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
26/11/2020 36.00p 38.00p 35.20p 37.00p 135264
25/11/2020 36.00p 40.00p 34.00p 36.00p 268844
24/11/2020 38.50p 40.00p 34.58p 37.60p 122117
23/11/2020 37.50p 40.00p 36.02p 40.00p 145017
20/11/2020 35.50p 40.00p 35.50p 37.50p 224716
19/11/2020 35.50p 36.98p 34.00p 36.40p 121963
18/11/2020 35.50p 36.94p 34.00p 35.50p 184964
17/11/2020 39.00p 40.00p 34.00p 35.50p 272767
16/11/2020 38.00p 42.00p 36.50p 40.00p 276292
13/11/2020 38.00p 40.00p 36.00p 38.00p 80391
12/11/2020 37.50p 39.96p 36.30p 38.00p 132260
11/11/2020 36.00p 37.20p 33.20p 36.00p 205844
10/11/2020 36.50p 38.00p 34.00p 36.00p 222925
09/11/2020 38.50p 39.40p 35.20p 36.00p 247226
06/11/2020 41.00p 41.60p 37.20p 38.50p 161405
05/11/2020 38.00p 43.40p 38.00p 41.00p 182613
04/11/2020 39.50p 42.00p 38.00p 38.00p 187224
03/11/2020 38.50p 41.32p 37.06p 39.50p 79979
02/11/2020 40.00p 40.40p 34.75p 38.50p 198924
30/10/2020 36.50p 42.00p 36.40p 40.00p 244622
29/10/2020 35.50p 37.80p 30.00p 36.50p 250905
28/10/2020 38.00p 38.64p 33.03p 35.50p 311680
27/10/2020 40.00p 41.40p 36.00p 38.00p 202231
26/10/2020 40.00p 44.00p 38.00p 40.00p 138453
23/10/2020 38.00p 42.00p 38.00p 40.00p 195857
22/10/2020 44.00p 52.00p 38.00p 38.00p 712941
21/10/2020 39.00p 49.60p 38.78p 44.00p 815012
20/10/2020 35.00p 39.80p 35.00p 39.00p 362525
19/10/2020 30.50p 37.00p 30.18p 35.50p 577166
16/10/2020 31.00p 33.00p 30.02p 30.50p 471005
15/10/2020 28.00p 32.65p 28.00p 31.00p 640700
14/10/2020 28.50p 29.00p 27.20p 28.00p 168334
13/10/2020 27.00p 28.70p 27.00p 28.50p 152041
12/10/2020 26.00p 28.50p 26.00p 27.00p 306222
09/10/2020 23.00p 27.60p 23.00p 26.00p 568858
08/10/2020 21.00p 23.96p 20.00p 23.00p 194457
07/10/2020 20.00p 21.60p 19.40p 21.00p 81648
06/10/2020 19.50p 21.01p 19.40p 20.00p 135719
05/10/2020 19.50p 20.00p 18.30p 19.50p 355919
02/10/2020 21.50p 21.50p 19.00p 19.50p 625009
01/10/2020 22.00p 22.00p 20.98p 21.50p 150331
30/09/2020 21.00p 22.00p 21.00p 22.00p 35616
29/09/2020 22.50p 23.00p 20.73p 21.00p 229135
28/09/2020 23.00p 23.20p 22.00p 22.50p 97016
25/09/2020 22.00p 23.60p 22.00p 23.00p 111160
24/09/2020 24.00p 24.00p 22.00p 22.00p 226122
23/09/2020 25.00p 25.00p 23.20p 24.00p 228378
22/09/2020 23.00p 24.50p 22.20p 24.50p 277870
21/09/2020 24.00p 25.00p 21.00p 21.50p 279511
18/09/2020 24.00p 24.60p 22.78p 23.00p 123781
17/09/2020 25.00p 25.00p 23.20p 24.00p 215640
16/09/2020 24.50p 25.00p 23.40p 25.00p 193600
15/09/2020 25.50p 26.00p 24.22p 24.50p 201311
14/09/2020 25.00p 26.14p 24.44p 25.50p 250199
11/09/2020 25.50p 26.00p 24.00p 25.00p 135615
10/09/2020 23.00p 25.50p 22.40p 25.50p 130757
09/09/2020 24.00p 25.00p 22.40p 23.00p 302263
08/09/2020 25.00p 25.24p 22.22p 23.50p 237027
07/09/2020 24.50p 25.54p 23.00p 23.00p 208074
04/09/2020 25.50p 26.00p 23.00p 24.50p 312820
03/09/2020 26.00p 30.00p 25.50p 25.50p 423306
02/09/2020 28.50p 30.00p 26.00p 26.00p 362649
01/09/2020 24.50p 28.90p 24.02p 28.50p 570444
