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
15/01/2019 27.00p 27.00p 27.00p 27.00p 0
14/01/2019 27.00p 27.00p 27.00p 27.00p 0
11/01/2019 27.00p 27.00p 27.00p 27.00p 0
10/01/2019 27.00p 27.00p 27.00p 27.00p 0
09/01/2019 27.00p 27.00p 27.00p 27.00p 0
08/01/2019 27.00p 27.00p 27.00p 27.00p 0
07/01/2019 27.00p 27.00p 27.00p 27.00p 0
04/01/2019 27.00p 27.00p 27.00p 27.00p 0
03/01/2019 27.00p 27.00p 27.00p 27.00p 0
02/01/2019 27.00p 27.00p 27.00p 27.00p 0
31/12/2018 27.00p 27.00p 27.00p 27.00p 0
28/12/2018 27.00p 27.00p 27.00p 27.00p 0
27/12/2018 27.00p 27.00p 27.00p 27.00p 0
24/12/2018 27.00p 27.00p 27.00p 27.00p 0
21/12/2018 27.00p 27.00p 27.00p 27.00p 0
20/12/2018 27.00p 27.00p 27.00p 27.00p 0
19/12/2018 27.00p 27.00p 27.00p 27.00p 0
18/12/2018 27.00p 27.00p 27.00p 27.00p 0
17/12/2018 27.00p 27.00p 27.00p 27.00p 0
14/12/2018 27.00p 27.00p 27.00p 27.00p 0
13/12/2018 27.00p 27.00p 27.00p 27.00p 0
12/12/2018 27.00p 27.00p 27.00p 27.00p 0
11/12/2018 27.00p 28.00p 26.00p 27.00p 0
10/12/2018 27.00p 29.00p 27.00p 27.00p 9
07/12/2018 33.00p 33.00p 24.00p 27.00p 50747
06/12/2018 33.00p 33.00p 32.00p 33.00p 1132
05/12/2018 34.00p 34.00p 32.00p 33.00p 653
04/12/2018 37.00p 37.75p 32.00p 34.00p 16000
03/12/2018 37.00p 37.00p 37.00p 37.00p 0
30/11/2018 37.00p 37.00p 32.00p 37.00p 680
29/11/2018 37.00p 37.00p 32.00p 37.00p 925
28/11/2018 37.00p 37.50p 34.00p 37.00p 192
27/11/2018 37.00p 37.00p 32.00p 37.00p 532
26/11/2018 38.00p 38.00p 33.50p 37.00p 10681
23/11/2018 38.00p 38.00p 36.40p 38.00p 933
22/11/2018 39.00p 39.00p 38.00p 38.00p 1316
21/11/2018 39.00p 40.80p 36.00p 39.00p 30713
20/11/2018 38.00p 41.00p 38.00p 39.00p 6250
19/11/2018 40.00p 40.00p 36.00p 38.00p 2504
16/11/2018 40.00p 42.50p 38.00p 40.00p 1347
15/11/2018 43.00p 43.00p 36.00p 40.00p 42775
14/11/2018 43.00p 43.00p 40.00p 43.00p 1756
13/11/2018 43.00p 43.00p 43.00p 43.00p 586
12/11/2018 43.00p 45.00p 40.00p 43.00p 7140
09/11/2018 43.00p 45.00p 43.00p 43.00p 326
08/11/2018 43.00p 46.00p 43.00p 43.00p 1938
07/11/2018 43.00p 46.00p 43.00p 43.00p 522
06/11/2018 43.00p 43.00p 43.00p 43.00p 0
05/11/2018 43.00p 43.00p 43.00p 43.00p 0
02/11/2018 46.00p 46.00p 40.00p 43.00p 56518
01/11/2018 46.00p 46.00p 42.73p 46.00p 12950
31/10/2018 46.00p 50.00p 42.73p 46.00p 2382
30/10/2018 47.50p 47.50p 44.00p 46.00p 4775
29/10/2018 47.50p 47.50p 45.00p 47.50p 57
26/10/2018 48.00p 50.00p 46.00p 47.50p 15542
25/10/2018 48.00p 48.00p 48.00p 48.00p 0
24/10/2018 48.00p 48.00p 46.60p 48.00p 39
23/10/2018 48.00p 48.00p 46.00p 48.00p 7482
22/10/2018 48.00p 50.00p 46.00p 48.00p 911
19/10/2018 48.00p 50.00p 46.00p 48.00p 3945
18/10/2018 42.00p 50.00p 42.00p 49.00p 45113
17/10/2018 40.00p 44.00p 36.50p 42.00p 12720
16/10/2018 37.00p 40.00p 36.50p 40.00p 5517
15/10/2018 37.00p 37.00p 36.00p 37.00p 2965
12/10/2018 35.00p 40.00p 32.50p 37.00p 11753
11/10/2018 40.50p 41.95p 32.50p 35.00p 15484
10/10/2018 40.50p 42.40p 36.09p 40.50p 2137
09/10/2018 42.50p 42.50p 36.00p 40.50p 4558
