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
19/05/2015 249,204.74p 292,986.60p 249,204.74p 283,409.30p 29
18/05/2015 258,977.47p 273,441.11p 241,914.28p 249,204.74p 5
15/05/2015 254,091.11p 266,893.38p 249,947.44p 258,977.47p 7
14/05/2015 288,295.68p 291,227.49p 244,611.55p 254,091.11p 19
13/05/2015 249,204.74p 293,182.03p 249,204.74p 288,295.68p 11
12/05/2015 249,204.74p 270,704.74p 234,545.63p 249,204.74p 1
11/05/2015 244,318.38p 261,909.28p 229,659.25p 249,204.74p 0
08/05/2015 254,091.11p 263,472.92p 226,082.47p 244,318.38p 5
07/05/2015 258,977.47p 265,720.65p 234,741.06p 254,091.11p 4
06/05/2015 263,863.84p 283,213.87p 244,005.64p 258,977.47p 9
05/05/2015 268,750.20p 271,584.30p 249,595.65p 263,863.84p 4
01/05/2015 254,091.11p 288,295.68p 245,530.20p 268,750.20p 4
30/04/2015 254,091.11p 273,636.57p 234,545.63p 258,977.47p 2
29/04/2015 254,091.11p 254,091.11p 245,100.17p 254,091.11p 1
28/04/2015 273,636.57p 273,636.57p 226,473.36p 254,091.11p 4
27/04/2015 224,772.90p 318,591.14p 224,772.90p 273,636.57p 34
24/04/2015 215,000.17p 234,350.17p 211,091.06p 224,772.90p 8
23/04/2015 205,227.42p 231,613.82p 192,327.43p 215,000.17p 10
22/04/2015 195,454.69p 221,841.09p 189,591.06p 205,227.42p 4
21/04/2015 190,568.33p 203,859.25p 183,043.31p 195,454.69p 8
20/04/2015 205,227.42p 205,227.42p 175,068.77p 190,568.33p 20
17/04/2015 205,227.42p 205,227.42p 201,083.79p 205,227.42p 3
16/04/2015 210,113.82p 215,000.17p 186,659.22p 205,227.42p 12
15/04/2015 210,113.82p 210,113.82p 195,454.69p 210,113.82p 33
14/04/2015 219,886.55p 224,772.90p 201,808.92p 210,113.82p 3
13/04/2015 219,886.55p 219,886.55p 201,826.50p 219,886.55p 1
10/04/2015 219,886.55p 219,886.55p 201,826.50p 219,886.55p 1
09/04/2015 205,227.42p 244,122.90p 198,386.54p 219,886.55p 7
08/04/2015 205,227.42p 214,394.24p 198,406.04p 205,227.42p 3
07/04/2015 205,227.42p 211,657.89p 197,800.15p 205,227.42p 2
02/04/2015 200,341.06p 211,091.06p 188,613.78p 205,227.42p 10
01/04/2015 205,227.42p 209,703.34p 195,454.69p 200,341.06p 10
31/03/2015 205,227.42p 213,043.68p 197,526.53p 205,227.42p 8
30/03/2015 205,227.42p 222,701.07p 200,341.06p 205,227.42p 4
27/03/2015 195,454.69p 216,954.71p 195,454.69p 210,113.82p 3
26/03/2015 195,454.69p 205,227.42p 186,659.22p 195,454.69p 7
25/03/2015 180,795.59p 205,227.42p 180,795.59p 195,454.69p 7
24/03/2015 180,795.59p 195,259.24p 172,000.12p 180,795.59p 3
23/03/2015 175,909.22p 191,056.96p 171,120.59p 180,795.59p 4
20/03/2015 175,909.22p 180,209.24p 175,909.22p 175,909.22p 0
19/03/2015 175,909.22p 195,454.69p 160,272.85p 175,909.22p 2
18/03/2015 185,681.96p 185,681.96p 156,637.39p 175,909.22p 8
17/03/2015 205,227.42p 205,227.42p 179,818.32p 185,681.96p 5
16/03/2015 205,227.42p 205,227.42p 191,311.05p 205,227.42p 5
13/03/2015 210,113.82p 210,113.82p 186,405.14p 205,227.42p 4
12/03/2015 180,795.59p 210,113.82p 180,795.59p 210,113.82p 7
11/03/2015 175,909.22p 185,681.96p 175,909.22p 175,909.22p 5
10/03/2015 175,909.22p 176,886.51p 175,909.22p 175,909.22p 2
09/03/2015 195,454.69p 195,454.69p 166,331.93p 175,909.22p 8
06/03/2015 166,136.50p 167,113.77p 158,318.30p 161,250.12p 10
