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
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
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

*Close Price adjusted for both dividends and splits