28/08/2020 24.50p 25.00p 24.02p 24.50p 68608
27/08/2020 23.50p 25.00p 23.00p 24.50p 319176
26/08/2020 24.00p 24.60p 23.02p 24.00p 259993
25/08/2020 24.50p 25.00p 24.00p 24.00p 131625
24/08/2020 24.50p 26.00p 24.15p 24.50p 206600
21/08/2020 25.50p 27.00p 24.00p 24.50p 320043
20/08/2020 24.50p 28.00p 24.50p 25.50p 279829
19/08/2020 24.50p 26.00p 23.14p 25.00p 506305
18/08/2020 23.50p 27.00p 23.40p 24.50p 262110
17/08/2020 24.00p 26.00p 23.10p 23.50p 236401
14/08/2020 24.00p 24.40p 22.00p 23.00p 116502
13/08/2020 22.50p 24.98p 22.50p 24.40p 223211
12/08/2020 22.50p 23.13p 22.02p 22.50p 230422
11/08/2020 26.00p 26.90p 22.00p 22.50p 579466
10/08/2020 23.00p 26.98p 22.04p 26.00p 407872
07/08/2020 23.00p 23.60p 22.00p 23.00p 123871
06/08/2020 23.00p 25.00p 21.50p 23.00p 670710
05/08/2020 19.50p 24.00p 19.00p 22.50p 517400
04/08/2020 18.50p 19.80p 17.94p 19.50p 170916
03/08/2020 18.50p 19.00p 17.30p 18.50p 106677
31/07/2020 18.00p 19.00p 17.20p 18.50p 391030
30/07/2020 18.00p 20.00p 17.80p 18.00p 263085
29/07/2020 18.50p 18.80p 17.00p 18.00p 204528
28/07/2020 19.50p 20.00p 18.00p 18.50p 277531
27/07/2020 19.00p 23.50p 19.00p 19.50p 1039014
24/07/2020 17.00p 20.60p 16.80p 19.00p 844427
23/07/2020 16.00p 19.00p 15.04p 17.00p 569501
22/07/2020 14.00p 23.00p 13.34p 16.50p 2264878
21/07/2020 15.00p 15.18p 13.32p 14.00p 187837
20/07/2020 14.00p 16.60p 14.00p 15.20p 866536
17/07/2020 11.50p 14.39p 11.30p 14.00p 853614
16/07/2020 11.50p 13.00p 11.00p 12.50p 151319
15/07/2020 11.50p 11.80p 11.46p 11.50p 17080
14/07/2020 12.50p 12.88p 11.32p 11.50p 194681
13/07/2020 12.00p 13.10p 11.70p 13.10p 225809
10/07/2020 11.35p 13.00p 11.35p 12.00p 190654
09/07/2020 12.00p 12.68p 10.83p 11.35p 173146
08/07/2020 12.00p 12.80p 11.00p 12.00p 189448
07/07/2020 10.50p 13.40p 10.50p 12.00p 563577
06/07/2020 9.50p 11.00p 9.01p 10.50p 310094
03/07/2020 9.50p 10.00p 9.00p 9.50p 115792
02/07/2020 9.50p 10.00p 9.36p 9.50p 26897
01/07/2020 9.50p 10.58p 9.01p 9.50p 100419
30/06/2020 10.00p 11.00p 9.10p 9.50p 177614
29/06/2020 10.00p 11.00p 9.70p 10.00p 75118
26/06/2020 11.00p 11.06p 10.00p 10.00p 62051
25/06/2020 11.00p 11.80p 10.00p 11.00p 157035
24/06/2020 11.50p 13.00p 9.30p 11.00p 655452
23/06/2020 9.50p 12.00p 9.02p 11.50p 452248
22/06/2020 9.00p 9.50p 8.30p 9.50p 83953
19/06/2020 9.00p 9.60p 9.00p 9.00p 196339
18/06/2020 9.00p 10.00p 9.00p 9.00p 50711
17/06/2020 9.50p 10.00p 9.00p 9.00p 81294
16/06/2020 9.00p 10.00p 8.42p 9.50p 89002
15/06/2020 9.50p 10.00p 8.42p 9.00p 119730
12/06/2020 8.50p 10.00p 8.02p 9.50p 601138
11/06/2020 7.50p 8.60p 7.50p 8.60p 223373
10/06/2020 7.50p 8.00p 7.00p 7.50p 38462
09/06/2020 8.50p 8.50p 7.44p 7.50p 111787
08/06/2020 7.50p 8.60p 7.50p 8.50p 206994
05/06/2020 8.50p 8.50p 7.50p 7.50p 269630
04/06/2020 8.00p 8.80p 7.00p 8.50p 353428
03/06/2020 8.50p 8.50p 7.30p 8.00p 256608
02/06/2020 8.50p 9.00p 7.04p 8.00p 122944
01/06/2020 8.00p 8.80p 7.99p 8.50p 314579
29/05/2020 7.50p 8.46p 7.40p 8.00p 447444
