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
11/01/2022 32.50p 33.00p 32.00p 32.50p 180306
10/01/2022 32.00p 33.00p 31.30p 32.50p 66773
07/01/2022 32.50p 33.00p 30.00p 32.00p 171440
06/01/2022 33.50p 35.00p 32.00p 32.50p 241541
05/01/2022 31.00p 34.00p 30.20p 33.50p 224157
04/01/2022 29.00p 33.00p 28.48p 32.00p 401782
31/12/2021 29.00p 29.40p 28.25p 29.00p 39229
30/12/2021 29.00p 29.54p 27.30p 29.00p 125756
29/12/2021 26.50p 30.00p 26.00p 27.90p 133257
24/12/2021 26.00p 27.00p 25.82p 26.50p 123969
23/12/2021 27.00p 27.40p 25.62p 26.70p 573601
22/12/2021 27.50p 28.00p 26.00p 27.00p 84898
21/12/2021 26.50p 28.00p 26.00p 27.50p 149702
20/12/2021 28.00p 30.00p 26.50p 26.50p 271486
17/12/2021 27.50p 32.00p 27.40p 28.00p 374958
16/12/2021 26.50p 28.00p 26.00p 27.50p 253596
15/12/2021 27.00p 30.00p 26.25p 26.50p 520763
14/12/2021 27.00p 28.00p 26.00p 26.50p 481971
13/12/2021 29.00p 29.40p 26.30p 27.90p 836907
10/12/2021 30.00p 32.00p 28.02p 30.00p 229502
09/12/2021 31.00p 31.00p 28.20p 30.00p 132663
08/12/2021 30.50p 32.00p 30.00p 31.00p 62889
07/12/2021 30.50p 32.00p 30.00p 30.50p 254375
06/12/2021 31.00p 31.20p 30.00p 30.50p 187773
03/12/2021 31.00p 31.80p 30.80p 31.00p 128041
02/12/2021 32.50p 33.00p 30.00p 32.00p 250961
01/12/2021 31.00p 33.00p 30.00p 32.00p 288738
30/11/2021 31.00p 34.00p 30.00p 32.00p 311720
29/11/2021 32.50p 33.00p 30.00p 32.20p 360824
26/11/2021 34.00p 34.00p 30.03p 32.50p 294949
25/11/2021 34.00p 34.40p 33.00p 34.00p 60630
24/11/2021 33.50p 34.55p 32.00p 34.00p 159824
23/11/2021 34.50p 34.50p 32.00p 32.80p 228730
22/11/2021 35.00p 35.00p 32.20p 34.00p 114914
19/11/2021 35.00p 35.60p 34.00p 34.50p 292270
18/11/2021 34.50p 36.00p 33.00p 35.00p 100364
17/11/2021 34.50p 36.00p 34.00p 35.90p 326196
16/11/2021 34.00p 36.00p 33.66p 35.00p 569943
15/11/2021 35.00p 39.00p 34.00p 34.40p 559406
12/11/2021 33.50p 36.00p 33.26p 35.00p 160800
11/11/2021 33.50p 36.00p 33.00p 34.40p 178041
10/11/2021 34.00p 35.00p 33.00p 33.60p 286162
09/11/2021 34.00p 36.00p 33.00p 33.80p 476521
08/11/2021 33.50p 36.00p 33.00p 34.00p 351480
05/11/2021 33.00p 35.00p 32.60p 32.60p 290983
04/11/2021 34.00p 34.50p 32.62p 33.00p 178743
03/11/2021 34.50p 35.00p 33.00p 33.30p 221493
02/11/2021 33.50p 35.00p 33.00p 34.50p 316689
01/11/2021 37.50p 37.90p 33.22p 35.00p 280604
29/10/2021 35.00p 37.00p 34.00p 35.90p 247297
28/10/2021 34.00p 34.70p 33.00p 34.00p 249378
27/10/2021 35.00p 35.54p 33.00p 34.00p 270489
26/10/2021 34.00p 36.00p 33.20p 35.00p 271035
25/10/2021 35.00p 36.00p 33.00p 34.00p 184728
22/10/2021 35.50p 36.00p 34.00p 35.40p 352621
21/10/2021 36.00p 36.00p 34.00p 36.00p 115866
20/10/2021 35.00p 37.50p 34.00p 35.10p 623298
19/10/2021 34.50p 39.00p 34.00p 35.00p 445172
18/10/2021 36.00p 36.60p 34.00p 35.00p 195688
15/10/2021 35.50p 37.00p 35.01p 36.00p 132139
14/10/2021 36.00p 36.35p 35.00p 36.00p 796705
13/10/2021 36.50p 37.00p 34.00p 36.00p 213985
12/10/2021 37.00p 37.70p 36.00p 36.50p 128933
11/10/2021 37.00p 38.00p 36.00p 37.00p 134988
08/10/2021 37.00p 38.20p 36.66p 36.80p 241407
07/10/2021 37.50p 38.00p 36.66p 37.00p 228510
