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
01/02/2024 21.00p 25.68p 20.00p 22.00p 3821927
31/01/2024 17.50p 22.00p 17.50p 19.40p 2327439
30/01/2024 17.50p 19.00p 16.00p 17.00p 128089
29/01/2024 17.00p 19.00p 16.20p 17.50p 485935
26/01/2024 17.50p 18.00p 16.00p 17.00p 184727
25/01/2024 16.00p 18.00p 15.81p 17.00p 330174
24/01/2024 16.50p 18.00p 15.00p 16.00p 315000
23/01/2024 14.00p 16.75p 13.00p 16.50p 799652
22/01/2024 14.00p 15.00p 13.00p 14.00p 192442
19/01/2024 14.00p 16.00p 13.00p 14.50p 31856
18/01/2024 14.50p 16.00p 13.00p 14.00p 2929642
17/01/2024 15.50p 15.50p 14.00p 14.50p 160970
16/01/2024 16.00p 16.45p 15.00p 15.50p 275488
15/01/2024 13.50p 16.58p 13.00p 16.00p 520275
12/01/2024 13.50p 15.00p 13.00p 13.50p 210500
11/01/2024 13.50p 14.00p 13.00p 13.50p 86101
10/01/2024 13.50p 14.00p 13.00p 13.50p 349783
09/01/2024 14.00p 15.00p 13.00p 13.50p 434263
08/01/2024 13.50p 15.00p 13.00p 14.00p 150612
05/01/2024 14.50p 15.00p 13.00p 13.80p 114064
04/01/2024 14.50p 15.00p 14.00p 14.50p 91525
03/01/2024 15.00p 16.00p 14.00p 14.50p 186636
02/01/2024 15.50p 16.00p 14.00p 15.00p 101902
29/12/2023 15.50p 15.67p 15.00p 15.50p 52061
28/12/2023 15.10p 16.00p 14.20p 15.50p 140772
27/12/2023 15.50p 16.00p 14.20p 15.10p 101287
22/12/2023 15.50p 16.00p 15.00p 15.50p 128254
21/12/2023 16.50p 17.00p 15.00p 15.50p 118294
20/12/2023 17.00p 18.00p 16.00p 16.50p 186289
19/12/2023 17.50p 19.00p 15.84p 15.84p 597899
18/12/2023 15.00p 17.90p 14.00p 17.50p 928450
15/12/2023 15.50p 16.00p 14.00p 15.00p 212721
14/12/2023 16.00p 17.00p 14.72p 14.72p 689241
13/12/2023 12.70p 17.00p 12.70p 15.50p 1891346
12/12/2023 12.70p 13.40p 12.00p 12.70p 354247
11/12/2023 11.10p 13.40p 11.00p 12.70p 961236
08/12/2023 10.20p 12.00p 10.00p 11.10p 291272
07/12/2023 10.10p 10.40p 10.00p 10.20p 45863
06/12/2023 10.50p 10.80p 10.00p 10.10p 407751
05/12/2023 10.50p 11.00p 10.00p 10.50p 55426
04/12/2023 10.50p 11.00p 10.00p 10.00p 333348
01/12/2023 11.60p 12.00p 10.00p 10.40p 184765
30/11/2023 11.30p 12.00p 11.00p 11.30p 43477
29/11/2023 11.00p 12.00p 10.00p 11.30p 314833
28/11/2023 11.80p 12.14p 10.72p 11.00p 81390
27/11/2023 11.50p 12.60p 11.05p 11.80p 276327
24/11/2023 12.50p 12.50p 11.00p 11.50p 1090135
23/11/2023 12.50p 13.00p 12.00p 12.50p 61128
22/11/2023 12.50p 13.00p 12.00p 12.50p 166414
21/11/2023 13.50p 14.00p 12.00p 12.50p 136525
20/11/2023 14.00p 15.00p 13.00p 13.50p 127907
17/11/2023 13.50p 14.00p 12.48p 13.50p 257265
16/11/2023 12.50p 14.00p 12.00p 13.50p 355602
15/11/2023 12.30p 13.00p 11.60p 12.50p 71783
14/11/2023 12.30p 13.00p 11.67p 12.30p 100842
13/11/2023 12.30p 13.00p 11.15p 12.00p 182560
10/11/2023 12.50p 13.00p 11.60p 12.30p 32480
09/11/2023 12.50p 13.00p 11.60p 12.50p 352378
08/11/2023 12.50p 13.00p 12.00p 12.50p 196050
07/11/2023 11.90p 12.75p 11.90p 12.50p 424886
06/11/2023 12.50p 13.00p 11.40p 11.90p 207693
03/11/2023 12.50p 13.00p 12.00p 12.50p 38988
02/11/2023 12.50p 13.00p 12.00p 12.50p 69575
01/11/2023 13.20p 14.00p 12.00p 12.50p 106271
31/10/2023 13.30p 14.00p 12.60p 13.20p 14984
30/10/2023 14.50p 15.00p 12.60p 13.30p 94235
