UK markets close in 6 hours 24 minutes

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8000+0.0250 (+3.23%)
As of 09:38AM GMT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20240.78250.80000.75000.80000.80001,093,813
04 Mar 20240.77500.80000.75000.77500.77504,997,652
01 Mar 20240.85000.85000.75500.78000.780013,497,623
29 Feb 20240.85000.90000.80000.85000.85001,456,482
28 Feb 20240.87500.90000.80000.85000.85003,069,716
27 Feb 20240.87500.90000.85000.87500.87502,042,104
26 Feb 20240.87500.90000.85000.87500.87504,096,377
23 Feb 20240.87500.90000.85000.87500.87504,916,314
22 Feb 20240.87500.95000.85000.87500.87507,118,281
21 Feb 20240.92500.95000.85000.87500.87509,056,855
20 Feb 20240.92500.95000.90000.92500.92501,113,224
19 Feb 20240.92500.95000.90000.92500.92501,235,010
16 Feb 20240.92500.95000.90000.92500.92504,979,036
15 Feb 20240.92500.95000.91200.92500.92501,889,869
14 Feb 20240.97501.05000.90000.92500.92504,107,087
13 Feb 20240.97501.05000.90000.97500.9750441,054
12 Feb 20240.97501.00000.95000.97500.97501,892,330
09 Feb 20240.97501.00000.90000.97500.97506,787,787
08 Feb 20241.02501.05000.95000.97500.975010,032,984
07 Feb 20241.05001.10000.95001.04001.040018,757,693
06 Feb 20241.07501.19401.02701.07001.070029,665,883
05 Feb 20241.12501.15001.00001.10001.100013,749,236
02 Feb 20241.05001.15001.00001.12501.125019,576,276
01 Feb 20241.05001.28401.00001.10001.100076,489,550
31 Jan 20240.87501.10000.90000.97000.970051,077,520
30 Jan 20240.87500.95000.80000.85000.85002,561,777
29 Jan 20240.85000.95000.81000.87500.87509,718,693
26 Jan 20240.87500.90000.80000.85000.85003,694,533
25 Jan 20240.80000.90000.79000.85000.85006,603,481
24 Jan 20240.82500.90000.75000.80000.80006,300,005
23 Jan 20240.70000.83800.65000.82500.825011,010,466
22 Jan 20240.70000.75000.65000.70000.7000704,734
19 Jan 20240.70000.80000.65000.72500.7250493,220
18 Jan 20240.72500.80000.65000.70000.70007,467,022
17 Jan 20240.77500.75000.70000.72500.72503,219,393
16 Jan 20240.80000.82300.75000.77500.77505,509,768
15 Jan 20240.70000.82900.65000.80000.800010,405,499
12 Jan 20240.67500.75000.65000.67500.67504,210,007
11 Jan 20240.67500.70000.65000.67500.67501,722,028
10 Jan 20240.67500.70000.65000.67500.67506,995,657
09 Jan 20240.70000.70000.65300.67500.67508,685,254
08 Jan 20240.67500.75000.65000.70000.70003,015,238
05 Jan 20240.72500.75000.65000.69000.69002,281,286
04 Jan 20240.72500.75000.70000.72500.72501,830,495
03 Jan 20240.75000.80000.70000.72500.72503,732,727
02 Jan 20240.77500.80000.70000.75000.75002,039,910
29 Dec 20230.77500.78400.75000.77500.77501,041,218
28 Dec 20230.75500.80000.71000.77500.77502,815,439
27 Dec 20230.77500.80000.71000.75500.75502,025,736
22 Dec 20230.77500.80000.75000.77500.77502,565,073
21 Dec 20230.82500.85000.75000.77500.77502,365,880
20 Dec 20230.85000.90000.80000.82500.82503,725,781
19 Dec 20230.87500.95000.79200.79200.792011,957,972
18 Dec 20230.75000.89500.70000.87500.875018,569,005
15 Dec 20230.77500.80000.70000.75000.75004,254,426
14 Dec 20230.80000.85000.73600.73600.736013,784,829
13 Dec 20230.63500.85000.65000.77500.775037,826,910
12 Dec 20230.63500.67000.60000.63500.63507,084,938
11 Dec 20230.55500.67000.55000.63500.635019,224,709
08 Dec 20230.51000.60000.50000.55500.55505,825,442
07 Dec 20230.50500.52000.50000.51000.5100917,267
06 Dec 20230.52500.54000.50000.50500.50508,155,021
05 Dec 20230.52500.55000.50000.52500.52501,108,514
04 Dec 20230.52500.55000.50000.50000.50006,666,968
01 Dec 20230.58000.60000.50000.52000.52003,695,301
30 Nov 20230.56500.60000.55000.56500.5650869,541
29 Nov 20230.55000.60000.50000.56500.56506,296,665
28 Nov 20230.59000.60700.53600.55000.55001,627,809
27 Nov 20230.57500.63000.55300.59000.59005,526,540
24 Nov 20230.62500.60300.55000.57500.575021,802,705
23 Nov 20230.62500.65000.60000.62500.62501,222,566
22 Nov 20230.62500.65000.60000.62500.62503,328,284
21 Nov 20230.67500.70000.60000.62500.62502,730,495
20 Nov 20230.70000.75000.65000.67500.67502,558,138
17 Nov 20230.67500.70000.62400.67500.67505,145,297
16 Nov 20230.62500.70000.60000.67500.67507,112,031
15 Nov 20230.61500.65000.58000.62500.62501,435,669
14 Nov 20230.61500.65000.58400.61500.61502,016,831
13 Nov 20230.61500.65000.55800.60000.60003,651,193
10 Nov 20230.62500.65000.58000.61500.6150649,607
09 Nov 20230.62500.65000.58000.62500.62507,047,565
08 Nov 20230.62500.65000.60000.62500.62503,920,990
07 Nov 20230.59500.63800.60000.62500.62508,497,724
06 Nov 20230.62500.65000.57000.59500.59504,153,857
03 Nov 20230.62500.65000.60000.62500.6250779,763
02 Nov 20230.62500.65000.60000.62500.62501,391,503
01 Nov 20230.66000.70000.60000.62500.62502,125,414
31 Oct 20230.66500.70000.63000.66000.6600299,678
30 Oct 20230.72500.75000.63000.66500.66501,884,694
27 Oct 20230.70000.75000.65000.72500.72501,976,102
26 Oct 20230.70000.72500.65000.70000.70002,501,174
25 Oct 20230.66500.71200.63000.70000.70004,215,368
24 Oct 20230.65000.70000.63000.66500.6650754,354
23 Oct 20230.60500.70000.58000.65000.65009,641,546
20 Oct 20230.61000.61400.60000.60500.60501,248,763
19 Oct 20230.61000.63000.60000.62000.6200441,864
18 Oct 20230.64500.66000.59000.62000.62002,872,215
17 Oct 20230.65500.68000.62000.64500.64501,249,244
16 Oct 20230.65500.68000.63000.65500.6550213,513
13 Oct 20230.65500.64400.63000.65500.6550233,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...