08/10/2018 42.50p 43.00p 40.00p 42.50p 650
05/10/2018 43.00p 43.50p 40.00p 42.50p 9031
04/10/2018 43.00p 45.05p 40.00p 43.00p 23202
03/10/2018 46.50p 46.50p 42.50p 45.50p 5586
02/10/2018 46.50p 46.50p 45.00p 46.50p 429
01/10/2018 46.50p 46.50p 45.00p 46.50p 36
28/09/2018 46.50p 46.50p 45.00p 46.50p 1066
27/09/2018 46.50p 46.50p 45.50p 46.50p 6223
26/09/2018 47.50p 48.00p 46.00p 46.50p 13479
25/09/2018 47.50p 50.00p 47.50p 47.50p 4044
24/09/2018 45.00p 50.00p 45.00p 47.50p 17635
21/09/2018 45.00p 47.50p 45.00p 45.00p 0
20/09/2018 55.00p 60.00p 46.00p 47.50p 9244
19/09/2018 55.00p 55.00p 50.00p 55.00p 1604
18/09/2018 55.00p 55.00p 55.00p 55.00p 0
17/09/2018 55.00p 55.00p 45.00p 55.00p 1995
14/09/2018 55.00p 55.00p 55.00p 55.00p 0
13/09/2018 55.00p 55.00p 55.00p 55.00p 0
12/09/2018 55.00p 55.00p 50.00p 55.00p 2199
11/09/2018 55.00p 55.00p 50.00p 55.00p 2565
10/09/2018 55.00p 55.50p 50.00p 55.00p 550
07/09/2018 55.00p 55.00p 50.27p 55.00p 7500
06/09/2018 55.00p 56.80p 50.00p 55.00p 2964
05/09/2018 55.00p 56.90p 51.80p 55.00p 5964
04/09/2018 55.00p 56.90p 51.80p 55.00p 10560
03/09/2018 62.50p 62.50p 50.00p 55.00p 10058
31/08/2018 65.00p 67.50p 60.00p 62.50p 11736
30/08/2018 65.00p 67.80p 59.14p 65.00p 30520
29/08/2018 30.40p 65.00p 0.67p 65.00p 1838
28/08/2018 65.00p 69.00p 62.50p 67.00p 10931
24/08/2018 65.00p 69.20p 61.20p 65.00p 863
23/08/2018 72.00p 72.00p 60.20p 65.00p 27024
22/08/2018 72.00p 72.00p 64.00p 72.00p 4001
21/08/2018 72.00p 74.00p 64.00p 74.00p 3625
20/08/2018 73.00p 77.60p 64.00p 72.00p 7372
17/08/2018 75.00p 77.60p 65.00p 73.00p 11032
16/08/2018 75.00p 75.00p 70.00p 75.00p 762
15/08/2018 75.00p 75.00p 71.50p 75.00p 5489
14/08/2018 82.00p 82.00p 70.00p 75.00p 27297
13/08/2018 75.00p 85.20p 71.20p 82.00p 27796
10/08/2018 78.00p 82.80p 73.00p 75.00p 43625
09/08/2018 65.00p 86.00p 61.50p 78.00p 42041
08/08/2018 65.00p 67.60p 56.20p 65.00p 19761
07/08/2018 65.00p 65.00p 57.60p 65.00p 1398
06/08/2018 65.00p 65.00p 59.00p 65.00p 4013
03/08/2018 65.00p 65.80p 60.00p 65.00p 445
02/08/2018 65.00p 65.00p 65.00p 65.00p 0
01/08/2018 65.00p 66.00p 65.00p 65.00p 1116
31/07/2018 66.00p 67.60p 60.00p 65.00p 3076
30/07/2018 66.00p 66.00p 60.20p 66.00p 115
27/07/2018 66.00p 66.00p 60.00p 66.00p 443
26/07/2018 66.00p 66.00p 60.20p 66.00p 210
25/07/2018 66.00p 66.00p 60.20p 66.00p 261
24/07/2018 66.00p 66.00p 60.20p 66.00p 1167
23/07/2018 66.00p 69.60p 66.00p 66.00p 1015
20/07/2018 63.00p 66.00p 61.60p 66.00p 4486
19/07/2018 63.00p 66.00p 60.20p 63.00p 2050
18/07/2018 67.00p 67.00p 61.00p 62.00p 19389
17/07/2018 67.00p 67.00p 64.00p 67.00p 12116
16/07/2018 67.00p 67.00p 64.00p 67.00p 6250
13/07/2018 67.00p 70.00p 64.60p 67.00p 5850
12/07/2018 67.00p 70.00p 64.60p 70.00p 815
11/07/2018 67.00p 68.00p 64.00p 67.00p 5202
10/07/2018 67.00p 67.00p 64.60p 67.00p 2064
09/07/2018 67.00p 74.00p 67.00p 67.00p 5031
06/07/2018 67.00p 72.00p 64.00p 72.00p 13190
05/07/2018 67.00p 70.00p 67.00p 70.00p 632
04/07/2018 67.00p 70.00p 65.60p 67.00p 14854
