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
03/04/2018 105.00p 108.50p 100.00p 105.00p 22411
29/03/2018 105.00p 109.00p 104.20p 105.00p 5410
28/03/2018 105.00p 109.00p 100.00p 105.00p 550
27/03/2018 120.00p 120.00p 100.00p 105.00p 65897
26/03/2018 90.00p 128.00p 90.00p 120.00p 47736
23/03/2018 90.00p 100.00p 87.00p 90.00p 18127
22/03/2018 105.00p 105.00p 90.00p 90.00p 1093
21/03/2018 105.00p 105.00p 97.00p 105.00p 1684
20/03/2018 110.00p 110.00p 100.00p 110.00p 10768
19/03/2018 110.00p 115.00p 100.40p 110.00p 18721
16/03/2018 115.00p 128.00p 106.00p 110.00p 37185
15/03/2018 100.00p 128.00p 100.00p 115.00p 27261
14/03/2018 100.00p 106.90p 100.00p 100.00p 2869
13/03/2018 100.00p 108.00p 97.00p 100.00p 12839
12/03/2018 100.00p 108.00p 90.00p 100.00p 5976
09/03/2018 100.00p 108.00p 94.20p 100.00p 6204
08/03/2018 105.00p 109.00p 100.00p 100.00p 20683
07/03/2018 110.00p 110.00p 101.00p 105.00p 19360
06/03/2018 110.00p 110.00p 100.00p 110.00p 1713
05/03/2018 105.00p 120.00p 100.00p 110.00p 23261
02/03/2018 110.00p 110.00p 101.00p 110.00p 11224
01/03/2018 115.00p 115.00p 100.00p 110.00p 64932
28/02/2018 120.00p 120.00p 110.00p 115.00p 7527
27/02/2018 120.00p 120.00p 110.40p 120.00p 1913
26/02/2018 120.00p 120.00p 111.60p 120.00p 2796
23/02/2018 120.00p 124.40p 112.60p 120.00p 14342
22/02/2018 110.00p 130.00p 110.00p 120.00p 52616
21/02/2018 110.00p 119.00p 100.00p 110.00p 13002
20/02/2018 115.00p 115.00p 102.60p 110.00p 72864
19/02/2018 110.00p 114.00p 105.00p 110.00p 5358
16/02/2018 110.00p 118.00p 104.40p 110.00p 33116
15/02/2018 110.00p 115.00p 105.00p 110.00p 6354
14/02/2018 115.00p 115.00p 102.60p 110.00p 20324
13/02/2018 115.00p 117.60p 102.80p 115.00p 1038
12/02/2018 110.00p 115.00p 93.00p 115.00p 11641
09/02/2018 110.00p 110.00p 96.00p 110.00p 32737
08/02/2018 115.00p 115.00p 102.60p 110.00p 8560
07/02/2018 115.00p 116.00p 102.00p 115.00p 4973
06/02/2018 110.00p 115.00p 100.00p 115.00p 51151
05/02/2018 115.00p 119.20p 102.00p 119.20p 24263
02/02/2018 120.00p 128.00p 112.00p 115.00p 36519
01/02/2018 125.00p 125.00p 119.00p 120.00p 2992
31/01/2018 130.00p 134.00p 114.00p 125.00p 57858
30/01/2018 130.00p 139.60p 125.00p 130.00p 24697
29/01/2018 125.00p 164.00p 120.00p 130.00p 80268
26/01/2018 130.00p 130.00p 115.00p 130.00p 7029
25/01/2018 130.00p 138.60p 120.00p 130.00p 70703
24/01/2018 130.00p 130.00p 112.60p 120.00p 31401
23/01/2018 110.00p 132.00p 104.40p 130.00p 72490
22/01/2018 110.00p 112.00p 100.00p 110.00p 25717
19/01/2018 110.00p 117.00p 104.00p 110.00p 16235
18/01/2018 110.00p 116.80p 107.60p 110.00p 5518
17/01/2018 120.00p 126.40p 107.60p 110.00p 123723
16/01/2018 115.00p 124.00p 111.00p 120.00p 13477
15/01/2018 120.00p 128.00p 106.00p 115.00p 56120
12/01/2018 110.00p 118.00p 107.00p 110.00p 12261
11/01/2018 110.00p 120.00p 103.00p 110.00p 14612
10/01/2018 120.00p 126.00p 110.00p 110.00p 37426
09/01/2018 130.00p 130.00p 111.00p 130.00p 10666
08/01/2018 130.00p 130.00p 120.00p 130.00p 10737
05/01/2018 120.00p 134.00p 105.00p 130.00p 30065
04/01/2018 120.00p 134.00p 105.00p 120.00p 10756
03/01/2018 110.00p 129.80p 103.00p 120.00p 17386
02/01/2018 125.00p 130.00p 100.00p 110.00p 22468
