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
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
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

*Close Price adjusted for both dividends and splits