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
01/03/2016 425.09p 429.04p 425.09p 425.09p 601
29/02/2016 444.86p 492.31p 379.61p 425.09p 9432
26/02/2016 444.86p 492.31p 415.20p 444.86p 7590
25/02/2016 395.43p 452.77p 395.43p 444.86p 47912
24/02/2016 464.63p 499.23p 346.00p 395.43p 31886
23/02/2016 444.86p 493.30p 417.18p 464.63p 2950
22/02/2016 464.63p 464.63p 395.43p 425.09p 982
19/02/2016 454.74p 464.63p 454.74p 464.63p 759
18/02/2016 454.74p 454.74p 415.20p 454.74p 10
17/02/2016 454.74p 454.74p 454.74p 454.74p 0
16/02/2016 454.74p 454.74p 417.18p 454.74p 132
15/02/2016 454.74p 472.54p 415.20p 454.74p 342
12/02/2016 464.63p 464.63p 395.43p 454.74p 8208
11/02/2016 514.06p 514.06p 434.97p 464.63p 625
10/02/2016 514.06p 514.06p 452.77p 514.06p 308
09/02/2016 464.63p 514.06p 444.86p 514.06p 1089
08/02/2016 464.63p 481.24p 417.18p 464.63p 4515
05/02/2016 464.63p 464.63p 455.93p 464.63p 4
04/02/2016 464.63p 464.63p 442.88p 464.63p 522
03/02/2016 464.63p 484.40p 442.88p 464.63p 111
02/02/2016 464.63p 464.63p 454.74p 464.63p 44
01/02/2016 454.74p 484.40p 421.13p 464.63p 2091
29/01/2016 474.51p 474.51p 427.06p 454.74p 792
28/01/2016 484.40p 504.17p 456.92p 474.51p 887
27/01/2016 514.06p 514.06p 436.95p 484.40p 585
26/01/2016 514.06p 514.06p 496.46p 514.06p 111
25/01/2016 494.29p 533.81p 494.29p 514.06p 2663
22/01/2016 425.09p 494.29p 425.09p 494.29p 5051
21/01/2016 425.09p 454.74p 395.63p 425.09p 1863
20/01/2016 425.09p 451.76p 395.43p 425.09p 1923
19/01/2016 454.74p 454.74p 359.94p 425.09p 5026
18/01/2016 454.74p 454.74p 415.40p 454.74p 574
15/01/2016 484.40p 518.80p 395.43p 454.74p 4401
14/01/2016 484.40p 514.06p 484.40p 484.40p 23
13/01/2016 484.40p 514.06p 450.79p 484.40p 1390
12/01/2016 484.40p 484.40p 446.83p 484.40p 759
11/01/2016 504.17p 533.63p 454.94p 484.40p 2808
08/01/2016 454.74p 533.83p 454.74p 504.17p 1702
07/01/2016 543.71p 573.37p 435.17p 454.74p 4890
06/01/2016 642.57p 692.00p 543.71p 543.71p 8536
05/01/2016 593.14p 630.71p 508.12p 543.71p 552
04/01/2016 543.71p 642.57p 516.03p 593.14p 941
31/12/2015 464.63p 593.14p 464.63p 543.71p 2160
30/12/2015 484.40p 494.28p 407.29p 464.63p 708
29/12/2015 434.97p 499.03p 405.33p 484.40p 1550
24/12/2015 444.86p 444.86p 395.43p 434.97p 3201
23/12/2015 514.06p 514.06p 370.71p 444.86p 9961
22/12/2015 721.66p 721.66p 398.39p 464.63p 18577
21/12/2015 642.57p 731.54p 642.57p 721.66p 1013
18/12/2015 711.77p 711.77p 642.57p 642.57p 2207
17/12/2015 741.43p 748.94p 662.34p 711.77p 867
16/12/2015 741.43p 769.11p 692.00p 741.43p 1716
15/12/2015 761.20p 771.09p 734.51p 741.43p 978