05/03/2015 166,136.50p 169,556.93p 156,363.77p 166,136.50p 7
04/03/2015 156,363.77p 175,713.77p 150,695.57p 166,136.50p 11
03/03/2015 166,136.50p 166,136.50p 150,695.57p 156,363.77p 5
02/03/2015 171,022.86p 172,000.12p 156,656.95p 166,136.50p 8
27/02/2015 171,022.86p 178,078.77p 156,363.77p 171,022.86p 3
26/02/2015 171,022.86p 178,078.77p 166,136.50p 171,022.86p 3
25/02/2015 171,022.86p 177,863.78p 161,054.68p 171,022.86p 7
24/02/2015 175,909.22p 181,772.86p 166,175.59p 171,022.86p 2
23/02/2015 185,681.96p 189,356.52p 166,292.85p 175,909.22p 2
20/02/2015 180,795.59p 185,681.96p 180,795.59p 185,681.96p 2
19/02/2015 185,681.96p 193,500.15p 175,909.22p 180,795.59p 10
18/02/2015 215,000.17p 215,000.17p 179,036.50p 185,681.96p 10
17/02/2015 215,000.17p 215,000.17p 195,650.15p 215,000.17p 3
16/02/2015 219,886.55p 219,886.55p 200,536.51p 215,000.17p 5
13/02/2015 205,227.42p 226,727.44p 205,227.42p 219,886.55p 11
12/02/2015 210,113.82p 224,772.90p 196,431.96p 205,227.42p 11
11/02/2015 210,113.82p 219,886.55p 196,431.96p 210,113.82p 5
10/02/2015 190,568.33p 216,954.71p 190,568.33p 210,113.82p 3
09/02/2015 190,568.33p 190,568.33p 179,818.32p 190,568.33p 1
06/02/2015 200,341.06p 200,341.06p 176,984.23p 190,568.33p 6
05/02/2015 180,795.59p 205,227.42p 171,022.86p 200,341.06p 10
04/02/2015 205,227.42p 214,511.55p 175,713.77p 180,795.59p 16
03/02/2015 224,772.90p 265,818.38p 185,681.96p 205,227.42p 55
02/02/2015 215,000.17p 219,124.27p 197,409.23p 215,000.17p 3
30/01/2015 200,341.06p 222,427.44p 190,959.24p 215,000.17p 11
29/01/2015 190,568.33p 206,204.71p 186,072.86p 200,341.06p 8
28/01/2015 219,886.55p 219,886.55p 183,825.15p 195,454.69p 4
27/01/2015 219,886.55p 219,886.55p 218,909.23p 219,886.55p 1
26/01/2015 215,000.17p 220,863.79p 210,113.82p 219,886.55p 4
23/01/2015 215,000.17p 224,772.90p 207,181.96p 215,000.17p 6
22/01/2015 229,659.25p 230,636.55p 209,136.52p 215,000.17p 11
21/01/2015 210,113.82p 224,772.90p 203,468.32p 215,000.17p 6
20/01/2015 215,000.17p 218,909.23p 207,572.88p 210,113.82p 8
19/01/2015 219,886.55p 219,886.55p 207,572.88p 215,000.17p 1
16/01/2015 229,659.25p 236,500.17p 205,246.97p 219,886.55p 19
15/01/2015 205,227.42p 232,591.09p 205,227.42p 215,000.17p 16
14/01/2015 258,977.47p 258,977.47p 185,681.96p 205,227.42p 94
13/01/2015 244,318.38p 261,420.65p 236,695.63p 254,091.11p 19
12/01/2015 258,977.47p 259,368.38p 221,450.17p 244,318.38p 24
09/01/2015 258,977.47p 273,636.57p 249,888.84p 258,977.47p 11
08/01/2015 263,863.84p 269,727.49p 236,500.17p 258,977.47p 7
07/01/2015 273,636.57p 273,636.57p 256,045.65p 263,863.84p 7
06/01/2015 283,409.30p 283,409.30p 256,241.09p 273,636.57p 6
05/01/2015 283,409.30p 290,738.87p 273,636.57p 283,409.30p 6
02/01/2015 268,750.20p 289,272.92p 250,182.01p 283,409.30p 29
31/12/2014 278,522.95p 278,522.95p 246,859.28p 268,750.20p 12
30/12/2014 278,522.95p 279,500.22p 254,091.11p 278,522.95p 7
29/12/2014 278,522.95p 280,477.49p 254,091.11p 278,522.95p 12
24/12/2014 283,409.30p 289,272.92p 258,977.47p 278,522.95p 10
23/12/2014 298,068.41p 320,545.70p 277,545.65p 293,182.03p 3
