Mail

POW.L - Power Metal Resources plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.7250	0.7660	0.7000	0.7250	0.7250	2,480,765
25 May 2023	0.7250	0.7500	0.7000	0.7250	0.7250	2,092,662
24 May 2023	0.7350	0.7500	0.7000	0.7250	0.7250	6,389,027
23 May 2023	0.7150	0.7500	0.7000	0.7500	0.7500	5,682,744
22 May 2023	0.7650	0.8000	0.7000	0.7200	0.7200	6,565,706
19 May 2023	0.7400	0.7500	0.7000	0.7650	0.7650	10,666,997
18 May 2023	0.7400	0.7500	0.7300	0.7400	0.7400	9,535,959
17 May 2023	0.7750	0.8000	0.7000	0.7400	0.7400	6,692,910
16 May 2023	0.7750	0.8000	0.7010	0.7500	0.7500	16,203,585
15 May 2023	0.8250	0.8500	0.7500	0.7750	0.7750	15,665,082
12 May 2023	0.8250	0.8500	0.7500	0.8250	0.8250	7,050,662
11 May 2023	0.8500	0.9000	0.8000	0.8250	0.8250	7,693,509
10 May 2023	0.8750	0.9000	0.8000	0.8500	0.8500	14,964,109
09 May 2023	0.8250	0.9000	0.8350	0.8600	0.8600	23,262,386
05 May 2023	0.8250	0.8500	0.8150	0.8250	0.8250	10,142,566
04 May 2023	0.8250	0.8500	0.8000	0.8250	0.8250	2,474,592
03 May 2023	0.8250	0.8500	0.8100	0.8250	0.8250	4,829,540
02 May 2023	0.8750	0.9000	0.8000	0.8250	0.8250	7,888,547
28 Apr 2023	0.8750	0.9000	0.8500	0.8750	0.8750	3,087,606
27 Apr 2023	0.9500	0.9500	0.8500	0.8750	0.8750	10,917,813
26 Apr 2023	0.9250	0.9500	0.9010	0.9250	0.9250	2,262,904
25 Apr 2023	0.9750	1.0000	0.9000	0.9250	0.9250	3,620,795
24 Apr 2023	1.0250	1.0000	0.9500	0.9750	0.9750	1,078,093
21 Apr 2023	1.0250	1.1000	0.9500	1.0250	1.0250	2,146,813
20 Apr 2023	1.0250	1.1000	0.9500	1.0250	1.0250	886,120
19 Apr 2023	0.9750	1.1000	0.9500	1.0250	1.0250	5,095,354
18 Apr 2023	0.9750	1.0000	0.9500	0.9750	0.9750	3,786,503
17 Apr 2023	1.0250	1.0500	0.9610	1.0000	1.0000	5,038,012
14 Apr 2023	1.0750	1.1500	1.0000	1.0400	1.0400	5,235,105
13 Apr 2023	1.0750	1.1500	1.0000	1.0750	1.0750	1,355,696
12 Apr 2023	1.0750	1.1500	1.0000	1.0750	1.0750	4,953,472
11 Apr 2023	1.0750	1.1500	1.0000	1.0750	1.0750	9,577,971
06 Apr 2023	1.0000	1.1500	0.9500	1.0750	1.0750	9,694,638
05 Apr 2023	0.9750	1.0500	0.9250	1.0000	1.0000	4,923,598
04 Apr 2023	0.9250	1.0000	0.9000	0.9600	0.9600	6,677,864
03 Apr 2023	0.9250	0.9500	0.8800	0.9250	0.9250	6,733,809
31 Mar 2023	0.8500	0.9500	0.8000	0.9250	0.9250	3,132,628
30 Mar 2023	0.8500	0.9000	0.8070	0.8500	0.8500	5,313,715
29 Mar 2023	0.9250	0.9500	0.8000	0.8500	0.8500	7,625,584
28 Mar 2023	0.9000	0.9500	0.9000	0.9250	0.9250	4,370,285
27 Mar 2023	0.9000	0.9500	0.8500	0.9000	0.9000	3,208,947
24 Mar 2023	0.8750	0.9500	0.8500	0.9000	0.9000	7,003,778
23 Mar 2023	0.9250	0.9500	0.8500	0.8500	0.8500	4,362,779
22 Mar 2023	0.8500	0.9500	0.8500	0.9250	0.9250	6,861,785
21 Mar 2023	0.7750	0.8500	0.7860	0.8500	0.8500	13,997,258
20 Mar 2023	0.8250	0.8170	0.7500	0.7750	0.7750	11,165,923
17 Mar 2023	0.9000	0.9000	0.8000	0.8250	0.8250	8,883,517
16 Mar 2023	0.9250	0.9500	0.8200	0.8600	0.8600	6,754,381
15 Mar 2023	0.9500	1.0000	0.9000	0.9250	0.9250	855,199
14 Mar 2023	0.9250	1.0000	0.9000	0.9500	0.9500	2,738,470