27/10/2023 14.00p 15.00p 13.00p 14.50p 98805
26/10/2023 14.00p 14.50p 13.00p 14.00p 125059
25/10/2023 13.30p 14.24p 12.60p 14.00p 210768
24/10/2023 13.00p 14.00p 12.60p 13.30p 37718
23/10/2023 12.10p 14.00p 11.60p 13.00p 482077
20/10/2023 12.20p 12.28p 12.00p 12.10p 62438
19/10/2023 12.20p 12.60p 12.00p 12.40p 22093
18/10/2023 12.90p 13.20p 11.80p 12.40p 143611
17/10/2023 13.10p 13.60p 12.40p 12.90p 62462
16/10/2023 13.10p 13.60p 12.60p 13.10p 10676
13/10/2023 13.10p 13.10p 12.60p 13.10p 11655
12/10/2023 13.10p 13.60p 12.60p 13.10p 202995
11/10/2023 14.00p 14.40p 11.50p 13.10p 355934
10/10/2023 12.00p 13.32p 11.42p 12.50p 81542
09/10/2023 12.50p 13.00p 11.00p 12.00p 386514
06/10/2023 13.50p 14.00p 12.00p 12.50p 456355
05/10/2023 13.50p 14.00p 12.50p 13.00p 284616
04/10/2023 14.50p 15.00p 13.00p 13.96p 101283
03/10/2023 14.50p 14.80p 14.05p 14.40p 57529
02/10/2023 15.00p 15.32p 14.00p 14.50p 234365
29/09/2023 15.50p 16.00p 14.42p 15.00p 86481
28/09/2023 15.50p 16.00p 15.00p 15.50p 24410
27/09/2023 16.00p 17.00p 15.00p 15.50p 232846
26/09/2023 16.00p 16.55p 15.23p 16.00p 145921
25/09/2023 15.50p 16.48p 15.03p 16.00p 101177
22/09/2023 15.50p 16.00p 15.00p 15.50p 131360
21/09/2023 16.00p 17.00p 15.00p 15.50p 329000
20/09/2023 15.50p 17.00p 15.30p 16.00p 110504
19/09/2023 16.00p 17.00p 15.00p 16.00p 185393
18/09/2023 17.00p 18.00p 16.00p 16.80p 145265
15/09/2023 17.00p 17.82p 16.20p 17.00p 248128
14/09/2023 16.80p 18.00p 15.60p 16.30p 320951
13/09/2023 16.80p 17.60p 16.04p 16.80p 98347
12/09/2023 16.60p 17.70p 16.00p 16.80p 344736
11/09/2023 16.00p 17.20p 15.50p 17.20p 291258
08/09/2023 16.00p 18.00p 15.00p 16.00p 1416561
07/09/2023 14.00p 15.00p 13.00p 14.00p 115449
06/09/2023 14.00p 15.00p 13.00p 14.00p 387976
05/09/2023 14.00p 15.00p 13.60p 15.00p 48225
04/09/2023 14.00p 15.32p 13.54p 14.00p 395187
01/09/2023 14.00p 15.04p 13.00p 14.00p 214928
31/08/2023 14.00p 14.50p 13.30p 14.00p 183926
30/08/2023 14.00p 15.00p 13.51p 14.00p 376210
29/08/2023 14.00p 15.00p 13.00p 14.40p 181942
25/08/2023 14.00p 14.32p 13.02p 14.32p 125239
24/08/2023 13.50p 15.00p 13.25p 14.00p 292740
23/08/2023 14.00p 15.00p 13.00p 13.50p 74572
22/08/2023 14.00p 15.00p 13.00p 14.00p 166635
21/08/2023 14.00p 15.00p 13.00p 14.80p 78820
18/08/2023 14.00p 15.00p 13.00p 14.00p 98190
17/08/2023 14.00p 15.00p 13.83p 14.00p 11988
16/08/2023 13.50p 14.50p 13.30p 14.00p 187401
15/08/2023 14.00p 14.00p 13.00p 14.00p 45996
14/08/2023 14.50p 15.00p 13.50p 14.00p 146711
11/08/2023 14.50p 15.00p 14.07p 14.50p 95557
10/08/2023 14.50p 15.00p 14.00p 14.50p 145655
09/08/2023 14.50p 15.00p 14.00p 14.50p 36176
08/08/2023 15.00p 15.00p 14.00p 14.40p 125890
07/08/2023 15.00p 16.00p 14.00p 15.00p 171272
04/08/2023 16.00p 16.00p 14.00p 16.00p 707237
03/08/2023 16.50p 17.00p 15.36p 16.00p 540403
02/08/2023 17.50p 18.00p 16.10p 16.50p 133999
01/08/2023 16.00p 18.00p 15.70p 17.50p 516269
31/07/2023 15.50p 17.00p 15.00p 16.00p 117881
28/07/2023 15.00p 16.32p 14.00p 16.32p 137127
27/07/2023 14.50p 16.00p 14.00p 15.00p 416025
26/07/2023 14.50p 15.00p 14.00p 14.50p 317044
25/07/2023 14.30p 15.00p 13.86p 15.00p 598201
