Power Metal Resources plc (POW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:57PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.00 | 18.00 | 16.26 | 17.50 | 17.50 | 267,397 |
| 25 Jul 2024 | 18.25 | 19.00 | 17.00 | 18.00 | 18.00 | 135,225 |
| 24 Jul 2024 | 18.00 | 19.00 | 17.50 | 18.25 | 18.25 | 92,804 |
| 23 Jul 2024 | 17.50 | 18.20 | 17.00 | 18.00 | 18.00 | 248,430 |
| 22 Jul 2024 | 18.25 | 18.50 | 17.25 | 17.50 | 17.50 | 349,862 |
| 19 Jul 2024 | 19.00 | 19.00 | 18.00 | 18.25 | 18.25 | 173,255 |
| 18 Jul 2024 | 19.00 | 20.00 | 18.00 | 18.75 | 18.75 | 103,176 |
| 17 Jul 2024 | 19.00 | 19.32 | 18.50 | 19.00 | 19.00 | 67,152 |
| 16 Jul 2024 | 19.50 | 20.00 | 18.48 | 19.00 | 19.00 | 108,833 |
| 15 Jul 2024 | 19.25 | 20.17 | 19.00 | 19.50 | 19.50 | 439,755 |
| 12 Jul 2024 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 250,086 |
| 11 Jul 2024 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 224,840 |
| 10 Jul 2024 | 18.50 | 19.50 | 18.25 | 18.75 | 18.75 | 403,578 |
| 09 Jul 2024 | 17.75 | 19.00 | 17.88 | 18.50 | 18.50 | 327,983 |
| 08 Jul 2024 | 17.50 | 18.40 | 17.10 | 17.75 | 17.75 | 205,960 |
| 05 Jul 2024 | 19.00 | 19.50 | 17.19 | 17.38 | 17.38 | 249,094 |
| 04 Jul 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 187,576 |
| 03 Jul 2024 | 18.50 | 19.39 | 18.00 | 19.00 | 19.00 | 271,662 |
| 02 Jul 2024 | 17.50 | 18.80 | 17.00 | 18.50 | 18.50 | 524,929 |
| 01 Jul 2024 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 369,701 |
| 28 Jun 2024 | 17.75 | 18.00 | 17.00 | 17.25 | 17.25 | 301,950 |
| 27 Jun 2024 | 19.00 | 19.50 | 17.50 | 17.50 | 17.50 | 419,005 |
| 26 Jun 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 248,656 |
| 25 Jun 2024 | 18.25 | 19.46 | 17.50 | 18.25 | 18.25 | 557,117 |
| 24 Jun 2024 | 18.50 | 18.50 | 18.00 | 18.25 | 18.25 | 70,397 |
| 21 Jun 2024 | 18.50 | 18.85 | 18.00 | 18.50 | 18.50 | 53,850 |
| 20 Jun 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 34,236 |
| 19 Jun 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 112,215 |
| 18 Jun 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 205,564 |
| 17 Jun 2024 | 18.50 | 19.00 | 17.99 | 17.99 | 17.99 | 128,920 |
| 14 Jun 2024 | 18.75 | 18.80 | 17.80 | 18.00 | 18.00 | 404,506 |
| 13 Jun 2024 | 19.00 | 19.24 | 18.27 | 18.75 | 18.75 | 117,441 |
| 12 Jun 2024 | 20.25 | 21.00 | 18.50 | 19.00 | 19.00 | 806,109 |
| 11 Jun 2024 | 19.75 | 21.00 | 19.43 | 20.50 | 20.50 | 1,394,739 |
| 10 Jun 2024 | 18.00 | 19.80 | 17.67 | 19.30 | 19.30 | 1,019,210 |
| 07 Jun 2024 | 17.75 | 18.50 | 17.88 | 18.00 | 18.00 | 109,113 |
| 06 Jun 2024 | 18.50 | 18.59 | 17.00 | 17.75 | 17.75 | 304,431 |
| 05 Jun 2024 | 17.50 | 19.00 | 17.35 | 18.50 | 18.50 | 432,849 |
| 04 Jun 2024 | 19.00 | 19.50 | 17.25 | 17.50 | 17.50 | 818,584 |
| 03 Jun 2024 | 17.00 | 20.00 | 16.00 | 19.00 | 19.00 | 1,540,105 |
| 31 May 2024 | 16.50 | 18.00 | 16.00 | 17.00 | 17.00 | 631,240 |
| 30 May 2024 | 15.50 | 17.00 | 15.00 | 16.50 | 16.50 | 485,478 |
| 29 May 2024 | 15.50 | 16.00 | 14.57 | 15.50 | 15.50 | 249,015 |
| 28 May 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 57,535 |
| 24 May 2024 | 15.25 | 15.63 | 14.50 | 15.25 | 15.25 | 52,477 |
| 23 May 2024 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | 46,045 |
| 22 May 2024 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 162,978 |
| 21 May 2024 | 15.25 | 16.00 | 14.63 | 15.25 | 15.25 | 138,914 |
| 20 May 2024 | 15.25 | 16.00 | 14.63 | 15.25 | 15.25 | 98,661 |
