UK markets closed

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9250+0.0250 (+2.78%)
At close: 04:35PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.94100.95000.91250.92500.92501,147,589
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
19 Jul 20220.85000.91800.80000.85000.85004,646,767
18 Jul 20220.82500.90000.82600.85000.85003,148,942
15 Jul 20220.82500.85000.80600.82500.82507,706,597
14 Jul 20220.87500.90000.80500.85000.85004,724,091
13 Jul 20220.87500.90000.86100.87500.87501,523,224
12 Jul 20220.87500.90000.85200.87500.8750714,083
11 Jul 20220.87500.90000.85000.87500.87501,024,300
08 Jul 20220.87500.90000.85000.87500.87501,606,080
07 Jul 20220.92500.95000.85500.87500.87503,638,668
06 Jul 20220.85000.96100.86700.92500.925010,717,262
05 Jul 20220.82500.87100.82200.85000.85002,056,982
04 Jul 20220.82500.85000.80000.82500.82508,537,273
01 Jul 20220.80000.85000.78500.82500.82503,106,222
30 Jun 20220.87500.90000.77000.82500.82506,946,607
29 Jun 20220.90000.90000.85000.87500.87502,142,023
28 Jun 20220.87500.95000.85000.90000.90005,216,638
27 Jun 20220.87500.90000.87500.87500.87502,045,235
24 Jun 20220.97501.00000.85000.87500.875013,597,326
23 Jun 20221.00001.02000.95000.97500.97505,417,058
22 Jun 20221.12501.15000.96501.00001.000010,369,283
21 Jun 20221.12501.12801.10001.12501.12501,730,648
20 Jun 20221.12501.13801.11101.12501.12502,374,671
17 Jun 20221.10001.15001.06501.12501.12501,898,573
16 Jun 20221.12501.15001.10001.10001.10003,356,014
15 Jun 20221.10001.15001.08101.12501.12502,749,186
14 Jun 20220.01130.01150.01050.01100.01103,660,597
13 Jun 20221.20001.21501.10001.12501.12503,004,420
10 Jun 20221.17501.25001.15001.20001.20004,980,064
09 Jun 20221.17501.19401.15001.17501.17504,960,582
08 Jun 20221.17501.17701.15001.17501.175062,945,644
07 Jun 20221.17501.19901.16301.17501.17503,374,081
06 Jun 20221.30001.28501.15001.17501.17508,597,614
01 Jun 20221.30001.35001.25001.27501.27503,105,014
31 May 20221.32501.34301.26601.30001.30003,581,715
30 May 20221.37501.40001.31001.32501.32502,210,792
27 May 20221.37501.36501.33601.37501.3750986,822
26 May 20221.32501.40001.30001.37501.37504,463,109
25 May 20221.32501.34501.30001.32501.32501,257,152
24 May 20221.37501.40001.30001.32501.32505,830,623
23 May 20221.37501.38001.35101.37501.3750572,754
20 May 20221.37501.40001.36501.37501.37503,592,419
19 May 20221.37501.39001.35101.37501.37502,830,275
18 May 20221.42501.45001.36001.37501.37501,767,408
17 May 20221.37501.45001.38301.42501.42501,889,727
16 May 20221.37501.40601.38101.37501.37501,842,497
13 May 20221.37501.40001.35101.37501.37502,482,093
12 May 20221.45001.45001.30001.37501.37509,910,600
11 May 20221.42501.48001.40001.45001.45005,201,327
10 May 20221.47501.48801.40001.42501.42506,830,405
09 May 20221.55001.55001.45501.47501.47503,690,305
06 May 20221.62501.62001.50001.55001.55005,839,425
05 May 20221.60001.68801.56501.62501.62503,778,561
04 May 20221.70001.72401.58801.60001.60005,624,187
03 May 20221.70001.72901.65001.70001.70003,096,378
29 Apr 20221.70001.75001.65301.70001.70002,996,049
28 Apr 20221.65001.80001.65001.72001.72009,886,824
27 Apr 20221.52501.80001.50001.65001.650015,238,595
26 Apr 20221.50001.54001.45001.52501.52506,640,257
25 Apr 20221.52501.55001.45001.45001.45003,506,891
22 Apr 20221.45001.58801.43101.52501.52509,548,122
21 Apr 20221.37501.47501.35101.45001.45004,216,861
20 Apr 20221.37501.38701.35001.37501.37501,445,386
19 Apr 20221.32501.40001.30001.37501.37505,568,379
14 Apr 20221.32501.32501.30001.30501.30501,506,479
13 Apr 20221.35001.35001.30001.32501.32501,822,874
12 Apr 20221.35001.35001.30201.35001.35003,290,336
11 Apr 20221.35001.40001.32801.35001.35003,118,056
08 Apr 20221.35001.37501.30001.35001.35003,257,853
07 Apr 20221.35001.40001.30001.35001.35007,185,607
06 Apr 20221.32501.40001.30001.35001.35008,515,734
05 Apr 20221.37501.40001.30001.32501.32505,220,242
04 Apr 20221.40001.43501.35001.37501.37504,685,324
01 Apr 20221.32501.42001.30001.40001.40003,854,320
31 Mar 20221.35001.38001.30001.31501.31503,207,251
30 Mar 20221.35001.36001.31001.35001.35002,308,653
29 Mar 20221.35001.37501.30001.35001.35008,236,275
28 Mar 20221.40001.41001.32501.35001.35005,777,860
25 Mar 20221.37501.45001.35001.40001.40002,967,650
24 Mar 20221.40001.48001.36501.37501.37507,501,952
23 Mar 20221.30001.39001.30001.30001.30002,608,028
22 Mar 20221.35001.42001.26501.30001.30003,080,573
21 Mar 20221.32501.40001.30001.35001.35005,285,738
18 Mar 20221.27501.35001.25301.32501.32506,022,596
17 Mar 20221.27501.29801.25301.27501.27502,245,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...