14/12/2015 939.14p 939.14p 711.97p 761.20p 4254
11/12/2015 860.06p 949.03p 836.33p 860.06p 3330
10/12/2015 771.09p 889.71p 765.15p 860.06p 4929
09/12/2015 790.86p 818.54p 751.31p 771.09p 4175
08/12/2015 780.97p 820.51p 752.11p 790.86p 2026
07/12/2015 780.97p 810.63p 771.09p 780.97p 2288
04/12/2015 790.86p 806.67p 743.80p 780.97p 889
03/12/2015 780.97p 820.51p 751.51p 790.86p 7264
02/12/2015 761.20p 788.88p 744.59p 780.97p 3195
01/12/2015 761.20p 830.40p 755.27p 761.20p 2300
30/11/2015 869.94p 887.74p 703.86p 761.20p 5954
27/11/2015 780.97p 820.51p 755.27p 820.51p 3373
26/11/2015 820.51p 820.51p 731.54p 780.97p 2600
25/11/2015 820.51p 889.71p 761.20p 889.71p 1891
24/11/2015 840.29p 889.52p 761.00p 820.51p 5313
23/11/2015 741.43p 850.17p 741.43p 840.29p 6394
20/11/2015 741.43p 788.88p 718.69p 741.43p 3639
19/11/2015 810.63p 810.63p 741.43p 741.43p 3312
18/11/2015 810.63p 810.63p 761.20p 810.63p 2216
17/11/2015 840.29p 840.29p 753.49p 810.63p 1271
16/11/2015 741.43p 840.29p 741.43p 840.29p 4552
13/11/2015 840.29p 860.06p 761.20p 761.20p 4034
12/11/2015 939.14p 939.14p 790.86p 840.29p 4485
11/11/2015 939.14p 983.83p 899.60p 939.14p 3490
10/11/2015 840.29p 988.57p 820.51p 939.14p 15725
09/11/2015 790.86p 840.29p 731.54p 840.29p 972
06/11/2015 939.14p 939.14p 790.66p 790.86p 2043
05/11/2015 840.29p 889.71p 816.56p 840.29p 3326
04/11/2015 840.29p 877.85p 810.63p 840.29p 3699
03/11/2015 909.49p 958.91p 795.80p 840.29p 16159
02/11/2015 721.66p 940.13p 721.66p 909.49p 29181
30/10/2015 741.43p 790.86p 718.30p 721.66p 4783
29/10/2015 741.43p 790.86p 692.00p 741.43p 17156
28/10/2015 741.43p 751.31p 692.00p 741.43p 1062
27/10/2015 790.86p 790.86p 701.89p 741.43p 1294
26/10/2015 790.86p 828.03p 762.39p 790.86p 2670
23/10/2015 741.43p 830.40p 723.63p 790.86p 2798
22/10/2015 741.43p 741.43p 701.89p 741.43p 389
21/10/2015 741.43p 746.77p 697.93p 741.43p 1182
20/10/2015 692.00p 776.03p 622.80p 741.43p 1615
19/10/2015 741.43p 788.88p 692.00p 741.43p 4663
16/10/2015 662.34p 788.88p 642.57p 741.43p 5310
15/10/2015 741.43p 751.29p 623.99p 662.34p 4240
14/10/2015 642.57p 848.19p 612.91p 741.43p 21812
13/10/2015 1,018.23p 1,018.23p 953.38p 988.57p 61
12/10/2015 939.14p 1,032.46p 911.46p 1,018.23p 1435
09/10/2015 939.14p 964.85p 893.87p 939.14p 312
08/10/2015 939.14p 956.94p 929.26p 939.14p 671
07/10/2015 939.14p 953.38p 909.49p 939.14p 584
06/10/2015 889.71p 954.96p 843.45p 939.14p 3533
05/10/2015 889.71p 943.10p 790.86p 889.71p 3971
02/10/2015 790.86p 889.71p 790.86p 889.71p 819
01/10/2015 840.29p 840.29p 721.85p 790.86p 1105