24/07/2023 14.50p 15.00p 13.60p 14.30p 269883
21/07/2023 13.70p 14.00p 13.40p 13.90p 70723
20/07/2023 13.30p 14.00p 13.28p 14.00p 128234
19/07/2023 13.80p 14.00p 13.00p 13.30p 806811
18/07/2023 13.90p 14.03p 13.60p 13.80p 354771
17/07/2023 13.50p 14.00p 13.05p 13.90p 716182
14/07/2023 13.50p 14.00p 13.00p 13.00p 104937
13/07/2023 13.50p 14.00p 13.00p 13.50p 27968
12/07/2023 13.50p 14.00p 13.00p 13.50p 192256
11/07/2023 13.50p 13.50p 13.00p 13.00p 281057
10/07/2023 13.50p 13.95p 13.00p 13.50p 283632
07/07/2023 13.50p 14.00p 13.20p 13.40p 138087
06/07/2023 13.70p 14.00p 13.24p 13.50p 321672
05/07/2023 13.50p 14.09p 13.20p 13.70p 222140
04/07/2023 14.50p 14.50p 13.10p 14.00p 191622
03/07/2023 14.50p 15.00p 14.00p 14.50p 257189
30/06/2023 14.50p 15.00p 14.00p 14.50p 523775
29/06/2023 14.50p 15.00p 14.00p 14.50p 470569
28/06/2023 14.50p 15.00p 14.00p 14.50p 49614
27/06/2023 15.20p 15.26p 14.10p 14.50p 122839
26/06/2023 15.20p 15.40p 15.00p 15.20p 138649
23/06/2023 15.80p 16.00p 15.00p 15.00p 188534
22/06/2023 16.30p 17.00p 15.60p 15.80p 200360
21/06/2023 17.00p 18.00p 15.70p 16.30p 105104
20/06/2023 16.50p 17.00p 15.81p 16.30p 355409
19/06/2023 16.50p 17.00p 16.00p 16.50p 125137
16/06/2023 15.80p 17.00p 15.60p 16.50p 93229
15/06/2023 15.80p 16.00p 15.60p 16.00p 114596
14/06/2023 15.80p 16.00p 15.70p 15.80p 367079
13/06/2023 15.80p 16.00p 15.60p 15.80p 148332
12/06/2023 16.50p 17.00p 15.60p 15.80p 283869
09/06/2023 16.30p 17.00p 16.00p 16.50p 441468
08/06/2023 15.50p 17.00p 15.50p 16.30p 495909
07/06/2023 15.50p 16.00p 15.50p 15.50p 42960
06/06/2023 15.50p 16.32p 15.22p 15.60p 329359
05/06/2023 15.50p 16.00p 15.00p 15.50p 231805
02/06/2023 15.00p 16.00p 14.76p 15.50p 567361
01/06/2023 14.80p 15.40p 14.60p 15.00p 147967
31/05/2023 14.50p 15.04p 14.50p 14.80p 333827
30/05/2023 14.50p 15.00p 14.00p 14.50p 86824
26/05/2023 14.50p 15.32p 14.00p 14.50p 124038
25/05/2023 14.50p 15.00p 14.00p 14.50p 104633
24/05/2023 14.70p 15.00p 14.00p 14.50p 319451
23/05/2023 14.30p 15.00p 14.00p 15.00p 284137
22/05/2023 15.30p 16.00p 14.00p 14.40p 328285
19/05/2023 14.80p 15.30p 14.00p 15.30p 533350
18/05/2023 14.80p 15.00p 14.60p 14.80p 476798
17/05/2023 15.50p 16.00p 14.00p 14.80p 334646
16/05/2023 15.50p 16.00p 14.02p 15.00p 810179
15/05/2023 16.50p 17.00p 15.00p 15.50p 783254
12/05/2023 16.50p 17.00p 15.00p 16.50p 352533
11/05/2023 17.00p 18.00p 16.00p 16.50p 384675
10/05/2023 17.50p 18.00p 16.00p 17.00p 748205
09/05/2023 16.50p 18.00p 16.50p 17.20p 1163119
05/05/2023 16.50p 17.00p 16.30p 16.50p 507128
04/05/2023 16.50p 17.00p 16.00p 16.50p 123730
03/05/2023 16.50p 17.00p 16.20p 16.50p 241477
02/05/2023 17.50p 18.00p 16.00p 16.50p 394427
28/04/2023 17.50p 18.00p 17.00p 17.50p 154380
27/04/2023 19.00p 19.00p 17.00p 17.50p 545891
26/04/2023 18.50p 19.00p 18.02p 18.50p 113145
25/04/2023 19.50p 20.00p 18.00p 18.50p 181040
24/04/2023 20.50p 20.50p 19.00p 19.50p 53905
21/04/2023 20.50p 22.00p 19.00p 20.50p 94341
20/04/2023 20.50p 22.00p 19.00p 20.50p 44306
19/04/2023 19.50p 22.00p 19.00p 20.50p 254768

*Close Price adjusted for both dividends and splits