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
01/08/2014 498,409.47p 517,564.06p 461,703.08p 488,636.77p 4
31/07/2014 513,068.55p 513,068.55p 467,136.72p 493,523.10p 5
30/07/2014 493,523.10p 536,620.85p 488,636.77p 513,068.55p 6
29/07/2014 493,523.10p 527,727.69p 461,273.10p 493,523.10p 2
28/07/2014 478,863.96p 502,025.39p 455,702.59p 493,523.10p 2
25/07/2014 478,863.96p 482,773.10p 457,461.72p 478,863.96p 7
24/07/2014 478,863.96p 503,686.72p 455,702.59p 478,863.96p 4
23/07/2014 478,863.96p 501,009.03p 453,454.88p 478,863.96p 3
22/07/2014 488,636.77p 488,636.77p 469,091.26p 478,863.96p 2
21/07/2014 488,636.77p 496,259.47p 459,123.10p 488,636.77p 3
18/07/2014 488,636.77p 507,009.47p 477,104.93p 488,636.77p 2
17/07/2014 513,068.55p 513,068.55p 488,636.77p 488,636.77p 1
16/07/2014 527,727.69p 527,727.69p 502,318.55p 513,068.55p 2
15/07/2014 513,068.55p 525,773.14p 488,636.77p 513,068.55p 2
14/07/2014 508,182.23p 516,000.39p 488,636.77p 498,409.47p 4
11/07/2014 527,727.69p 528,704.93p 491,568.55p 508,182.23p 5
10/07/2014 513,068.55p 547,273.14p 508,182.23p 527,727.69p 3
09/07/2014 532,614.06p 532,614.06p 494,304.88p 513,068.55p 3
08/07/2014 522,841.31p 522,841.31p 488,636.77p 503,295.80p 5
07/07/2014 522,841.31p 529,349.95p 496,161.72p 522,841.31p 2
04/07/2014 517,954.93p 529,877.64p 501,536.72p 522,841.31p 4
03/07/2014 513,068.55p 525,577.69p 498,409.47p 517,954.93p 6
02/07/2014 527,727.69p 539,064.06p 498,409.47p 513,068.55p 1
01/07/2014 517,954.93p 537,500.39p 488,636.77p 522,841.31p 5
30/06/2014 527,727.69p 542,582.23p 505,054.88p 517,954.93p 6
27/06/2014 498,409.47p 566,818.60p 483,750.34p 527,727.69p 20
26/06/2014 488,636.77p 493,288.53p 453,454.88p 483,750.34p 5
25/06/2014 498,409.47p 498,409.47p 459,318.51p 488,636.77p 5
24/06/2014 498,409.47p 517,954.93p 482,773.10p 498,409.47p 4
23/06/2014 488,636.77p 525,382.23p 471,983.98p 498,409.47p 14
20/06/2014 454,432.18p 484,141.26p 454,432.18p 464,204.88p 3
19/06/2014 444,659.38p 478,375.39p 432,502.15p 454,432.18p 12
18/06/2014 478,863.96p 478,863.96p 420,227.64p 444,659.38p 13
17/06/2014 493,523.10p 508,182.23p 449,545.80p 478,863.96p 3
16/06/2014 537,500.39p 586,168.65p 430,977.59p 493,523.10p 33
13/06/2014 503,295.80p 535,760.89p 479,157.18p 508,182.23p 8
12/06/2014 522,841.31p 537,500.39p 454,432.18p 503,295.80p 9
11/06/2014 561,932.23p 561,932.23p 490,591.31p 522,841.31p 9
10/06/2014 552,159.52p 596,136.82p 532,614.06p 561,932.23p 9
09/06/2014 508,182.23p 566,818.60p 495,770.80p 532,614.06p 16
06/06/2014 478,863.96p 537,304.93p 469,091.26p 508,182.23p 8
05/06/2014 517,954.93p 517,954.93p 441,727.59p 478,863.96p 15
04/06/2014 517,954.93p 527,727.69p 469,091.26p 517,954.93p 12
03/06/2014 542,386.77p 542,386.77p 469,091.26p 517,954.93p 21
02/06/2014 552,159.52p 566,623.14p 498,409.47p 542,386.77p 21
30/05/2014 571,704.93p 584,702.69p 512,091.31p 552,159.52p 6
29/05/2014 586,364.06p 601,804.98p 531,343.60p 557,045.90p 7
28/05/2014 513,068.55p 640,114.11p 509,257.23p 586,364.06p 17
27/05/2014 513,068.55p 525,773.14p 501,536.72p 513,068.55p 6
23/05/2014 517,954.93p 525,382.23p 498,409.47p 513,068.55p 4