| 17 May 2024 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 21,652 |
| 16 May 2024 | 15.50 | 16.00 | 14.51 | 14.51 | 14.51 | 237,088 |
| 15 May 2024 | 14.00 | 16.00 | 14.00 | 15.50 | 15.50 | 486,873 |
| 14 May 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 18,194 |
| 13 May 2024 | 12.75 | 14.50 | 12.00 | 14.00 | 14.00 | 446,741 |
| 10 May 2024 | 12.75 | 13.26 | 12.24 | 12.75 | 12.75 | 286,358 |
| 09 May 2024 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | 86,082 |
| 08 May 2024 | 12.75 | 13.35 | 12.52 | 12.75 | 12.75 | 5,051 |
| 07 May 2024 | 12.50 | 13.26 | 12.00 | 12.75 | 12.75 | 137,635 |
| 03 May 2024 | 13.25 | 13.50 | 12.00 | 12.50 | 12.50 | 511,457 |
| 02 May 2024 | 13.25 | 13.50 | 12.74 | 13.25 | 13.25 | 196,348 |
| 01 May 2024 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 468,265 |
| 30 Apr 2024 | 14.00 | 14.50 | 13.13 | 13.40 | 13.40 | 161,002 |
| 29 Apr 2024 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | 48,809 |
| 26 Apr 2024 | 13.75 | 14.24 | 13.50 | 14.00 | 14.00 | 25,107 |
| 25 Apr 2024 | 14.50 | 14.50 | 13.52 | 13.89 | 13.89 | 688,856 |
| 24 Apr 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1,577,247 |
| 23 Apr 2024 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | 250,172 |
| 22 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 35,161 |
| 19 Apr 2024 | 15.00 | 15.25 | 14.50 | 15.00 | 15.00 | 189,131 |
| 18 Apr 2024 | 15.25 | 15.25 | 14.50 | 15.00 | 15.00 | 140,518 |
| 17 Apr 2024 | 15.75 | 16.00 | 15.15 | 15.25 | 15.25 | 277,595 |
| 16 Apr 2024 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | 114,561 |
| 15 Apr 2024 | 16.00 | 16.50 | 15.57 | 16.00 | 16.00 | 17,509 |
| 12 Apr 2024 | 15.75 | 16.00 | 15.55 | 16.00 | 16.00 | 57,046 |
| 11 Apr 2024 | 16.25 | 16.50 | 16.00 | 15.75 | 15.75 | 281,858 |
| 10 Apr 2024 | 15.50 | 17.00 | 15.65 | 16.25 | 16.25 | 302,010 |
| 09 Apr 2024 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 100,076 |
| 08 Apr 2024 | 15.25 | 16.00 | 15.00 | 16.00 | 16.00 | 731,180 |
| 05 Apr 2024 | 15.00 | 15.50 | 15.17 | 15.25 | 15.25 | 55,344 |
| 04 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 61,495 |
| 03 Apr 2024 | 15.50 | 16.00 | 14.62 | 15.00 | 15.00 | 142,944 |
| 02 Apr 2024 | 14.50 | 15.88 | 14.50 | 15.50 | 15.50 | 350,323 |
| 28 Mar 2024 | 13.50 | 15.00 | 13.00 | 14.50 | 14.50 | 690,703 |
| 27 Mar 2024 | 14.50 | 14.55 | 13.00 | 13.50 | 13.50 | 546,457 |
| 27 Mar 2024 | 1:20 Stock split | |||||
| 26 Mar 2024 | 16.30 | 17.00 | 14.00 | 15.00 | 15.00 | 385,151 |
| 25 Mar 2024 | 15.50 | 16.00 | 14.00 | 14.00 | 14.00 | 193,536 |
| 22 Mar 2024 | 15.30 | 16.00 | 14.40 | 15.52 | 15.52 | 173,854 |
| 21 Mar 2024 | 14.80 | 16.00 | 14.60 | 15.30 | 15.30 | 50,507 |
| 20 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 132,481 |
| 19 Mar 2024 | 15.00 | 15.60 | 14.40 | 14.60 | 14.60 | 43,304 |
| 18 Mar 2024 | 16.00 | 16.60 | 14.40 | 15.20 | 15.20 | 168,152 |
| 15 Mar 2024 | 16.00 | 17.00 | 15.00 | 15.60 | 15.60 | 90,361 |
| 14 Mar 2024 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | 321,886 |
| 13 Mar 2024 | 16.00 | 16.58 | 15.40 | 16.00 | 16.00 | 95,112 |
| 12 Mar 2024 | 15.50 | 17.00 | 15.20 | 16.00 | 16.00 | 257,643 |
| 11 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 277,012 |
| 08 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 46,491 |
| 07 Mar 2024 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 486,616 |
| 06 Mar 2024 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | 365,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.