UK markets open in 6 hours 47 minutes

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9250+0.0750 (+8.82%)
At close: 04:02PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.00000.00000.00000.92500.9250240,000
21 Mar 20230.77500.85000.78600.85000.850013,997,258
20 Mar 20230.82500.81700.75000.77500.775011,165,923
17 Mar 20230.90000.90000.80000.82500.82508,883,517
16 Mar 20230.92500.95000.82000.86000.86006,754,381
15 Mar 20230.95001.00000.90000.92500.9250855,199
14 Mar 20230.92501.00000.90000.95000.95002,738,470
13 Mar 20230.92500.95000.90000.92500.92504,417,436
10 Mar 20231.07501.06900.80000.90000.900061,361,446
09 Mar 20231.07501.10001.05001.07501.07502,828,205
08 Mar 20231.07501.10001.05001.07501.07501,859,184
07 Mar 20231.07501.10001.05001.07501.07501,484,868
06 Mar 20231.07501.12001.05001.12001.12003,910,004
03 Mar 20231.07501.10001.00001.07001.07006,435,513
02 Mar 20231.12501.15001.05001.10001.10002,540,609
01 Mar 20231.12501.15001.10001.12501.12505,876,799
28 Feb 20231.12501.15001.10001.12501.12502,105,509
27 Feb 20231.17501.20001.10101.12501.12503,413,731
24 Feb 20231.17501.22501.10001.17501.17501,627,460
23 Feb 20231.15001.20001.10001.17501.17501,323,627
22 Feb 20231.20001.20001.10001.15001.15001,459,227
21 Feb 20231.20001.25001.15001.20001.20003,326,076
20 Feb 20231.20001.25001.15001.20001.20006,230,345
17 Feb 20231.22501.25001.15001.20001.2000735,649
16 Feb 20231.12501.25001.11101.22501.22503,713,853
15 Feb 20231.12501.17501.10001.12501.12503,494,425
14 Feb 20231.17501.20001.08001.10001.100018,471,600
13 Feb 20231.20001.25001.15001.17501.1750939,387
10 Feb 20231.20001.25001.15001.20001.20002,347,765
09 Feb 20231.17501.25001.10001.20001.20006,985,875
08 Feb 20231.17501.20001.15001.17501.17502,077,696
07 Feb 20231.25001.30001.15001.17501.17508,738,164
06 Feb 20231.22501.26901.16001.25001.25009,017,545
03 Feb 20231.22501.25001.20001.22501.22502,159,541
02 Feb 20231.27501.30001.20001.22501.22502,028,212
01 Feb 20231.22501.30001.20001.25001.25002,711,087
31 Jan 20231.27501.30001.20001.25001.25003,429,398
30 Jan 20231.32501.35001.25001.30001.30002,902,244
27 Jan 20231.32501.35001.30001.32501.3250219,824
26 Jan 20231.32501.35001.30001.32501.32503,698,319
25 Jan 20231.32501.35501.30001.35501.35501,661,550
24 Jan 20231.32501.35001.30001.32501.32502,514,717
23 Jan 20231.37501.40001.30001.32501.32502,831,532
20 Jan 20231.37501.40001.35001.37501.37503,544,253
19 Jan 20231.32501.40001.31101.37501.37502,691,311
18 Jan 20231.37501.45001.28901.32501.32503,501,353
17 Jan 20231.40001.40901.35001.37501.37501,742,874
16 Jan 20231.45001.48001.35601.41001.41002,960,986
13 Jan 20231.45001.50001.40001.45001.45001,585,052
12 Jan 20231.47501.50001.41501.45001.45001,083,106
11 Jan 20231.50001.52401.45101.47501.47501,386,660
10 Jan 20231.52501.60001.45001.50001.50001,396,597
09 Jan 20231.47501.60501.47001.52501.52505,410,163
06 Jan 20231.45001.55001.44401.47501.47502,160,801
05 Jan 20231.42501.50001.40001.45001.45001,863,374
04 Jan 20231.42501.45001.38901.42501.42501,412,582
03 Jan 20231.37501.45001.36801.43001.43003,979,580
30 Dec 20221.32501.40001.31701.37501.37501,795,805
29 Dec 20221.27501.35001.27801.32501.3250815,237
28 Dec 20221.32501.35001.25001.27501.2750691,292
23 Dec 20221.30001.32601.25301.32501.3250653,621
22 Dec 20221.32501.35001.25001.30001.30003,286,112
21 Dec 20221.32501.35001.30001.32501.3250612,558
20 Dec 20221.32501.32201.30001.32501.32501,238,616
19 Dec 20221.32501.35001.30001.32501.32501,371,161
16 Dec 20221.37501.40001.30001.32501.32504,611,292
15 Dec 20221.45001.47901.36101.37501.37501,773,993
14 Dec 20221.45001.50001.40001.45001.4500311,948
13 Dec 20221.42501.50301.40001.45001.45003,229,396
12 Dec 20221.42501.45001.39001.40001.40001,288,377
09 Dec 20221.42501.45001.40001.42501.4250279,644
08 Dec 20221.40001.45001.36001.42501.42502,970,737
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...