22/05/2014 517,954.93p 525,773.14p 503,295.80p 517,954.93p 1
21/05/2014 542,386.77p 542,386.77p 498,409.47p 517,954.93p 9
20/05/2014 561,932.23p 566,584.08p 498,409.47p 542,386.77p 12
19/05/2014 561,932.23p 561,932.23p 537,774.07p 561,932.23p 1
16/05/2014 542,386.77p 561,932.23p 542,386.77p 561,932.23p 1
15/05/2014 547,273.14p 553,957.67p 510,136.72p 542,386.77p 8
14/05/2014 566,818.60p 566,818.60p 527,727.69p 547,273.14p 4
13/05/2014 576,591.36p 615,682.32p 551,182.23p 566,818.60p 4
12/05/2014 557,045.90p 589,393.65p 553,723.14p 576,591.36p 4
09/05/2014 566,818.60p 579,718.65p 537,500.39p 557,045.90p 4
08/05/2014 547,273.14p 579,718.65p 547,273.14p 566,818.60p 2
07/05/2014 571,704.93p 571,704.93p 535,741.31p 547,273.14p 3
06/05/2014 586,364.06p 601,023.19p 552,159.52p 571,704.93p 3
02/05/2014 547,273.14p 610,248.68p 532,223.14p 586,364.06p 2
01/05/2014 552,159.52p 552,159.52p 515,316.31p 547,273.14p 10
30/04/2014 537,500.39p 552,159.52p 514,045.85p 552,159.52p 6
29/04/2014 566,818.60p 566,818.60p 533,591.31p 537,500.39p 7
28/04/2014 596,136.82p 596,136.82p 547,273.14p 557,045.90p 30
25/04/2014 630,341.36p 630,341.36p 535,350.39p 596,136.82p 62
24/04/2014 620,568.65p 620,568.65p 592,423.14p 615,682.32p 21
23/04/2014 635,227.73p 635,227.73p 601,023.19p 620,568.65p 17
22/04/2014 640,114.11p 672,266.46p 611,773.24p 635,227.73p 25
17/04/2014 620,568.65p 658,525.93p 615,682.32p 654,773.24p 7
16/04/2014 620,568.65p 635,227.73p 616,659.57p 620,568.65p 5
15/04/2014 640,114.11p 645,000.49p 615,682.32p 620,568.65p 18
14/04/2014 649,886.87p 662,591.41p 635,227.73p 640,114.11p 9
11/04/2014 703,636.87p 703,636.87p 639,136.82p 649,886.87p 6
10/04/2014 713,409.62p 713,409.62p 666,500.54p 703,636.87p 12
09/04/2014 747,614.16p 770,795.17p 693,864.21p 713,409.62p 47
08/04/2014 693,864.21p 762,273.34p 688,000.49p 742,727.83p 28
07/04/2014 654,773.24p 707,936.91p 645,000.49p 693,864.21p 22
04/04/2014 645,000.49p 682,136.82p 645,000.49p 654,773.24p 16
03/04/2014 625,455.08p 662,591.41p 614,509.57p 645,000.49p 22
02/04/2014 630,341.36p 630,341.36p 600,045.90p 625,455.08p 6
01/04/2014 645,000.49p 658,682.32p 596,136.82p 630,341.36p 25
31/03/2014 688,977.78p 696,600.54p 566,818.60p 645,000.49p 41
28/03/2014 679,205.03p 713,409.62p 664,546.00p 688,977.78p 10
27/03/2014 659,659.62p 691,909.57p 646,955.03p 679,205.03p 16
26/03/2014 669,432.32p 674,318.65p 639,136.82p 659,659.62p 12
25/03/2014 659,659.62p 701,682.32p 633,664.11p 649,886.87p 43
24/03/2014 625,455.08p 732,955.13p 605,909.52p 659,659.62p 57
21/03/2014 581,477.73p 640,309.62p 577,881.35p 625,455.08p 30
20/03/2014 571,704.93p 603,954.98p 562,518.60p 581,477.73p 21
19/03/2014 571,704.93p 588,709.57p 547,273.14p 571,704.93p 11
18/03/2014 576,591.36p 594,182.28p 551,182.23p 571,704.93p 9
17/03/2014 566,818.60p 604,932.32p 559,977.73p 576,591.36p 19
14/03/2014 561,932.23p 594,377.69p 537,500.39p 566,818.60p 15
13/03/2014 561,932.23p 584,409.52p 533,591.31p 561,932.23p 15
12/03/2014 566,818.60p 603,954.98p 540,432.23p 561,932.23p 35
11/03/2014 576,591.36p 603,954.98p 559,391.36p 566,818.60p 38
10/03/2014 532,614.06p 613,727.69p 532,027.69p 576,591.36p 82