22/12/2014 288,295.68p 337,159.33p 288,295.68p 298,068.41p 12
19/12/2014 278,522.95p 307,841.16p 264,059.28p 288,295.68p 14
18/12/2014 283,409.30p 288,295.68p 256,534.28p 278,522.95p 30
17/12/2014 298,068.41p 311,750.22p 273,636.57p 283,409.30p 52
16/12/2014 513,068.55p 571,704.93p 274,809.30p 302,954.76p 212
15/12/2014 513,068.55p 522,645.85p 457,363.96p 483,750.34p 44
12/12/2014 381,136.67p 512,091.31p 381,136.67p 469,091.26p 99
11/12/2014 386,023.05p 392,863.92p 356,704.81p 381,136.67p 14
10/12/2014 410,454.83p 410,454.83p 373,123.02p 386,023.05p 6
09/12/2014 434,886.67p 439,773.10p 381,332.08p 410,454.83p 29
08/12/2014 371,363.92p 439,773.10p 364,718.46p 439,773.10p 49
05/12/2014 376,250.29p 388,720.31p 362,079.83p 371,363.92p 24
04/12/2014 346,932.10p 390,909.38p 334,227.54p 376,250.29p 39
03/12/2014 342,045.73p 353,773.02p 332,273.00p 346,932.10p 33
02/12/2014 342,045.73p 363,897.58p 332,273.00p 337,159.33p 19
01/12/2014 337,159.33p 355,434.38p 312,727.54p 342,045.73p 23
28/11/2014 337,159.33p 361,591.19p 327,386.62p 327,386.62p 16
27/11/2014 361,591.19p 361,591.19p 330,318.41p 337,159.33p 12
26/11/2014 366,477.56p 377,227.56p 312,727.54p 337,159.33p 50
25/11/2014 351,818.43p 371,363.92p 338,722.97p 366,477.56p 8
24/11/2014 361,591.19p 376,250.29p 342,045.73p 351,818.43p 19
21/11/2014 356,704.81p 380,941.21p 336,572.97p 361,591.19p 21
20/11/2014 371,363.92p 430,000.34p 340,091.19p 356,704.81p 32
19/11/2014 346,932.10p 390,909.38p 336,807.54p 371,363.92p 21
18/11/2014 337,159.33p 351,329.81p 332,273.00p 342,045.73p 23
17/11/2014 337,159.33p 375,273.02p 332,273.00p 337,159.33p 45
14/11/2014 308,818.41p 351,818.43p 305,886.62p 337,159.33p 107
13/11/2014 356,704.81p 377,989.84p 356,704.81p 356,704.81p 6
12/11/2014 371,363.92p 374,491.21p 342,045.73p 356,704.81p 19
11/11/2014 376,250.29p 378,986.65p 351,818.43p 371,363.92p 8
10/11/2014 410,454.83p 419,250.34p 359,148.00p 376,250.29p 11
07/11/2014 464,204.88p 464,204.88p 367,454.83p 410,454.83p 27
06/11/2014 415,341.21p 527,923.14p 415,341.21p 464,204.88p 25
05/11/2014 395,795.73p 430,000.34p 391,202.56p 415,341.21p 5
04/11/2014 420,227.64p 439,518.95p 381,136.67p 395,795.73p 13
03/11/2014 405,568.51p 453,064.01p 391,104.83p 420,227.64p 11
31/10/2014 371,363.92p 418,273.05p 367,454.83p 405,568.51p 17
30/10/2014 381,136.67p 390,323.02p 362,333.91p 371,363.92p 5
29/10/2014 390,909.38p 400,682.13p 371,363.92p 400,682.13p 1
28/10/2014 376,250.29p 400,486.65p 371,715.72p 390,909.38p 3
27/10/2014 351,818.43p 390,909.38p 351,818.43p 376,250.29p 2
24/10/2014 351,818.43p 381,136.67p 312,922.95p 351,818.43p 4
23/10/2014 351,818.43p 353,968.46p 324,454.79p 351,818.43p 1
22/10/2014 351,818.43p 351,818.43p 324,454.79p 351,818.43p 0
21/10/2014 317,613.87p 351,818.43p 299,534.30p 351,818.43p 6
20/10/2014 356,704.81p 356,704.81p 293,182.03p 317,613.87p 8
17/10/2014 337,159.33p 356,704.81p 317,867.99p 356,704.81p 3
16/10/2014 351,818.43p 351,818.43p 325,432.08p 337,159.33p 4
15/10/2014 356,704.81p 356,704.81p 342,045.73p 351,818.43p 1
14/10/2014 346,932.10p 361,591.19p 332,273.00p 356,704.81p 8
