UK markets closed

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.250.00 (0.00%)
At close: 01:15PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202415.2515.6314.5015.2515.2552,477
23 May 202415.2515.2514.5015.2515.2546,045
22 May 202415.2516.0014.5015.2515.25162,978
21 May 202415.2516.0014.6315.2515.25138,914
20 May 202415.2516.0014.6315.2515.2598,661
17 May 202415.2515.5014.5015.0015.0021,652
16 May 202415.5016.0014.5114.5114.51237,088
15 May 202414.0016.0014.0015.5015.50486,873
14 May 202414.0014.5013.5014.0014.0018,194
13 May 202412.7514.5012.0014.0014.00446,741
10 May 202412.7513.2612.2412.7512.75286,358
09 May 202412.7513.5012.0012.7512.7586,082
08 May 202412.7513.3512.5212.7512.755,051
07 May 202412.5013.2612.0012.7512.75137,635
03 May 202413.2513.5012.0012.5012.50511,457
02 May 202413.2513.5012.7413.2513.25196,348
01 May 202413.5013.5013.0013.2513.25468,265
30 Apr 202414.0014.5013.1313.4013.40161,002
29 Apr 202414.0014.5013.5514.0014.0048,809
26 Apr 202413.7514.2413.5014.0014.0025,107
25 Apr 202414.5014.5013.5213.8913.89688,856
24 Apr 202414.5015.0014.0014.5014.501,577,247
23 Apr 202415.0015.5014.0014.5014.50250,172
22 Apr 202415.0015.5014.5015.0015.0035,161
19 Apr 202415.0015.2514.5015.0015.00189,131
18 Apr 202415.2515.2514.5015.0015.00140,518
17 Apr 202415.7516.0015.1515.2515.25277,595
16 Apr 202416.0016.5015.5015.7515.75114,561
15 Apr 202416.0016.5015.5716.0016.0017,509
12 Apr 202415.7516.0015.5516.0016.0057,046
11 Apr 202416.2516.5016.0015.7515.75281,858
10 Apr 202415.5017.0015.6516.2516.25302,010
09 Apr 202416.0016.5015.0015.5015.50100,076
08 Apr 202415.2516.0015.0016.0016.00731,180
05 Apr 202415.0015.5015.1715.2515.2555,344
04 Apr 202415.0015.5014.5015.0015.0061,495
03 Apr 202415.5016.0014.6215.0015.00142,944
02 Apr 202414.5015.8814.5015.5015.50350,323
28 Mar 202413.5015.0013.0014.5014.50690,703
27 Mar 202414.5014.5513.0013.5013.50546,457
27 Mar 20241:20 Stock split
26 Mar 202416.3017.0014.0015.0015.00385,151
25 Mar 202415.5016.0014.0014.0014.00193,536
22 Mar 202415.3016.0014.4015.5215.52173,854
21 Mar 202414.8016.0014.6015.3015.3050,507
20 Mar 202414.5015.0014.0014.5014.50132,481
19 Mar 202415.0015.6014.4014.6014.6043,304
18 Mar 202416.0016.6014.4015.2015.20168,152
15 Mar 202416.0017.0015.0015.6015.6090,361
14 Mar 202416.0017.0015.0015.0015.00321,886
13 Mar 202416.0016.5815.4016.0016.0095,112
12 Mar 202415.5017.0015.2016.0016.00257,643
11 Mar 202415.5016.0015.0015.5015.50277,012
08 Mar 202415.5016.0015.0015.5015.5046,491
07 Mar 202414.5016.0014.0015.5015.50486,616
06 Mar 202415.5016.0014.0014.5014.50365,801
05 Mar 202415.5016.0015.0015.5015.5082,502
04 Mar 202415.5016.0015.0015.5015.50249,882
01 Mar 202417.0017.0015.1015.6015.60674,881
29 Feb 202417.0018.0016.0017.0017.0072,824
28 Feb 202417.5018.0016.0017.0017.00153,485
27 Feb 202417.5018.0017.0017.5017.50102,105
26 Feb 202417.5018.0017.0017.5017.50204,818
23 Feb 202417.5018.0017.0017.5017.50245,815
22 Feb 202417.5019.0017.0017.5017.50355,914
21 Feb 202418.5019.0017.0017.5017.50452,842
20 Feb 202418.5019.0018.0018.5018.5055,661
19 Feb 202418.5019.0018.0018.5018.5061,750
16 Feb 202418.5019.0018.0018.5018.50248,951
15 Feb 202418.5019.0018.2418.5018.5094,493
14 Feb 202419.5021.0018.0018.5018.50205,354
13 Feb 202419.5021.0018.0019.5019.5022,052
12 Feb 202419.5020.0019.0019.5019.5094,616
09 Feb 202419.5020.0018.0019.5019.50339,389
08 Feb 202420.5021.0019.0019.5019.50501,649
07 Feb 202421.0022.0019.0020.8020.80937,884
06 Feb 202421.5023.8820.5421.4021.401,483,294
05 Feb 202422.5023.0020.0022.0022.00687,461
02 Feb 202421.0023.0020.0022.5022.50978,813
01 Feb 202421.0025.6820.0022.0022.003,824,477
31 Jan 202417.5022.0018.0019.4019.402,553,876
30 Jan 202417.5019.0016.0017.0017.00128,088
29 Jan 202417.0019.0016.2017.5017.50485,934
26 Jan 202417.5018.0016.0017.0017.00184,726
25 Jan 202416.0018.0015.8017.0017.00330,174
24 Jan 202416.5018.0015.0016.0016.00315,000
23 Jan 202414.0016.7613.0016.5016.50550,523
22 Jan 202414.0015.0013.0014.0014.0035,236
19 Jan 202414.0016.0013.0014.5014.5024,661
18 Jan 202414.5016.0013.0014.0014.00373,351
17 Jan 202415.5015.0014.0014.5014.50160,969
16 Jan 202416.0016.4615.0015.5015.50275,488
15 Jan 202414.0016.5813.0016.0016.00520,274
12 Jan 202413.5015.0013.0013.5013.50210,500
11 Jan 202413.5014.0013.0013.5013.5086,101
10 Jan 202413.5014.0013.0013.5013.50349,782
09 Jan 202414.0014.0013.0613.5013.50434,262
08 Jan 202413.5015.0013.0014.0014.00150,761
05 Jan 202414.5015.0013.0013.8013.80114,064
04 Jan 202414.5015.0014.0014.5014.5091,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...