07/03/2014 537,500.39p 571,704.93p 469,091.26p 527,727.69p 197
06/03/2014 586,364.06p 602,195.90p 569,359.52p 571,704.93p 6
05/03/2014 581,477.73p 596,136.82p 561,932.23p 586,364.06p 18
04/03/2014 576,591.36p 605,909.52p 572,682.28p 581,477.73p 12
03/03/2014 591,250.44p 603,954.98p 547,273.14p 576,591.36p 22
28/02/2014 601,023.19p 614,705.03p 586,364.06p 591,250.44p 13
27/02/2014 610,795.90p 658,682.32p 596,820.90p 601,023.19p 6
26/02/2014 605,909.52p 620,959.52p 579,718.65p 610,795.90p 11
25/02/2014 654,773.24p 654,773.24p 586,364.06p 605,909.52p 5
24/02/2014 596,136.82p 718,589.21p 596,136.82p 649,886.87p 14
21/02/2014 640,114.11p 640,114.11p 547,273.14p 596,136.82p 14
20/02/2014 669,432.32p 689,270.95p 619,591.36p 640,114.11p 6
19/02/2014 620,568.65p 723,182.37p 620,568.65p 669,432.32p 11
18/02/2014 605,909.52p 673,927.78p 605,909.52p 620,568.65p 3
17/02/2014 610,795.90p 614,705.03p 586,364.06p 605,909.52p 4
14/02/2014 625,455.08p 635,227.73p 591,250.44p 610,795.90p 12
13/02/2014 610,795.90p 684,091.46p 605,909.52p 625,455.08p 26
12/02/2014 561,932.23p 614,705.03p 560,954.98p 610,795.90p 3
11/02/2014 581,477.73p 635,227.73p 560,954.98p 581,477.73p 8
10/02/2014 610,795.90p 634,250.49p 554,114.06p 576,591.36p 12
07/02/2014 635,227.73p 645,000.49p 586,364.06p 610,795.90p 11
06/02/2014 703,636.87p 703,636.87p 615,682.32p 635,227.73p 11
05/02/2014 625,455.08p 752,500.59p 625,455.08p 703,636.87p 27
04/02/2014 649,886.87p 652,525.54p 587,341.36p 625,455.08p 15
03/02/2014 654,773.24p 669,432.32p 646,955.03p 649,886.87p 4
31/01/2014 664,546.00p 679,205.03p 648,127.78p 654,773.24p 43
30/01/2014 684,091.46p 720,250.59p 651,841.36p 664,546.00p 37
29/01/2014 684,091.46p 742,727.83p 664,741.46p 679,205.03p 49
28/01/2014 737,841.46p 737,841.46p 654,968.70p 684,091.46p 42
27/01/2014 806,250.68p 806,250.68p 703,636.87p 737,841.46p 42
24/01/2014 947,955.27p 947,955.27p 781,818.75p 816,023.29p 52
23/01/2014 982,159.86p 1,026,137.11p 910,818.85p 947,955.27p 23
22/01/2014 1,128,750.88p 1,128,750.88p 889,318.85p 1,026,137.11p 91
21/01/2014 1,221,591.80p 1,512,819.34p 1,090,148.54p 1,143,409.86p 116
20/01/2014 1,343,751.07p 1,345,705.57p 1,178,591.80p 1,221,591.80p 47
17/01/2014 1,343,751.07p 1,440,501.17p 1,092,103.12p 1,343,751.07p 72
16/01/2014 1,285,114.65p 1,490,342.09p 1,126,796.29p 1,343,751.07p 151
15/01/2014 801,364.26p 1,329,091.99p 764,227.83p 1,236,250.88p 143
14/01/2014 806,250.68p 872,705.18p 745,464.16p 801,364.26p 66
13/01/2014 586,364.06p 830,682.42p 586,364.06p 806,250.68p 79
10/01/2014 610,795.90p 623,500.44p 542,386.77p 586,364.06p 20
09/01/2014 610,795.90p 627,624.56p 555,873.14p 566,818.60p 16
08/01/2014 718,296.00p 801,364.26p 555,970.90p 610,795.90p 65
07/01/2014 757,386.91p 772,046.09p 628,074.12p 669,432.32p 35
06/01/2014 693,864.21p 806,250.68p 693,864.21p 757,386.91p 46
03/01/2014 713,409.62p 723,182.37p 635,227.73p 693,864.21p 42
02/01/2014 679,205.03p 740,284.67p 646,955.03p 718,296.00p 99
31/12/2013 684,091.46p 760,318.70p 610,795.90p 684,091.46p 100
30/12/2013 469,091.26p 624,477.78p 466,159.42p 610,795.90p 104
