UK markets close in 50 minutes

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.3600-0.0400 (-2.86%)
As of 03:11PM GMT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.42501.43951.36001.36001.36001,391,665
07 Dec 20221.45001.49401.35101.40001.40005,301,052
06 Dec 20221.50001.50001.41001.45001.45002,393,772
05 Dec 20221.50001.55001.45001.50001.5000957,504
02 Dec 20221.52501.55001.45001.50001.50002,127,011
01 Dec 20221.52501.60001.45001.52501.52503,191,617
30 Nov 20221.52501.51501.45001.52501.5250608,254
29 Nov 20221.52501.60001.46501.52501.52505,574,770
28 Nov 20221.55001.60001.50001.55001.55003,564,917
25 Nov 20221.57501.73801.50001.55001.550019,902,041
24 Nov 20221.65001.65501.55001.57501.57503,275,927
23 Nov 20221.65001.74001.61001.69501.69505,799,127
22 Nov 20221.70001.70001.60001.65001.65005,413,695
21 Nov 20221.67501.85001.60001.70001.700025,002,105
18 Nov 20221.42501.70001.40501.65001.650012,996,972
17 Nov 20221.45001.45001.40001.42501.42501,324,005
16 Nov 20221.45001.50001.41001.45001.45007,427,018
15 Nov 20221.42501.50001.35001.47501.47504,206,339
14 Nov 20221.40001.45001.37501.43501.43505,740,655
11 Nov 20221.37501.43001.34401.40001.40005,360,763
10 Nov 20221.35001.45001.34101.37501.37501,827,453
09 Nov 20221.35001.40001.31001.35001.35002,494,751
08 Nov 20221.40001.45001.31101.35001.35003,484,992
07 Nov 20221.37501.45001.30001.37501.37502,530,490
04 Nov 20221.35001.35001.28101.32501.32507,622,890
03 Nov 20221.30001.40001.30001.35001.35004,355,208
02 Nov 20221.30001.31501.25001.27501.2750552,045
01 Nov 20221.35001.36801.25001.30001.30003,806,174
31 Oct 20221.35001.40001.30001.35001.35002,212,850
28 Oct 20221.35001.40001.30001.35001.35001,647,718
27 Oct 20221.35001.40001.30001.35001.35003,473,913
26 Oct 20221.35001.40001.30001.35001.3500367,936
25 Oct 20221.32501.40001.30501.35001.35006,416,261
24 Oct 20221.40001.40001.30001.32501.32504,746,819
21 Oct 20221.45001.45001.36601.40001.40001,505,146
20 Oct 20221.37501.50001.38801.45001.450010,639,452
19 Oct 20221.42501.45001.35001.36501.36504,356,433
18 Oct 20221.45001.45001.39001.42501.42503,740,331
17 Oct 20221.47501.50001.43001.45001.45001,164,221
14 Oct 20221.47501.50001.45001.47501.4750568,762
13 Oct 20221.47501.55001.40001.47501.47505,159,089
12 Oct 20221.50001.55001.45201.47501.47503,411,689
11 Oct 20221.50001.55001.45001.50001.50002,449,774
10 Oct 20221.47501.55001.45001.50001.50005,546,705
07 Oct 20221.50001.55001.45001.47501.47504,203,146
06 Oct 20221.50001.55001.45001.54001.54007,793,609
05 Oct 20221.50001.55001.45001.50001.50007,041,050
04 Oct 20221.55001.60001.45001.50001.50009,391,166
03 Oct 20221.50001.60001.46501.55001.550013,144,905
30 Sept 20221.45001.55001.45001.50001.50002,162,706
29 Sept 20221.52501.55001.41001.45001.45004,541,817
28 Sept 20221.55001.63601.50001.52501.525012,717,252
27 Sept 20221.52501.60001.45001.47501.47502,992,339
26 Sept 20221.45001.50001.40001.50001.50007,565,353
23 Sept 20221.50001.55001.40001.42001.42006,918,607
22 Sept 20221.55001.60001.45001.50001.50004,227,584
21 Sept 20221.55001.58501.47901.51001.51008,743,142
20 Sept 20221.52501.65001.50001.55001.550015,189,242
16 Sept 20221.52501.55001.50001.50001.50008,420,684
15 Sept 20221.50001.55001.46501.52501.52505,171,228
14 Sept 20221.52501.55001.45001.50001.50005,766,299
13 Sept 20221.57501.60001.50001.52501.52505,024,049
12 Sept 20221.54701.65001.54701.57501.57507,064,462
09 Sept 20221.52501.58001.50001.52501.52504,838,074
08 Sept 20221.47501.54001.42201.52501.52508,955,775
07 Sept 20221.50001.55001.45001.47501.47505,529,807
06 Sept 20221.47501.55001.45001.50001.500015,802,244
05 Sept 20221.42501.62801.35001.47501.475016,657,295
02 Sept 20221.42501.50001.37001.42501.42505,495,002
01 Sept 20221.50001.55001.40001.41001.41004,027,887
31 Aug 20221.57501.59101.40001.47501.47507,256,598
30 Aug 20221.60001.65001.55001.55001.55007,919,387
26 Aug 20221.65001.70001.56001.57501.57509,308,193
25 Aug 20221.57501.70001.55001.65001.650021,616,197
24 Aug 20221.57501.60001.55001.57501.57506,091,681
23 Aug 20221.52501.70001.45001.57501.575021,958,877
22 Aug 20221.55001.63501.45001.50001.500018,242,302
19 Aug 20221.45001.69501.40001.60001.600038,131,751
18 Aug 20221.20001.45001.20001.42501.425014,200,295
17 Aug 20221.30001.40001.15001.20001.200021,405,172
16 Aug 20220.92501.30000.90001.27501.275055,562,889
15 Aug 20220.87500.90000.85000.87500.87501,047,943
12 Aug 20220.90000.95000.88000.87500.87506,199,424
11 Aug 20220.92500.95000.90000.92500.92502,993,464
10 Aug 20220.90000.95000.91300.92500.92501,147,589
09 Aug 20220.87500.93300.88000.90000.90002,425,553
08 Aug 20220.87500.90000.86900.87500.87503,834,780
05 Aug 20220.87500.90000.87000.87500.87503,202,552
04 Aug 20220.87500.90000.86000.87500.87503,048,414
03 Aug 20220.87500.90000.86000.87500.87501,260,118
02 Aug 20220.87500.90000.85800.87500.87507,166,393
01 Aug 20220.92500.95000.86100.87500.87504,257,035
29 Jul 20220.87500.95000.90000.92500.92503,322,770
28 Jul 20220.92500.95000.87500.87500.87503,269,536
27 Jul 20220.92500.93800.90300.92500.92501,480,679
26 Jul 20220.95001.00000.90000.92500.92504,231,814
25 Jul 20220.95001.00000.90000.95000.95002,831,674
22 Jul 20220.92501.05000.91500.95000.95006,305,342
21 Jul 20220.87500.95000.88500.92500.92509,011,667
20 Jul 20220.85000.90000.82500.87500.87502,764,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...