03/07/2018 67.00p 67.00p 65.60p 67.00p 1025
02/07/2018 70.00p 76.00p 65.80p 67.00p 1364
29/06/2018 67.00p 70.00p 67.00p 70.00p 21140
28/06/2018 67.00p 70.00p 65.60p 67.00p 19321
27/06/2018 63.00p 69.80p 60.60p 67.00p 36012
26/06/2018 63.00p 65.80p 60.00p 63.00p 21364
25/06/2018 63.00p 66.00p 62.00p 63.00p 2038
22/06/2018 63.00p 67.80p 60.60p 63.00p 13243
21/06/2018 65.00p 65.00p 56.00p 63.00p 30754
20/06/2018 66.00p 66.00p 60.00p 62.00p 6315
19/06/2018 65.00p 65.00p 62.00p 65.00p 10065
18/06/2018 73.00p 73.00p 60.00p 65.00p 66542
15/06/2018 73.00p 73.00p 66.00p 73.00p 10129
14/06/2018 77.00p 77.60p 66.00p 73.00p 15901
13/06/2018 77.00p 78.40p 70.00p 77.00p 5719
12/06/2018 77.00p 80.00p 71.00p 77.00p 10659
11/06/2018 77.00p 80.00p 71.00p 77.00p 8368
08/06/2018 77.00p 80.00p 77.00p 77.00p 3298
07/06/2018 77.00p 81.00p 76.60p 77.00p 9679
06/06/2018 77.00p 84.40p 76.60p 77.00p 6303
05/06/2018 82.00p 83.00p 75.00p 82.80p 37711
04/06/2018 75.00p 80.00p 70.00p 75.00p 20551
01/06/2018 65.00p 80.00p 65.00p 75.00p 135087
31/05/2018 65.00p 67.00p 60.00p 65.00p 12376
30/05/2018 65.00p 65.00p 65.00p 65.00p 0
29/05/2018 65.00p 67.60p 65.00p 65.00p 12321
25/05/2018 65.00p 66.40p 60.00p 65.00p 31107
24/05/2018 65.00p 68.00p 60.00p 65.00p 9509
23/05/2018 65.00p 67.20p 65.00p 65.00p 786
22/05/2018 65.00p 67.20p 65.00p 65.00p 2211
21/05/2018 65.00p 67.60p 64.00p 65.00p 9983
18/05/2018 65.00p 70.00p 63.60p 65.00p 7857
17/05/2018 70.00p 70.00p 60.00p 65.00p 22649
16/05/2018 70.00p 74.20p 60.00p 70.00p 12056
15/05/2018 75.00p 75.00p 63.40p 70.00p 18104
14/05/2018 75.00p 80.00p 70.00p 75.00p 26397
11/05/2018 75.00p 75.00p 70.50p 75.00p 8296
10/05/2018 75.00p 80.00p 70.00p 80.00p 28001
09/05/2018 80.00p 80.00p 72.02p 75.00p 9743
08/05/2018 80.00p 80.00p 74.00p 80.00p 106035
04/05/2018 85.00p 85.00p 73.20p 80.00p 47433
03/05/2018 85.00p 85.00p 80.00p 85.00p 1516
02/05/2018 85.00p 85.00p 80.00p 85.00p 22439
01/05/2018 85.00p 86.20p 80.00p 85.00p 10784
30/04/2018 85.00p 86.60p 80.00p 85.00p 10718
27/04/2018 85.00p 88.00p 80.00p 85.00p 30934
26/04/2018 90.00p 95.00p 82.50p 85.00p 26212
25/04/2018 90.00p 96.00p 80.00p 85.00p 68209
24/04/2018 90.00p 100.00p 85.60p 90.00p 40956
23/04/2018 90.00p 100.00p 85.00p 90.00p 17290
20/04/2018 90.00p 93.60p 86.00p 90.00p 1878
19/04/2018 90.00p 96.00p 85.00p 90.00p 10412
18/04/2018 90.00p 92.00p 85.20p 90.00p 10989
17/04/2018 105.00p 106.60p 90.00p 90.00p 34975
16/04/2018 95.00p 110.00p 92.00p 105.00p 23233
13/04/2018 95.00p 100.00p 92.60p 95.00p 5922
12/04/2018 100.00p 100.00p 87.00p 100.00p 49953
11/04/2018 100.00p 105.00p 93.60p 100.00p 2007
10/04/2018 100.00p 105.00p 93.60p 100.00p 2442
09/04/2018 105.00p 105.00p 92.00p 100.00p 26945
06/04/2018 105.00p 105.00p 100.00p 105.00p 3337
05/04/2018 105.00p 105.00p 100.00p 105.00p 7691
04/04/2018 105.00p 105.40p 90.00p 105.00p 24826
03/04/2018 105.00p 108.50p 100.00p 105.00p 22411

*Close Price adjusted for both dividends and splits