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
31/08/2016 266.91p 296.57p 243.58p 266.91p 582
30/08/2016 237.26p 284.71p 227.37p 266.91p 2341
26/08/2016 266.91p 266.91p 223.42p 237.26p 3229
25/08/2016 276.80p 276.80p 257.03p 266.91p 84
24/08/2016 266.91p 276.80p 239.43p 276.80p 3917
23/08/2016 217.49p 266.91p 217.49p 266.91p 3554
22/08/2016 227.37p 235.26p 201.67p 217.49p 1106
19/08/2016 247.14p 247.14p 213.53p 237.26p 1577
18/08/2016 217.49p 255.05p 187.83p 247.14p 13777
17/08/2016 187.83p 197.71p 179.92p 187.83p 4341
16/08/2016 207.60p 214.52p 177.96p 187.83p 3971
15/08/2016 207.60p 214.92p 206.02p 207.60p 443
12/08/2016 227.37p 230.53p 202.66p 207.60p 1290
11/08/2016 227.37p 231.33p 199.69p 227.37p 4372
10/08/2016 227.37p 227.37p 217.49p 227.37p 25
09/08/2016 227.37p 229.15p 223.42p 227.37p 1350
08/08/2016 247.14p 252.48p 201.67p 227.37p 8132
05/08/2016 247.14p 247.14p 247.14p 247.14p 0
04/08/2016 257.03p 260.59p 229.55p 247.14p 518
03/08/2016 257.03p 266.91p 257.03p 257.03p 69
02/08/2016 237.26p 270.87p 237.26p 257.03p 2471
01/08/2016 257.03p 257.03p 229.35p 237.26p 732
29/07/2016 266.91p 268.89p 239.43p 257.03p 1592
28/07/2016 276.80p 276.80p 257.03p 266.91p 428
27/07/2016 286.69p 286.69p 257.03p 276.80p 1264
26/07/2016 306.46p 306.46p 259.20p 276.80p 1405
25/07/2016 276.80p 312.39p 276.80p 306.46p 1913
22/07/2016 276.80p 288.66p 276.80p 276.80p 1208
21/07/2016 306.46p 310.41p 243.19p 276.80p 2807
20/07/2016 257.03p 306.46p 248.13p 306.46p 2352
19/07/2016 257.03p 268.89p 257.03p 257.03p 256
18/07/2016 247.14p 268.89p 247.14p 257.03p 1804
15/07/2016 266.91p 266.91p 242.20p 247.14p 1598
14/07/2016 266.91p 275.61p 257.03p 266.91p 2738
13/07/2016 286.69p 296.37p 262.96p 266.91p 6519
12/07/2016 316.34p 328.21p 286.69p 286.69p 5857
11/07/2016 326.23p 326.23p 298.55p 316.34p 2968
08/07/2016 336.11p 343.83p 316.34p 326.23p 7670
07/07/2016 306.46p 353.91p 306.46p 336.11p 28289
06/07/2016 336.11p 343.83p 306.46p 306.46p 4226
05/07/2016 336.11p 336.11p 300.55p 336.11p 273
04/07/2016 316.34p 336.11p 306.46p 336.11p 1268
01/07/2016 346.00p 346.00p 316.34p 316.34p 6628
30/06/2016 326.23p 359.64p 326.23p 346.00p 6599
29/06/2016 326.23p 346.00p 306.46p 326.23p 430
28/06/2016 326.23p 326.23p 306.46p 326.23p 1610
27/06/2016 326.23p 341.06p 326.23p 326.23p 152
24/06/2016 306.46p 326.23p 286.69p 326.23p 1153
23/06/2016 326.23p 349.76p 326.23p 336.11p 233
22/06/2016 355.89p 355.89p 318.32p 326.23p 3082
21/06/2016 346.00p 346.00p 342.44p 346.00p 9
20/06/2016 346.00p 353.91p 340.07p 346.00p 2109
17/06/2016 346.00p 346.00p 346.00p 346.00p 135
16/06/2016 346.00p 355.69p 346.00p 346.00p 71
15/06/2016 355.89p 359.64p 336.31p 346.00p 2528
14/06/2016 365.77p 367.55p 348.17p 355.89p 1179
13/06/2016 365.77p 365.77p 359.84p 365.77p 1288
10/06/2016 365.77p 373.68p 359.84p 365.77p 2880
09/06/2016 385.54p 395.41p 356.08p 365.77p 6457
08/06/2016 405.31p 405.31p 376.84p 385.54p 1949
07/06/2016 395.43p 405.31p 375.66p 405.31p 16984
06/06/2016 415.20p 415.20p 385.54p 395.43p 7878
03/06/2016 385.54p 425.09p 375.66p 415.20p 11892
02/06/2016 346.00p 391.47p 345.80p 385.54p 25292