28/05/2020 7.00p 8.00p 6.53p 7.50p 340072
27/05/2020 7.00p 7.00p 6.40p 7.00p 5594
26/05/2020 7.00p 7.54p 6.39p 7.00p 145956
22/05/2020 7.00p 8.00p 6.22p 7.00p 12029
21/05/2020 7.50p 7.50p 7.00p 7.00p 63499
20/05/2020 8.00p 8.00p 6.20p 7.50p 195589
19/05/2020 7.00p 8.00p 6.80p 7.50p 212284
18/05/2020 6.50p 7.80p 6.50p 7.00p 54507
15/05/2020 6.00p 7.04p 5.56p 6.50p 155819
14/05/2020 7.00p 7.90p 6.00p 6.00p 136851
13/05/2020 7.00p 7.90p 6.50p 7.00p 78702
12/05/2020 7.00p 7.00p 7.00p 7.00p 0
11/05/2020 7.00p 7.48p 6.00p 7.00p 79403
07/05/2020 7.00p 7.56p 6.20p 7.00p 44143
06/05/2020 6.50p 7.90p 6.10p 7.00p 328947
05/05/2020 6.00p 6.99p 5.40p 6.50p 193041
04/05/2020 5.50p 8.98p 5.32p 6.00p 459805
01/05/2020 6.00p 6.00p 5.50p 5.50p 75506
30/04/2020 6.50p 6.50p 5.30p 5.50p 121744
29/04/2020 5.50p 8.80p 5.40p 6.50p 1430910
28/04/2020 5.20p 5.63p 5.00p 5.30p 608448
27/04/2020 5.70p 5.70p 5.20p 5.20p 48350
24/04/2020 5.70p 5.70p 5.70p 5.70p 0
23/04/2020 5.70p 5.76p 5.42p 5.70p 97150
22/04/2020 5.70p 5.90p 5.00p 5.70p 65030
21/04/2020 5.70p 6.00p 5.70p 5.70p 2650
20/04/2020 5.60p 7.00p 5.30p 5.70p 416398
17/04/2020 4.50p 6.00p 4.50p 5.60p 466483
16/04/2020 4.90p 5.35p 4.44p 4.50p 121958
15/04/2020 4.20p 6.98p 4.15p 4.90p 1387007
14/04/2020 4.20p 4.54p 4.20p 4.20p 108345
09/04/2020 4.20p 4.54p 3.62p 4.20p 287911
08/04/2020 4.20p 4.54p 4.20p 4.20p 23750
07/04/2020 4.20p 4.58p 3.60p 4.20p 85594
06/04/2020 4.20p 4.58p 4.20p 4.20p 13122
03/04/2020 4.20p 4.84p 4.20p 4.20p 81974
02/04/2020 4.20p 4.58p 4.20p 4.20p 4389
01/04/2020 4.20p 4.58p 4.20p 4.20p 10700
31/03/2020 4.20p 4.60p 3.52p 4.20p 55865
30/03/2020 4.50p 5.00p 3.20p 4.20p 453591
27/03/2020 4.50p 4.50p 3.50p 4.50p 114715
26/03/2020 4.50p 5.00p 3.50p 4.50p 50919
25/03/2020 4.50p 4.50p 4.00p 4.50p 26792
24/03/2020 4.50p 4.50p 4.50p 4.50p 0
23/03/2020 4.50p 4.50p 4.02p 4.50p 17500
20/03/2020 4.50p 4.74p 4.10p 4.50p 7968
19/03/2020 4.50p 4.80p 4.50p 4.50p 12500
18/03/2020 5.00p 5.80p 4.05p 4.50p 262311
17/03/2020 6.50p 6.50p 4.50p 5.00p 99977
16/03/2020 6.50p 6.60p 6.00p 6.50p 97071
13/03/2020 6.50p 6.50p 6.00p 6.50p 6123
12/03/2020 7.00p 7.02p 6.05p 6.50p 65346
11/03/2020 7.50p 7.50p 6.40p 7.00p 21752
10/03/2020 6.50p 7.95p 6.50p 7.50p 899378
09/03/2020 6.50p 6.50p 6.10p 6.50p 11692
06/03/2020 7.00p 7.00p 6.30p 6.50p 105422
05/03/2020 8.00p 8.00p 6.50p 7.00p 196014
04/03/2020 8.00p 8.00p 7.50p 8.00p 12500
03/03/2020 8.00p 8.40p 7.50p 8.00p 63337
02/03/2020 8.50p 8.50p 7.30p 8.00p 55750
28/02/2020 8.50p 9.00p 7.10p 8.50p 158855
27/02/2020 8.00p 8.60p 8.00p 8.50p 86880
26/02/2020 9.00p 9.00p 7.50p 8.00p 80810
25/02/2020 9.00p 9.28p 8.40p 9.00p 91677
24/02/2020 8.00p 9.80p 7.62p 9.00p 518244
21/02/2020 8.50p 8.74p 7.50p 8.00p 312585
20/02/2020 7.50p 10.40p 7.50p 8.50p 508732
19/02/2020 7.00p 8.38p 6.52p 7.50p 157738
18/02/2020 7.50p 7.50p 7.00p 7.00p 24443
17/02/2020 7.50p 7.50p 7.12p 7.50p 30000
14/02/2020 7.50p 7.90p 7.25p 7.50p 157566

*Close Price adjusted for both dividends and splits