13/10/2014 366,477.56p 371,363.92p 345,954.79p 371,363.92p 3
10/10/2014 376,250.29p 376,250.29p 361,591.19p 366,477.56p 0
09/10/2014 376,250.29p 390,166.65p 361,591.19p 376,250.29p 2
08/10/2014 381,136.67p 387,840.77p 361,591.19p 376,250.29p 2
07/10/2014 390,909.38p 403,613.94p 381,136.67p 395,795.73p 3
06/10/2014 386,023.05p 400,682.13p 366,477.56p 376,250.29p 4
03/10/2014 454,432.18p 454,432.18p 377,813.92p 405,568.51p 7
02/10/2014 571,704.93p 676,898.73p 427,166.26p 464,204.88p 30
01/10/2014 547,273.14p 603,857.28p 519,909.47p 561,932.23p 16
30/09/2014 620,568.65p 660,871.44p 517,954.93p 566,818.60p 51
29/09/2014 415,341.21p 580,989.06p 390,909.38p 557,045.90p 14
26/09/2014 366,477.56p 430,000.34p 354,750.27p 371,363.92p 8
25/09/2014 361,591.19p 415,341.21p 347,225.27p 361,591.19p 4
24/09/2014 366,477.56p 371,363.92p 332,273.00p 361,591.19p 4
23/09/2014 366,477.56p 366,477.56p 347,166.60p 366,477.56p 5
22/09/2014 366,477.56p 390,909.38p 362,568.46p 366,477.56p 2
19/09/2014 366,477.56p 390,909.38p 347,166.60p 366,477.56p 2
18/09/2014 366,477.56p 381,136.67p 348,886.65p 366,477.56p 1
17/09/2014 366,477.56p 390,420.73p 356,704.81p 366,477.56p 2
16/09/2014 366,477.56p 380,648.02p 342,045.73p 366,477.56p 5
15/09/2014 405,568.51p 405,568.51p 342,045.73p 366,477.56p 8
12/09/2014 415,341.21p 424,136.67p 378,556.67p 405,568.51p 7
11/09/2014 454,432.18p 454,432.18p 392,863.92p 415,341.21p 3
10/09/2014 415,341.21p 464,400.34p 415,341.21p 454,432.18p 3
09/09/2014 415,341.21p 419,054.83p 401,854.86p 415,341.21p 0
08/09/2014 415,341.21p 419,250.34p 400,682.13p 415,341.21p 1
05/09/2014 395,795.73p 431,954.88p 395,795.73p 415,341.21p 3
04/09/2014 395,795.73p 408,461.21p 395,795.73p 395,795.73p 1
03/09/2014 400,682.13p 411,940.28p 371,363.92p 395,795.73p 13
02/09/2014 400,682.13p 400,682.13p 390,909.38p 400,682.13p 0
01/09/2014 425,113.96p 425,113.96p 376,250.29p 400,682.13p 3
29/08/2014 434,886.67p 434,886.67p 391,026.64p 415,341.21p 3
28/08/2014 434,886.67p 434,886.67p 415,732.13p 434,886.67p 1
27/08/2014 425,113.96p 437,818.46p 422,182.13p 434,886.67p 1
26/08/2014 425,113.96p 449,545.80p 421,204.83p 425,113.96p 4
22/08/2014 459,318.51p 459,318.51p 414,363.92p 425,113.96p 4
21/08/2014 459,318.51p 459,318.51p 430,000.34p 459,318.51p 4
20/08/2014 449,545.80p 459,318.51p 411,041.21p 459,318.51p 3
19/08/2014 449,545.80p 449,545.80p 415,341.21p 449,545.80p 1
18/08/2014 449,545.80p 449,545.80p 415,145.75p 449,545.80p 2
15/08/2014 430,000.34p 449,545.80p 410,454.83p 449,545.80p 6
14/08/2014 425,113.96p 439,773.10p 391,495.73p 430,000.34p 11
13/08/2014 454,432.18p 454,432.18p 411,920.75p 425,113.96p 3
12/08/2014 444,659.38p 451,500.34p 428,808.06p 449,545.80p 1
11/08/2014 459,318.51p 459,318.51p 427,654.88p 444,659.38p 2
08/08/2014 459,318.51p 460,393.51p 427,654.88p 459,318.51p 1
07/08/2014 464,204.88p 471,397.61p 439,773.10p 459,318.51p 2
06/08/2014 459,318.51p 469,091.26p 439,773.10p 464,204.88p 7
05/08/2014 469,091.26p 469,091.26p 440,769.87p 459,318.51p 1
04/08/2014 488,636.77p 497,999.02p 459,689.94p 469,091.26p 1

*Close Price adjusted for both dividends and splits