01/06/2016 365.77p 371.51p 322.27p 346.00p 18402
31/05/2016 355.89p 355.89p 336.31p 355.89p 2324
27/05/2016 326.23p 355.89p 316.34p 355.89p 10742
26/05/2016 336.11p 342.44p 312.39p 326.23p 5355
25/05/2016 336.11p 344.00p 326.43p 336.11p 380
24/05/2016 346.00p 346.00p 324.25p 336.11p 1096
23/05/2016 346.00p 354.90p 346.00p 346.00p 3187
20/05/2016 365.77p 365.77p 344.02p 346.00p 5582
19/05/2016 365.77p 365.77p 338.09p 365.77p 6659
18/05/2016 365.77p 369.73p 355.89p 365.77p 10028
17/05/2016 365.77p 385.54p 357.86p 365.77p 14180
16/05/2016 375.66p 387.52p 360.04p 365.77p 11742
13/05/2016 365.77p 428.84p 359.84p 375.66p 38485
12/05/2016 336.11p 425.09p 336.11p 365.77p 21192
11/05/2016 336.11p 337.30p 322.27p 336.11p 2694
10/05/2016 336.11p 340.07p 318.32p 336.11p 2146
09/05/2016 336.11p 349.95p 316.34p 336.11p 3227
06/05/2016 346.00p 355.69p 336.11p 336.11p 4125
05/05/2016 375.66p 375.66p 336.11p 346.00p 5292
04/05/2016 355.89p 395.43p 355.89p 375.66p 5467
03/05/2016 355.89p 369.73p 349.95p 355.89p 1529
29/04/2016 326.23p 379.61p 326.23p 355.89p 7151
28/04/2016 355.89p 359.84p 326.23p 326.23p 1981
27/04/2016 365.77p 373.68p 342.05p 355.89p 4717
26/04/2016 365.77p 369.73p 349.95p 365.77p 448
25/04/2016 365.77p 377.63p 336.11p 365.77p 577
22/04/2016 385.54p 393.45p 347.98p 365.77p 2157
21/04/2016 405.31p 415.20p 386.93p 415.20p 477
20/04/2016 405.31p 413.22p 382.58p 405.31p 2489
19/04/2016 385.54p 413.22p 357.86p 405.31p 5942
18/04/2016 415.20p 415.20p 375.85p 385.54p 9303
15/04/2016 405.31p 533.83p 405.31p 415.20p 50200
14/04/2016 395.43p 411.25p 375.66p 405.31p 1521
13/04/2016 395.43p 403.32p 371.70p 395.43p 603
12/04/2016 415.20p 420.14p 371.70p 395.43p 254
11/04/2016 405.31p 415.20p 399.38p 415.20p 246
08/04/2016 385.54p 408.28p 385.54p 405.31p 1046
07/04/2016 405.31p 405.31p 375.66p 385.54p 853
06/04/2016 405.31p 405.31p 375.85p 405.31p 1669
05/04/2016 405.31p 413.22p 385.54p 405.31p 3139
04/04/2016 395.43p 408.28p 382.58p 405.31p 2132
01/04/2016 405.31p 415.20p 380.60p 395.43p 6310
31/03/2016 425.09p 425.09p 397.41p 405.31p 2815
30/03/2016 425.09p 454.55p 407.29p 425.09p 4961
29/03/2016 405.31p 434.97p 405.31p 425.09p 1942
24/03/2016 415.20p 415.20p 395.43p 405.31p 1471
23/03/2016 434.97p 434.97p 401.36p 415.20p 2452
22/03/2016 444.86p 444.86p 417.18p 434.97p 1746
21/03/2016 434.97p 482.42p 434.97p 444.86p 9779
18/03/2016 454.74p 492.31p 421.13p 434.97p 11289
17/03/2016 375.66p 462.06p 375.66p 454.74p 34973
16/03/2016 375.66p 381.59p 375.66p 375.66p 1439
15/03/2016 375.66p 375.66p 355.89p 375.66p 3456
14/03/2016 375.66p 382.18p 362.01p 375.66p 280
11/03/2016 375.66p 385.35p 369.73p 375.66p 876
10/03/2016 405.31p 405.31p 355.89p 375.66p 19266
09/03/2016 415.20p 415.20p 385.54p 385.54p 1266
08/03/2016 415.20p 482.42p 379.61p 415.20p 6672
07/03/2016 415.20p 415.20p 415.20p 415.20p 92
04/03/2016 385.54p 427.46p 385.54p 415.20p 3536
03/03/2016 385.54p 395.23p 381.59p 385.54p 1465
02/03/2016 425.09p 425.09p 355.89p 385.54p 6319
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

*Close Price adjusted for both dividends and splits