06/10/2021 38.50p 40.00p 37.00p 37.50p 351133
05/10/2021 39.00p 40.00p 38.78p 39.00p 194933
04/10/2021 40.50p 42.00p 39.00p 39.10p 211864
01/10/2021 41.00p 42.00p 39.00p 40.50p 220354
30/09/2021 41.50p 42.00p 40.00p 40.60p 168793
29/09/2021 42.50p 43.30p 41.00p 41.50p 211112
28/09/2021 42.50p 44.00p 41.90p 42.50p 194315
27/09/2021 42.00p 44.00p 40.80p 42.50p 150126
24/09/2021 41.50p 44.00p 40.80p 42.00p 235076
23/09/2021 41.00p 42.00p 40.40p 42.00p 351834
22/09/2021 40.00p 41.45p 38.00p 41.00p 287436
21/09/2021 41.00p 41.00p 39.00p 41.00p 214198
20/09/2021 42.00p 42.20p 39.02p 40.50p 531608
17/09/2021 44.00p 44.00p 40.00p 42.00p 468010
16/09/2021 42.00p 42.70p 40.00p 42.00p 464186
15/09/2021 39.00p 46.12p 38.00p 43.00p 1381396
14/09/2021 42.00p 43.40p 38.00p 38.00p 303819
13/09/2021 37.50p 39.00p 37.10p 39.00p 182865
10/09/2021 39.00p 40.00p 38.00p 40.00p 99255
09/09/2021 39.00p 40.00p 38.00p 39.00p 86317
08/09/2021 37.50p 40.00p 37.00p 39.00p 293866
07/09/2021 40.50p 40.50p 36.00p 40.00p 216218
06/09/2021 39.00p 40.00p 38.10p 39.00p 258916
03/09/2021 39.00p 39.40p 38.00p 39.00p 519069
02/09/2021 39.00p 40.00p 38.00p 39.00p 52300
01/09/2021 39.00p 40.00p 37.00p 39.00p 160545
31/08/2021 37.00p 40.00p 36.14p 39.00p 332565
27/08/2021 37.00p 38.00p 34.50p 37.00p 496713
26/08/2021 39.00p 40.00p 36.00p 37.00p 554720
25/08/2021 39.00p 39.90p 37.00p 37.00p 471690
24/08/2021 41.00p 42.00p 38.00p 38.80p 450498
23/08/2021 42.00p 42.60p 40.00p 41.00p 223994
20/08/2021 41.50p 43.00p 41.00p 42.00p 80978
19/08/2021 43.00p 43.80p 40.00p 41.50p 143247
18/08/2021 43.00p 44.00p 40.00p 43.00p 178020
17/08/2021 44.50p 45.00p 40.20p 42.00p 146974
16/08/2021 46.50p 48.00p 43.70p 44.50p 117442
13/08/2021 43.00p 47.80p 42.00p 45.40p 295357
12/08/2021 42.50p 44.00p 40.70p 43.00p 283688
11/08/2021 41.00p 43.00p 40.00p 42.50p 235905
10/08/2021 41.00p 42.00p 40.00p 40.40p 194692
09/08/2021 42.00p 43.50p 40.00p 41.00p 416738
06/08/2021 43.00p 44.00p 40.00p 42.80p 136078
05/08/2021 43.00p 44.40p 42.00p 43.00p 133546
04/08/2021 43.00p 43.00p 40.40p 42.00p 320468
03/08/2021 43.00p 44.00p 42.00p 42.00p 155444
02/08/2021 41.00p 44.00p 40.00p 41.20p 333036
30/07/2021 40.00p 41.50p 38.00p 40.00p 42358
29/07/2021 40.00p 41.80p 38.00p 40.00p 165242
28/07/2021 39.00p 42.00p 38.00p 40.00p 29666
27/07/2021 40.00p 41.00p 38.00p 39.00p 197359
26/07/2021 40.00p 40.35p 38.59p 39.00p 31644
23/07/2021 40.00p 42.00p 39.00p 40.00p 82155
22/07/2021 40.00p 41.90p 38.00p 39.00p 159248
21/07/2021 41.00p 42.00p 38.00p 40.80p 89247
20/07/2021 41.00p 41.95p 38.00p 40.50p 254316
19/07/2021 41.00p 43.00p 40.00p 41.00p 257595
16/07/2021 41.50p 42.93p 40.00p 41.00p 92433
15/07/2021 41.50p 42.80p 40.30p 41.50p 27628
14/07/2021 42.00p 43.38p 40.00p 41.00p 234482
13/07/2021 42.50p 44.00p 40.00p 40.00p 225224
12/07/2021 43.00p 43.86p 42.00p 43.60p 172477
09/07/2021 44.00p 44.80p 42.00p 43.00p 372825
08/07/2021 45.00p 45.78p 42.00p 44.00p 70944
07/07/2021 44.00p 46.00p 42.00p 45.00p 309375
06/07/2021 45.00p 46.00p 42.00p 44.00p 119892
05/07/2021 46.00p 46.38p 42.30p 45.00p 147419
02/07/2021 47.00p 50.00p 44.00p 46.00p 275355