13 Mar 2023	0.9250	0.9500	0.9000	0.9250	0.9250	4,417,436
10 Mar 2023	1.0750	1.0690	0.8000	0.9000	0.9000	61,361,446
09 Mar 2023	1.0750	1.1000	1.0500	1.0750	1.0750	2,828,205
08 Mar 2023	1.0750	1.1000	1.0500	1.0750	1.0750	1,859,184
07 Mar 2023	1.0750	1.1000	1.0500	1.0750	1.0750	1,484,868
06 Mar 2023	1.0750	1.1200	1.0500	1.1200	1.1200	3,910,004
03 Mar 2023	1.0750	1.1000	1.0000	1.0700	1.0700	6,435,513
02 Mar 2023	1.1250	1.1500	1.0500	1.1000	1.1000	2,540,609
01 Mar 2023	1.1250	1.1500	1.1000	1.1250	1.1250	5,876,799
28 Feb 2023	1.1250	1.1500	1.1000	1.1250	1.1250	2,105,509
27 Feb 2023	1.1750	1.2000	1.1010	1.1250	1.1250	3,413,731
24 Feb 2023	1.1750	1.2250	1.1000	1.1750	1.1750	1,627,460
23 Feb 2023	1.1500	1.2000	1.1000	1.1750	1.1750	1,323,627
22 Feb 2023	1.2000	1.2000	1.1000	1.1500	1.1500	1,459,227
21 Feb 2023	1.2000	1.2500	1.1500	1.2000	1.2000	3,326,076
20 Feb 2023	1.2000	1.2500	1.1500	1.2000	1.2000	6,230,345
17 Feb 2023	1.2250	1.2500	1.1500	1.2000	1.2000	735,649
16 Feb 2023	1.1250	1.2500	1.1110	1.2250	1.2250	3,713,853
15 Feb 2023	1.1250	1.1750	1.1000	1.1250	1.1250	3,494,425
14 Feb 2023	1.1750	1.2000	1.0800	1.1000	1.1000	18,471,600
13 Feb 2023	1.2000	1.2500	1.1500	1.1750	1.1750	939,387
10 Feb 2023	1.2000	1.2500	1.1500	1.2000	1.2000	2,347,765
09 Feb 2023	1.1750	1.2500	1.1000	1.2000	1.2000	6,985,875
08 Feb 2023	1.1750	1.2000	1.1500	1.1750	1.1750	2,077,696
07 Feb 2023	1.2500	1.3000	1.1500	1.1750	1.1750	8,738,164
06 Feb 2023	1.2250	1.2690	1.1600	1.2500	1.2500	9,017,545
03 Feb 2023	1.2250	1.2500	1.2000	1.2250	1.2250	2,159,541
02 Feb 2023	1.2750	1.3000	1.2000	1.2250	1.2250	2,028,212
01 Feb 2023	1.2250	1.3000	1.2000	1.2500	1.2500	2,711,087
31 Jan 2023	1.2750	1.3000	1.2000	1.2500	1.2500	3,429,398
30 Jan 2023	1.3250	1.3500	1.2500	1.3000	1.3000	2,902,244
27 Jan 2023	1.3250	1.3500	1.3000	1.3250	1.3250	219,824
26 Jan 2023	1.3250	1.3500	1.3000	1.3250	1.3250	3,698,319
25 Jan 2023	1.3250	1.3550	1.3000	1.3550	1.3550	1,661,550
24 Jan 2023	1.3250	1.3500	1.3000	1.3250	1.3250	2,514,717
23 Jan 2023	1.3750	1.4000	1.3000	1.3250	1.3250	2,831,532
20 Jan 2023	1.3750	1.4000	1.3500	1.3750	1.3750	3,544,253
19 Jan 2023	1.3250	1.4000	1.3110	1.3750	1.3750	2,691,311
18 Jan 2023	1.3750	1.4500	1.2890	1.3250	1.3250	3,501,353
17 Jan 2023	1.4000	1.4090	1.3500	1.3750	1.3750	1,742,874
16 Jan 2023	1.4500	1.4800	1.3560	1.4100	1.4100	2,960,986
13 Jan 2023	1.4500	1.5000	1.4000	1.4500	1.4500	1,585,052
12 Jan 2023	1.4750	1.5000	1.4150	1.4500	1.4500	1,083,106
11 Jan 2023	1.5000	1.5240	1.4510	1.4750	1.4750	1,386,660
10 Jan 2023	1.5250	1.6000	1.4500	1.5000	1.5000	1,396,597
09 Jan 2023	1.4750	1.6050	1.4700	1.5250	1.5250	5,410,163
06 Jan 2023	1.4500	1.5500	1.4440	1.4750	1.4750	2,160,801
05 Jan 2023	1.4250	1.5000	1.4000	1.4500	1.4500	1,863,374
04 Jan 2023	1.4250	1.4500	1.3890	1.4250	1.4250	1,412,582
03 Jan 2023	1.3750	1.4500	1.3680	1.4300	1.4300	3,979,580
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...