29/12/2017 120.00p 134.00p 100.00p 125.00p 13315
28/12/2017 130.00p 136.00p 100.00p 120.00p 477098
27/12/2017 140.00p 140.00p 120.00p 130.00p 6243
22/12/2017 140.00p 140.00p 120.00p 140.00p 7004
21/12/2017 130.00p 140.00p 120.80p 140.00p 1047
20/12/2017 140.00p 150.00p 120.40p 130.00p 8207
19/12/2017 140.00p 146.00p 130.00p 140.00p 11850
18/12/2017 150.00p 153.00p 120.00p 140.00p 12708
15/12/2017 160.00p 180.00p 140.00p 150.00p 6343
14/12/2017 160.00p 168.00p 160.00p 168.00p 400
13/12/2017 160.00p 160.00p 140.00p 160.00p 6627
12/12/2017 160.00p 160.00p 138.00p 160.00p 7604
11/12/2017 140.00p 180.00p 124.00p 160.00p 29194
08/12/2017 180.00p 192.00p 160.00p 180.00p 14491
07/12/2017 180.00p 182.00p 164.00p 180.00p 1610
06/12/2017 150.00p 184.00p 146.00p 180.00p 5666
05/12/2017 180.00p 180.00p 145.00p 150.00p 1049
04/12/2017 180.00p 180.00p 162.00p 180.00p 141
01/12/2017 180.00p 180.00p 150.00p 180.00p 3745
30/11/2017 160.00p 178.00p 145.00p 160.00p 7690
29/11/2017 150.00p 160.00p 127.00p 160.00p 24274
28/11/2017 150.00p 159.00p 150.00p 150.00p 172
27/11/2017 180.00p 180.00p 150.00p 150.00p 770
24/11/2017 180.00p 180.00p 160.00p 180.00p 642
23/11/2017 160.00p 180.00p 140.00p 180.00p 9658
22/11/2017 140.00p 160.00p 126.00p 160.00p 14531
21/11/2017 140.00p 144.00p 134.00p 140.00p 3036
20/11/2017 140.00p 145.00p 120.00p 140.00p 1466
17/11/2017 140.00p 146.00p 135.00p 140.00p 1939
16/11/2017 150.00p 153.00p 130.00p 140.00p 12252
15/11/2017 160.00p 160.00p 134.00p 160.00p 4603
14/11/2017 160.00p 160.00p 140.80p 160.00p 2132
13/11/2017 180.00p 180.00p 138.00p 160.00p 19664
10/11/2017 180.00p 188.00p 180.00p 180.00p 867
09/11/2017 180.00p 186.60p 160.00p 180.00p 1405
08/11/2017 180.00p 180.00p 160.00p 180.00p 1613
07/11/2017 180.00p 180.00p 160.00p 180.00p 1898
06/11/2017 160.00p 180.00p 160.00p 180.00p 11901
03/11/2017 150.00p 172.00p 148.00p 160.00p 3215
02/11/2017 150.00p 168.00p 145.00p 150.00p 10239
01/11/2017 160.00p 168.00p 145.00p 150.00p 4747
31/10/2017 160.00p 170.00p 150.00p 160.00p 1650
30/10/2017 170.00p 176.00p 148.00p 160.00p 16639
27/10/2017 200.00p 200.00p 154.00p 170.00p 15713
26/10/2017 200.00p 200.00p 180.00p 190.00p 1858
25/10/2017 180.00p 216.00p 174.00p 200.00p 9440
24/10/2017 180.00p 198.00p 180.00p 180.00p 505
23/10/2017 180.00p 200.00p 173.20p 180.00p 2052
20/10/2017 210.00p 210.00p 174.00p 180.00p 6323
19/10/2017 210.00p 212.00p 180.40p 210.00p 8965
18/10/2017 160.00p 220.00p 152.20p 210.00p 40552
17/10/2017 180.00p 184.00p 160.00p 160.00p 4546
16/10/2017 160.00p 184.00p 149.20p 180.00p 13690
13/10/2017 170.00p 170.00p 170.00p 170.00p 5566
12/10/2017 170.00p 180.00p 170.00p 170.00p 8587
11/10/2017 200.00p 200.00p 170.00p 180.00p 16145
10/10/2017 190.00p 200.00p 170.00p 200.00p 25436
09/10/2017 190.00p 190.00p 190.00p 190.00p 6461
06/10/2017 210.00p 210.00p 190.00p 190.00p 1990
05/10/2017 230.00p 230.00p 210.00p 210.00p 7617
04/10/2017 180.00p 210.00p 180.00p 210.00p 28236
03/10/2017 190.00p 190.00p 170.00p 180.00p 15624
02/10/2017 190.00p 194.80p 190.00p 190.00p 5095
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

*Close Price adjusted for both dividends and splits