Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.7750	0.8000	0.7210	0.7500	0.7500	1,729,622
28 Sept 2023	0.7750	0.8000	0.7500	0.7750	0.7750	488,199
27 Sept 2023	0.8000	0.8500	0.7500	0.7750	0.7750	4,656,916
26 Sept 2023	0.8000	0.8280	0.7620	0.8000	0.8000	2,918,422
25 Sept 2023	0.7750	0.8240	0.7520	0.8000	0.8000	2,023,533
22 Sept 2023	0.7750	0.8000	0.7500	0.7750	0.7750	2,627,201
21 Sept 2023	0.8000	0.8500	0.7500	0.7750	0.7750	6,580,006
20 Sept 2023	0.7750	0.8500	0.7650	0.8000	0.8000	2,210,075
19 Sept 2023	0.8000	0.8500	0.7500	0.8000	0.8000	3,707,866
18 Sept 2023	0.8500	0.9000	0.8000	0.8400	0.8400	2,905,292
15 Sept 2023	0.8500	0.8910	0.8100	0.8500	0.8500	4,962,552
14 Sept 2023	0.8400	0.9000	0.7800	0.8150	0.8150	6,419,024
13 Sept 2023	0.8400	0.8800	0.8020	0.8400	0.8400	1,966,935
12 Sept 2023	0.8300	0.8850	0.8000	0.8400	0.8400	6,894,724
11 Sept 2023	0.8000	0.8600	0.7750	0.8600	0.8600	10,325,168
08 Sept 2023	0.8000	0.9000	0.7500	0.8000	0.8000	28,331,211
07 Sept 2023	0.7000	0.7500	0.6500	0.7000	0.7000	2,308,985
06 Sept 2023	0.7000	0.7500	0.6500	0.7000	0.7000	7,759,526
05 Sept 2023	0.7000	0.7500	0.6800	0.7500	0.7500	964,503
04 Sept 2023	0.7000	0.7660	0.6770	0.7000	0.7000	7,903,738
01 Sept 2023	0.7000	0.7520	0.6500	0.7000	0.7000	4,298,563
31 Aug 2023	0.7000	0.7250	0.6650	0.7000	0.7000	3,678,522
30 Aug 2023	0.7000	0.7500	0.6760	0.7000	0.7000	7,524,190
29 Aug 2023	0.7000	0.7500	0.6500	0.7200	0.7200	3,638,832
25 Aug 2023	0.7000	0.7160	0.6510	0.7160	0.7160	2,504,778
24 Aug 2023	0.6750	0.7500	0.6630	0.7000	0.7000	5,854,799
23 Aug 2023	0.7000	0.7500	0.6500	0.6750	0.6750	1,491,433
22 Aug 2023	0.7000	0.7500	0.6500	0.7000	0.7000	3,332,694
21 Aug 2023	0.7000	0.7500	0.6500	0.7400	0.7400	1,576,391
18 Aug 2023	0.7000	0.7500	0.6500	0.7000	0.7000	1,963,809
17 Aug 2023	0.7000	0.7500	0.6920	0.7000	0.7000	239,760
16 Aug 2023	0.6750	0.7250	0.6650	0.7000	0.7000	3,748,015
15 Aug 2023	0.7000	0.7000	0.6500	0.7000	0.7000	919,920
14 Aug 2023	0.7250	0.7500	0.6750	0.7000	0.7000	2,934,224
11 Aug 2023	0.7250	0.7500	0.7040	0.7250	0.7250	1,911,139
10 Aug 2023	0.7250	0.7500	0.7000	0.7250	0.7250	2,913,107
09 Aug 2023	0.7250	0.7500	0.7000	0.7250	0.7250	723,521
08 Aug 2023	0.7500	0.7500	0.7000	0.7200	0.7200	2,517,793
07 Aug 2023	0.7500	0.8000	0.7000	0.7500	0.7500	3,425,433
04 Aug 2023	0.8000	0.8000	0.7000	0.8000	0.8000	14,144,747
03 Aug 2023	0.8250	0.8500	0.7680	0.8000	0.8000	10,808,066
02 Aug 2023	0.8750	0.9000	0.8050	0.8250	0.8250	2,679,975
01 Aug 2023	0.8000	0.9000	0.7850	0.8750	0.8750	10,325,373
31 Jul 2023	0.7750	0.8500	0.7500	0.8000	0.8000	2,357,627
28 Jul 2023	0.7500	0.8160	0.7000	0.8160	0.8160	2,742,537
27 Jul 2023	0.7250	0.8000	0.7000	0.7500	0.7500	8,320,506
26 Jul 2023	0.7250	0.7500	0.7000	0.7250	0.7250	6,340,874
25 Jul 2023	0.7150	0.7500	0.6930	0.7500	0.7500	11,964,025
24 Jul 2023	0.7250	0.7500	0.6800	0.7150	0.7150	5,397,659
21 Jul 2023	0.6850	0.7000	0.6700	0.6950	0.6950	1,414,454
20 Jul 2023	0.6650	0.7000	0.6640	0.7000	0.7000	2,564,680