30/09/2015 939.14p 939.14p 593.14p 840.29p 4335
29/09/2015 988.57p 988.57p 889.71p 939.14p 292
28/09/2015 988.57p 998.46p 988.57p 988.57p 40
25/09/2015 939.14p 988.57p 939.14p 988.57p 0
24/09/2015 939.14p 958.91p 939.14p 939.14p 101
23/09/2015 939.14p 968.80p 939.14p 939.14p 219
22/09/2015 1,038.00p 1,077.54p 988.57p 1,038.00p 112
21/09/2015 889.71p 1,087.43p 889.71p 1,038.00p 2318
18/09/2015 889.71p 929.06p 792.83p 889.71p 508
17/09/2015 889.71p 889.71p 889.71p 889.71p 0
16/09/2015 889.71p 943.10p 804.70p 889.71p 273
15/09/2015 840.29p 889.71p 817.35p 889.71p 1267
14/09/2015 840.29p 840.29p 805.69p 840.29p 240
11/09/2015 939.14p 939.14p 790.86p 840.29p 1708
10/09/2015 939.14p 988.57p 889.71p 939.14p 1259
09/09/2015 939.14p 939.14p 894.66p 939.14p 798
08/09/2015 1,038.00p 1,047.89p 926.29p 939.14p 4171
07/09/2015 939.14p 1,047.89p 919.37p 1,038.00p 643
04/09/2015 889.71p 967.81p 889.71p 939.14p 703
03/09/2015 840.29p 923.33p 800.74p 889.71p 1057
02/09/2015 889.71p 889.71p 812.61p 840.29p 204
01/09/2015 889.71p 937.17p 854.52p 889.71p 285
28/08/2015 889.71p 929.26p 790.86p 889.71p 2060
27/08/2015 988.57p 988.57p 842.26p 889.71p 1508
26/08/2015 1,087.43p 1,087.43p 905.14p 988.57p 1097
25/08/2015 1,038.00p 1,186.29p 988.57p 1,107.20p 1510
24/08/2015 1,087.43p 1,107.20p 830.40p 988.57p 999
21/08/2015 1,117.09p 1,124.60p 1,038.00p 1,087.43p 585
20/08/2015 1,235.71p 1,267.35p 1,008.15p 1,117.09p 6919
19/08/2015 1,680.57p 1,680.57p 1,591.60p 1,680.57p 228
18/08/2015 1,680.57p 1,765.59p 1,614.53p 1,680.57p 620
17/08/2015 1,828.86p 1,828.86p 1,581.71p 1,680.57p 943
14/08/2015 1,779.43p 1,857.53p 1,614.34p 1,828.86p 726
13/08/2015 1,779.43p 1,856.54p 1,779.43p 1,779.43p 110
12/08/2015 1,779.43p 1,779.43p 1,581.71p 1,779.43p 314
11/08/2015 1,631.14p 1,749.77p 1,603.46p 1,680.57p 185
10/08/2015 1,631.14p 1,660.80p 1,581.71p 1,631.14p 78
07/08/2015 1,631.14p 1,633.52p 1,631.14p 1,631.14p 21
06/08/2015 1,680.57p 1,680.57p 1,583.69p 1,631.14p 136
05/08/2015 1,680.57p 1,680.57p 1,603.46p 1,631.14p 136
04/08/2015 1,680.57p 1,680.57p 1,631.14p 1,680.57p 140
03/08/2015 1,730.00p 1,730.00p 1,631.14p 1,680.57p 412
31/07/2015 1,878.29p 1,878.29p 1,777.06p 1,779.43p 340
30/07/2015 1,730.00p 1,878.29p 1,730.00p 1,878.29p 174
29/07/2015 1,730.00p 1,759.66p 1,711.22p 1,730.00p 564
28/07/2015 1,828.86p 1,853.97p 1,700.34p 1,730.00p 1478
27/07/2015 2,323.14p 2,323.14p 1,799.20p 1,838.74p 2078
24/07/2015 2,669.14p 2,669.14p 1,975.17p 2,323.14p 3888
23/07/2015 2,817.43p 2,817.43p 2,669.14p 2,669.14p 216
22/07/2015 2,768.00p 2,866.86p 2,662.22p 2,817.43p 854