27/12/2013 508,182.23p 519,518.55p 447,102.59p 464,204.88p 62
24/12/2013 532,614.06p 545,318.55p 450,718.51p 508,182.23p 42
23/12/2013 459,318.51p 596,136.82p 453,454.88p 522,841.31p 318
20/12/2013 307,841.16p 488,636.77p 307,841.16p 459,318.51p 123
19/12/2013 273,636.57p 320,545.70p 273,636.57p 307,841.16p 50
18/12/2013 263,863.84p 291,227.49p 263,863.84p 273,636.57p 16
17/12/2013 263,863.84p 273,636.57p 263,863.84p 263,863.84p 10
16/12/2013 278,522.95p 278,522.95p 258,977.47p 273,636.57p 6
13/12/2013 268,750.20p 312,727.54p 263,863.84p 278,522.95p 10
12/12/2013 268,750.20p 281,454.76p 258,000.20p 268,750.20p 3
11/12/2013 258,977.47p 283,409.30p 254,091.11p 268,750.20p 20
10/12/2013 258,977.47p 267,772.92p 246,272.90p 258,977.47p 8
09/12/2013 258,977.47p 293,182.03p 248,227.44p 258,977.47p 20
06/12/2013 258,977.47p 273,636.57p 234,545.63p 258,977.47p 10
05/12/2013 258,977.47p 281,454.76p 234,545.63p 258,977.47p 5
04/12/2013 293,182.03p 293,182.03p 224,772.90p 258,977.47p 6
03/12/2013 317,613.87p 317,613.87p 254,091.11p 293,182.03p 4
02/12/2013 317,613.87p 317,613.87p 293,182.03p 317,613.87p 0
29/11/2013 317,613.87p 317,613.87p 293,377.49p 317,613.87p 4
28/11/2013 317,613.87p 321,523.00p 267,127.95p 317,613.87p 1
27/11/2013 342,045.73p 342,045.73p 293,182.03p 317,613.87p 1
26/11/2013 366,477.56p 366,477.56p 268,750.20p 342,045.73p 4
25/11/2013 366,477.56p 367,454.83p 366,477.56p 366,477.56p 0
22/11/2013 415,341.21p 415,341.21p 342,045.73p 366,477.56p 0
21/11/2013 415,341.21p 415,341.21p 375,273.02p 390,909.38p 0
20/11/2013 415,341.21p 415,341.21p 342,045.73p 415,341.21p 0
19/11/2013 390,909.38p 415,341.21p 366,477.56p 415,341.21p 1
18/11/2013 366,477.56p 366,477.56p 342,045.73p 366,477.56p 0
15/11/2013 366,477.56p 366,477.56p 312,727.54p 366,477.56p 0
14/11/2013 366,477.56p 366,477.56p 312,727.54p 366,477.56p 1
13/11/2013 366,477.56p 366,477.56p 343,023.00p 366,477.56p 0
12/11/2013 366,477.56p 381,136.67p 343,023.00p 366,477.56p 1
11/11/2013 366,477.56p 366,477.56p 343,023.00p 366,477.56p 0
08/11/2013 366,477.56p 366,477.56p 333,426.17p 366,477.56p 0
07/11/2013 366,477.56p 366,477.56p 333,426.17p 366,477.56p 0
06/11/2013 390,909.38p 390,909.38p 342,710.28p 366,477.56p 1
05/11/2013 390,909.38p 390,909.38p 363,545.73p 390,909.38p 1
04/11/2013 366,477.56p 390,909.38p 344,488.89p 390,909.38p 2
01/11/2013 366,477.56p 390,909.38p 353,968.46p 366,477.56p 0
31/10/2013 390,909.38p 390,909.38p 353,968.46p 366,477.56p 1
30/10/2013 366,477.56p 390,909.38p 366,477.56p 390,909.38p 1
29/10/2013 366,477.56p 390,909.38p 351,818.43p 366,477.56p 2
28/10/2013 366,477.56p 375,273.02p 366,477.56p 366,477.56p 0
25/10/2013 366,477.56p 381,136.67p 351,818.43p 366,477.56p 0
24/10/2013 381,136.67p 381,136.67p 351,818.43p 366,477.56p 3
23/10/2013 381,136.67p 387,000.29p 381,136.67p 381,136.67p 0
22/10/2013 381,136.67p 387,000.29p 381,136.67p 381,136.67p 2
21/10/2013 381,136.67p 388,563.94p 371,363.92p 381,136.67p 2
18/10/2013 381,136.67p 390,909.38p 371,363.92p 381,136.67p 19
17/10/2013 381,136.67p 386,023.05p 381,136.67p 381,136.67p 0

*Close Price adjusted for both dividends and splits