19 Jul 2023	0.6900	0.7000	0.6500	0.6650	0.6650	16,136,220
18 Jul 2023	0.6950	0.7020	0.6800	0.6900	0.6900	7,095,424
17 Jul 2023	0.6750	0.7000	0.6530	0.6950	0.6950	14,323,646
14 Jul 2023	0.6750	0.7000	0.6500	0.6500	0.6500	2,098,749
13 Jul 2023	0.6750	0.7000	0.6500	0.6750	0.6750	559,370
12 Jul 2023	0.6750	0.7000	0.6500	0.6750	0.6750	3,845,124
11 Jul 2023	0.6750	0.6710	0.6500	0.6500	0.6500	5,621,148
10 Jul 2023	0.6750	0.6980	0.6500	0.6750	0.6750	5,672,642
07 Jul 2023	0.6750	0.7000	0.6600	0.6700	0.6700	2,761,745
06 Jul 2023	0.6850	0.7000	0.6620	0.6750	0.6750	6,433,448
05 Jul 2023	0.6750	0.7050	0.6600	0.6850	0.6850	4,442,808
04 Jul 2023	0.7250	0.7150	0.6550	0.7000	0.7000	3,832,430
03 Jul 2023	0.7250	0.7500	0.7000	0.7250	0.7250	5,143,787
30 Jun 2023	0.7250	0.7500	0.7000	0.7250	0.7250	10,475,496
29 Jun 2023	0.7250	0.7500	0.7000	0.7250	0.7250	9,411,379
28 Jun 2023	0.7250	0.7500	0.7000	0.7250	0.7250	992,289
27 Jun 2023	0.7600	0.7630	0.7050	0.7250	0.7250	2,456,787
26 Jun 2023	0.7600	0.7700	0.7500	0.7600	0.7600	2,772,972
23 Jun 2023	0.7900	0.8000	0.7500	0.7500	0.7500	3,770,685
22 Jun 2023	0.8150	0.8500	0.7800	0.7900	0.7900	4,007,198
21 Jun 2023	0.8500	0.9000	0.7850	0.8150	0.8150	2,102,070
20 Jun 2023	0.8250	0.8500	0.7910	0.8150	0.8150	7,108,178
19 Jun 2023	0.8250	0.8500	0.8000	0.8250	0.8250	2,502,732
16 Jun 2023	0.7900	0.8500	0.7800	0.8250	0.8250	6,864,585
15 Jun 2023	0.7900	0.8000	0.7800	0.8000	0.8000	2,291,916
14 Jun 2023	0.7900	0.8000	0.7850	0.7900	0.7900	7,341,580
13 Jun 2023	0.7900	0.8000	0.7800	0.7900	0.7900	2,966,632
12 Jun 2023	0.8250	0.8500	0.7800	0.7900	0.7900	5,677,381
09 Jun 2023	0.8150	0.8500	0.8000	0.8250	0.8250	8,829,356
08 Jun 2023	0.7750	0.8500	0.7800	0.8150	0.8150	9,918,187
07 Jun 2023	0.7750	0.8000	0.7750	0.7750	0.7750	859,202
06 Jun 2023	0.7750	0.8160	0.7610	0.7800	0.7800	6,587,178
05 Jun 2023	0.7750	0.8000	0.7500	0.7750	0.7750	4,636,091
02 Jun 2023	0.7500	0.8000	0.7380	0.7750	0.7750	11,347,228
01 Jun 2023	0.7400	0.7700	0.7300	0.7500	0.7500	2,959,335
31 May 2023	0.7250	0.7520	0.7250	0.7400	0.7400	6,676,547
30 May 2023	0.7250	0.7500	0.7000	0.7250	0.7250	1,736,488
26 May 2023	0.7250	0.7660	0.7000	0.7250	0.7250	2,480,765
25 May 2023	0.7250	0.7500	0.7000	0.7250	0.7250	2,092,662
24 May 2023	0.7350	0.7500	0.7000	0.7250	0.7250	6,389,027
23 May 2023	0.7150	0.7500	0.7000	0.7500	0.7500	5,682,744
22 May 2023	0.7650	0.8000	0.7000	0.7200	0.7200	6,565,706
19 May 2023	0.7400	0.7500	0.7000	0.7650	0.7650	10,666,997
18 May 2023	0.7400	0.7500	0.7300	0.7400	0.7400	9,535,959
17 May 2023	0.7750	0.8000	0.7000	0.7400	0.7400	6,692,910
16 May 2023	0.7750	0.8000	0.7010	0.7500	0.7500	16,203,585
15 May 2023	0.8250	0.8500	0.7500	0.7750	0.7750	15,665,082
12 May 2023	0.8250	0.8500	0.7500	0.8250	0.8250	7,050,662
11 May 2023	0.8500	0.9000	0.8000	0.8250	0.8250	7,693,509
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,083.99-29.96(-0.14%)

Trending tickers

Power Metal Resources plc (POW.L)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,083.99
-29.96(-0.14%)