21/07/2015 2,916.29p 2,963.74p 2,768.00p 2,768.00p 613
20/07/2015 3,064.57p 3,148.60p 2,807.54p 2,916.29p 244
17/07/2015 3,410.57p 3,499.54p 2,800.62p 3,064.57p 1663
16/07/2015 3,064.57p 3,244.49p 3,064.57p 3,163.43p 848
15/07/2015 3,212.86p 3,212.86p 2,965.71p 3,064.57p 166
14/07/2015 3,015.14p 3,448.14p 2,965.71p 3,212.86p 836
13/07/2015 3,015.14p 3,054.69p 2,831.27p 3,015.14p 89
10/07/2015 3,015.14p 3,015.14p 2,802.60p 3,015.14p 46
09/07/2015 2,866.86p 3,015.14p 2,802.60p 3,015.14p 39
08/07/2015 2,866.86p 2,866.86p 2,781.84p 2,866.86p 18
07/07/2015 2,965.71p 2,965.71p 2,768.00p 2,866.86p 183
06/07/2015 3,015.14p 3,054.69p 2,768.00p 2,965.71p 426
03/07/2015 2,965.71p 3,114.00p 2,866.86p 3,015.14p 69
02/07/2015 2,965.71p 3,096.21p 2,866.86p 2,965.71p 90
01/07/2015 2,916.29p 2,995.37p 2,847.09p 2,965.71p 98
30/06/2015 3,015.14p 3,015.14p 2,768.00p 2,916.29p 92
29/06/2015 3,114.00p 3,153.54p 2,866.86p 3,114.00p 331
26/06/2015 3,212.86p 3,282.06p 2,981.14p 3,163.43p 88
25/06/2015 3,212.86p 3,319.43p 3,000.31p 3,212.86p 347
24/06/2015 3,114.00p 3,143.66p 2,977.58p 3,064.57p 121
23/06/2015 3,064.57p 3,458.02p 3,017.52p 3,114.00p 229
22/06/2015 2,718.57p 3,161.45p 2,718.57p 3,064.57p 449
19/06/2015 2,718.57p 2,832.26p 2,550.51p 2,718.57p 109
18/06/2015 2,718.57p 2,718.57p 2,669.14p 2,718.57p 152
17/06/2015 2,916.29p 2,926.17p 2,715.01p 2,718.57p 455
16/06/2015 2,916.29p 3,044.80p 2,768.00p 2,916.29p 407
15/06/2015 2,965.71p 2,965.71p 2,770.97p 2,916.29p 61
12/06/2015 3,064.57p 3,064.57p 2,805.17p 2,965.71p 508
11/06/2015 312,727.54p 312,727.54p 295,625.22p 302,954.76p 1
10/06/2015 302,954.76p 322,500.24p 295,136.60p 312,727.54p 4
09/06/2015 293,182.03p 312,492.97p 288,588.87p 302,954.76p 4
08/06/2015 278,522.95p 302,954.76p 269,727.49p 293,182.03p 3
05/06/2015 288,295.68p 301,185.91p 263,863.84p 278,522.95p 7
04/06/2015 283,409.30p 285,559.30p 267,968.38p 283,409.30p 2
03/06/2015 293,182.03p 293,182.03p 273,636.57p 283,409.30p 8
02/06/2015 317,613.87p 317,613.87p 275,591.11p 293,182.03p 5
01/06/2015 327,386.62p 330,318.41p 305,085.23p 317,613.87p 3
29/05/2015 332,273.00p 341,263.89p 327,386.62p 327,386.62p 0
28/05/2015 337,159.33p 346,932.10p 316,636.60p 332,273.00p 7
27/05/2015 307,841.16p 353,968.46p 293,377.49p 337,159.33p 7
26/05/2015 302,954.76p 350,352.54p 293,182.03p 307,841.16p 19
22/05/2015 307,841.16p 312,727.54p 293,182.03p 302,954.76p 4
21/05/2015 307,841.16p 322,304.79p 293,866.14p 307,841.16p 3
20/05/2015 283,409.30p 351,623.00p 279,832.47p 307,841.16p 20

*Close Price adjusted for both dividends and splits