 620.00p 760.00p 620.00p 730.00p 41294
19/01/2017 660.00p 698.00p 600.20p 620.00p 7571
18/01/2017 690.00p 754.00p 620.00p 660.00p 23974
17/01/2017 550.00p 677.60p 550.00p 670.00p 25086
16/01/2017 480.00p 560.00p 480.00p 540.00p 5651
13/01/2017 490.00p 500.00p 470.00p 480.00p 1553
12/01/2017 490.00p 498.20p 482.00p 490.00p 1144
11/01/2017 490.00p 500.00p 488.00p 490.00p 3138
10/01/2017 510.00p 519.60p 488.00p 490.00p 3913
09/01/2017 530.00p 539.40p 502.00p 520.00p 4726
06/01/2017 480.00p 552.00p 464.00p 530.00p 15491
05/01/2017 440.00p 500.00p 408.00p 480.00p 5337
04/01/2017 440.00p 442.00p 420.80p 440.00p 1310
03/01/2017 440.00p 450.00p 422.00p 440.00p 3448
30/12/2016 440.00p 459.80p 421.40p 440.00p 693
29/12/2016 440.00p 455.40p 420.80p 440.00p 1214
28/12/2016 440.00p 454.00p 422.20p 440.00p 1418
23/12/2016 440.00p 454.00p 440.00p 440.00p 1665
22/12/2016 440.00p 460.00p 422.20p 440.00p 562
21/12/2016 440.00p 460.00p 420.80p 440.00p 369
20/12/2016 440.00p 444.40p 422.20p 440.00p 1348
19/12/2016 440.00p 444.40p 422.20p 440.00p 1278
16/12/2016 430.00p 440.00p 406.00p 440.00p 3267
15/12/2016 440.00p 440.00p 430.00p 440.00p 2132
14/12/2016 440.00p 445.80p 440.00p 440.00p 326

*Close Price adjusted for both dividends and splits