UK markets closed

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7500-0.0250 (-3.23%)
At close: 04:05PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.77500.80000.72100.75000.75001,729,622
28 Sept 20230.77500.80000.75000.77500.7750488,199
27 Sept 20230.80000.85000.75000.77500.77504,656,916
26 Sept 20230.80000.82800.76200.80000.80002,918,422
25 Sept 20230.77500.82400.75200.80000.80002,023,533
22 Sept 20230.77500.80000.75000.77500.77502,627,201
21 Sept 20230.80000.85000.75000.77500.77506,580,006
20 Sept 20230.77500.85000.76500.80000.80002,210,075
19 Sept 20230.80000.85000.75000.80000.80003,707,866
18 Sept 20230.85000.90000.80000.84000.84002,905,292
15 Sept 20230.85000.89100.81000.85000.85004,962,552
14 Sept 20230.84000.90000.78000.81500.81506,419,024
13 Sept 20230.84000.88000.80200.84000.84001,966,935
12 Sept 20230.83000.88500.80000.84000.84006,894,724
11 Sept 20230.80000.86000.77500.86000.860010,325,168
08 Sept 20230.80000.90000.75000.80000.800028,331,211
07 Sept 20230.70000.75000.65000.70000.70002,308,985
06 Sept 20230.70000.75000.65000.70000.70007,759,526
05 Sept 20230.70000.75000.68000.75000.7500964,503
04 Sept 20230.70000.76600.67700.70000.70007,903,738
01 Sept 20230.70000.75200.65000.70000.70004,298,563
31 Aug 20230.70000.72500.66500.70000.70003,678,522
30 Aug 20230.70000.75000.67600.70000.70007,524,190
29 Aug 20230.70000.75000.65000.72000.72003,638,832
25 Aug 20230.70000.71600.65100.71600.71602,504,778
24 Aug 20230.67500.75000.66300.70000.70005,854,799
23 Aug 20230.70000.75000.65000.67500.67501,491,433
22 Aug 20230.70000.75000.65000.70000.70003,332,694
21 Aug 20230.70000.75000.65000.74000.74001,576,391
18 Aug 20230.70000.75000.65000.70000.70001,963,809
17 Aug 20230.70000.75000.69200.70000.7000239,760
16 Aug 20230.67500.72500.66500.70000.70003,748,015
15 Aug 20230.70000.70000.65000.70000.7000919,920
14 Aug 20230.72500.75000.67500.70000.70002,934,224
11 Aug 20230.72500.75000.70400.72500.72501,911,139
10 Aug 20230.72500.75000.70000.72500.72502,913,107
09 Aug 20230.72500.75000.70000.72500.7250723,521
08 Aug 20230.75000.75000.70000.72000.72002,517,793
07 Aug 20230.75000.80000.70000.75000.75003,425,433
04 Aug 20230.80000.80000.70000.80000.800014,144,747
03 Aug 20230.82500.85000.76800.80000.800010,808,066
02 Aug 20230.87500.90000.80500.82500.82502,679,975
01 Aug 20230.80000.90000.78500.87500.875010,325,373
31 Jul 20230.77500.85000.75000.80000.80002,357,627
28 Jul 20230.75000.81600.70000.81600.81602,742,537
27 Jul 20230.72500.80000.70000.75000.75008,320,506
26 Jul 20230.72500.75000.70000.72500.72506,340,874
25 Jul 20230.71500.75000.69300.75000.750011,964,025
24 Jul 20230.72500.75000.68000.71500.71505,397,659
21 Jul 20230.68500.70000.67000.69500.69501,414,454
20 Jul 20230.66500.70000.66400.70000.70002,564,680
19 Jul 20230.69000.70000.65000.66500.665016,136,220
18 Jul 20230.69500.70200.68000.69000.69007,095,424
17 Jul 20230.67500.70000.65300.69500.695014,323,646
14 Jul 20230.67500.70000.65000.65000.65002,098,749
13 Jul 20230.67500.70000.65000.67500.6750559,370
12 Jul 20230.67500.70000.65000.67500.67503,845,124
11 Jul 20230.67500.67100.65000.65000.65005,621,148
10 Jul 20230.67500.69800.65000.67500.67505,672,642
07 Jul 20230.67500.70000.66000.67000.67002,761,745
06 Jul 20230.68500.70000.66200.67500.67506,433,448
05 Jul 20230.67500.70500.66000.68500.68504,442,808
04 Jul 20230.72500.71500.65500.70000.70003,832,430
03 Jul 20230.72500.75000.70000.72500.72505,143,787
30 Jun 20230.72500.75000.70000.72500.725010,475,496
29 Jun 20230.72500.75000.70000.72500.72509,411,379
28 Jun 20230.72500.75000.70000.72500.7250992,289
27 Jun 20230.76000.76300.70500.72500.72502,456,787
26 Jun 20230.76000.77000.75000.76000.76002,772,972
23 Jun 20230.79000.80000.75000.75000.75003,770,685
22 Jun 20230.81500.85000.78000.79000.79004,007,198
21 Jun 20230.85000.90000.78500.81500.81502,102,070
20 Jun 20230.82500.85000.79100.81500.81507,108,178
19 Jun 20230.82500.85000.80000.82500.82502,502,732
16 Jun 20230.79000.85000.78000.82500.82506,864,585
15 Jun 20230.79000.80000.78000.80000.80002,291,916
14 Jun 20230.79000.80000.78500.79000.79007,341,580
13 Jun 20230.79000.80000.78000.79000.79002,966,632
12 Jun 20230.82500.85000.78000.79000.79005,677,381
09 Jun 20230.81500.85000.80000.82500.82508,829,356
08 Jun 20230.77500.85000.78000.81500.81509,918,187
07 Jun 20230.77500.80000.77500.77500.7750859,202
06 Jun 20230.77500.81600.76100.78000.78006,587,178
05 Jun 20230.77500.80000.75000.77500.77504,636,091
02 Jun 20230.75000.80000.73800.77500.775011,347,228
01 Jun 20230.74000.77000.73000.75000.75002,959,335
31 May 20230.72500.75200.72500.74000.74006,676,547
30 May 20230.72500.75000.70000.72500.72501,736,488
26 May 20230.72500.76600.70000.72500.72502,480,765
25 May 20230.72500.75000.70000.72500.72502,092,662
24 May 20230.73500.75000.70000.72500.72506,389,027
23 May 20230.71500.75000.70000.75000.75005,682,744
22 May 20230.76500.80000.70000.72000.72006,565,706
19 May 20230.74000.75000.70000.76500.765010,666,997
18 May 20230.74000.75000.73000.74000.74009,535,959
17 May 20230.77500.80000.70000.74000.74006,692,910
16 May 20230.77500.80000.70100.75000.750016,203,585
15 May 20230.82500.85000.75000.77500.775015,665,082
12 May 20230.82500.85000.75000.82500.82507,050,662
11 May 20230.85000.90000.80000.82500.82507,693,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...