01/07/2021 43.00p 50.00p 42.00p 47.00p 290150
30/06/2021 44.00p 45.18p 42.00p 42.60p 148593
29/06/2021 44.00p 45.80p 43.40p 44.00p 38831
28/06/2021 45.00p 46.00p 42.00p 44.00p 162632
25/06/2021 44.00p 46.00p 43.30p 45.00p 114666
24/06/2021 44.00p 46.20p 42.00p 46.00p 139352
23/06/2021 43.00p 45.90p 41.00p 44.00p 410007
22/06/2021 45.00p 46.00p 42.55p 44.00p 376376
21/06/2021 45.00p 48.00p 44.00p 45.00p 285482
18/06/2021 48.00p 50.00p 44.00p 45.00p 264291
17/06/2021 47.00p 50.00p 46.00p 48.00p 115592
16/06/2021 48.00p 49.60p 46.00p 47.00p 109103
15/06/2021 47.00p 50.00p 44.80p 48.00p 96711
14/06/2021 49.00p 50.00p 45.00p 47.00p 167217
11/06/2021 48.00p 52.00p 47.20p 49.00p 191639
10/06/2021 47.00p 50.00p 46.00p 48.00p 201410
09/06/2021 48.00p 50.00p 46.00p 47.00p 168338
08/06/2021 49.00p 50.00p 46.00p 48.00p 95885
07/06/2021 50.00p 54.00p 48.00p 49.00p 103783
04/06/2021 48.00p 52.00p 46.00p 52.00p 142111
03/06/2021 46.00p 50.00p 46.00p 48.00p 199257
02/06/2021 46.00p 48.00p 44.88p 46.00p 77333
01/06/2021 46.00p 48.00p 44.88p 47.60p 61274
28/05/2021 45.00p 48.00p 44.00p 46.00p 200125
27/05/2021 47.00p 48.00p 44.00p 46.00p 206793
26/05/2021 47.00p 48.00p 46.10p 47.00p 172155
25/05/2021 47.00p 48.00p 46.10p 47.00p 134420
24/05/2021 49.00p 50.00p 46.00p 47.00p 113850
21/05/2021 49.00p 50.00p 46.00p 49.00p 343620
20/05/2021 50.00p 52.00p 46.00p 49.00p 123463
19/05/2021 51.00p 52.00p 48.00p 50.00p 101790
18/05/2021 51.00p 52.42p 50.00p 51.00p 177399
17/05/2021 49.00p 52.00p 48.00p 51.00p 452216
14/05/2021 47.00p 50.60p 42.00p 49.00p 356716
13/05/2021 46.00p 48.00p 44.60p 46.00p 95935
12/05/2021 47.00p 48.00p 44.00p 46.00p 148559
11/05/2021 50.00p 50.50p 44.00p 47.00p 344519
10/05/2021 48.00p 50.60p 47.10p 50.00p 238104
07/05/2021 49.00p 52.00p 46.00p 48.00p 308613
06/05/2021 51.00p 52.00p 46.00p 47.60p 450352
05/05/2021 50.00p 52.00p 48.04p 51.00p 169242
04/05/2021 48.00p 52.00p 47.00p 50.00p 158313
30/04/2021 50.00p 51.40p 46.00p 48.20p 204012
29/04/2021 50.00p 52.00p 48.00p 50.80p 211413
28/04/2021 47.00p 56.00p 46.00p 49.00p 856628
27/04/2021 51.00p 52.00p 46.00p 46.00p 233244
26/04/2021 54.00p 58.00p 50.40p 51.80p 277893
23/04/2021 50.00p 56.94p 50.00p 54.00p 929929
22/04/2021 47.00p 52.00p 46.00p 50.00p 504840
21/04/2021 44.00p 48.00p 42.40p 47.00p 424074
20/04/2021 46.00p 47.50p 42.00p 42.00p 297007
19/04/2021 48.00p 49.00p 44.20p 46.00p 166812
16/04/2021 47.00p 52.00p 46.00p 48.00p 400898
15/04/2021 45.00p 49.90p 42.60p 47.00p 282517
14/04/2021 45.00p 48.00p 42.00p 45.00p 281424
13/04/2021 45.00p 46.00p 44.00p 44.60p 43563
12/04/2021 45.00p 48.00p 44.00p 45.00p 172833
09/04/2021 45.00p 50.00p 44.00p 45.00p 910886
08/04/2021 43.00p 47.48p 40.00p 44.00p 558594
07/04/2021 43.00p 46.00p 42.00p 43.00p 238194
06/04/2021 45.00p 46.00p 42.00p 43.00p 326204
01/04/2021 45.00p 47.40p 42.40p 45.00p 173161
31/03/2021 46.00p 48.00p 44.00p 45.00p 89168
30/03/2021 44.00p 48.00p 42.00p 46.00p 103828
29/03/2021 46.00p 47.90p 42.00p 44.00p 115914
26/03/2021 43.00p 46.00p 42.00p 44.00p 92641

*Close Price adjusted for both dividends and splits