UK markets closed

Power Metal Resources plc (POW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.15000.0000 (0.00%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201.12901.18001.10001.15001.15002,477,423
06 Aug 20201.15001.25001.07501.15001.150018,992,211
05 Aug 20200.97501.20000.95001.12501.125019,235,340
04 Aug 20200.92500.99000.89700.97500.97504,238,315
03 Aug 20200.92500.95000.86500.92500.92508,245,334
31 Jul 20200.90000.95400.86000.92500.925010,682,404
30 Jul 20200.90001.00000.89000.90000.900011,167,617
29 Jul 20200.92500.94000.85000.90000.90004,090,553
28 Jul 20200.97501.00000.90000.92500.92509,161,731
27 Jul 20200.95001.17500.95000.97500.975037,988,721
24 Jul 20200.85001.03000.84000.95000.950047,160,373
23 Jul 20200.80000.95000.75100.85000.850023,318,663
22 Jul 20200.70001.15000.66700.82500.825057,820,267
21 Jul 20200.75000.75900.66600.70000.70005,256,740
20 Jul 2020------
17 Jul 20200.57500.72000.56500.70000.700022,070,119
16 Jul 20200.57500.65000.55000.62500.62503,026,371
15 Jul 20200.57500.59000.57300.57500.5750341,600
14 Jul 20200.62500.64400.56600.57500.57505,114,573
13 Jul 20200.60000.65500.58500.65500.65506,114,182
10 Jul 20200.56800.65000.58500.60000.60003,813,088
09 Jul 20200.60000.63400.54200.56800.56804,962,924
08 Jul 20200.60000.64000.55000.60000.60003,788,965
07 Jul 20200.52500.67000.53400.60000.600013,588,880
06 Jul 20200.47500.57200.45000.52500.52507,949,396
03 Jul 20200.47500.50000.45000.47500.47502,315,847
02 Jul 20200.47500.50000.46800.47500.4750537,942
01 Jul 20200.47500.52900.45100.47500.47505,503,985
30 Jun 20200.50000.55000.45500.47500.47503,552,282
29 Jun 20200.50000.55000.48500.50000.50001,502,363
26 Jun 20200.55000.55300.50000.50000.50001,241,029
25 Jun 20200.55000.59000.50000.55000.55003,140,706
24 Jun 20200.57500.65000.46500.55000.550014,643,484
23 Jun 20200.47500.60000.45100.57500.575012,210,518
22 Jun 20200.45000.46300.41500.47500.47501,679,061
19 Jun 20200.45000.48000.45000.45000.45003,926,771
18 Jun 20200.45000.50000.46200.45000.45001,014,228
17 Jun 20200.47500.50000.45000.45000.45001,625,874
16 Jun 20200.45000.50000.42100.47500.47501,780,041
15 Jun 20200.47500.50000.35000.45000.45002,394,603
12 Jun 20200.42500.50000.40100.47500.475015,522,770
11 Jun 20200.37500.44900.35000.43000.430012,580,922
10 Jun 20200.37500.40000.35000.37500.3750769,246
09 Jun 20200.42500.41700.37200.37500.37502,235,736
08 Jun 20200.37500.43000.38000.42500.42504,139,876
05 Jun 20200.42500.41500.37500.37500.37505,392,595
04 Jun 20200.40000.44000.35000.42500.42507,068,562
03 Jun 20200.42500.41800.36500.40000.40005,132,158
02 Jun 20200.42500.45000.35200.40000.40002,458,883
01 Jun 20200.40000.44000.39900.42500.42506,291,586
29 May 20200.37500.42300.37000.40000.40008,948,870
28 May 20200.35000.40000.32700.37500.37509,801,437
27 May 20200.35000.32000.32000.35000.3500111,872
26 May 20200.35000.37700.32000.35000.35002,919,126
22 May 20200.35000.40000.31100.35000.3500240,585
21 May 20200.37500.36400.30000.35000.35001,269,985
20 May 20200.40000.39200.31000.37500.37503,911,780
19 May 20200.35000.40000.34000.37500.37504,245,685
18 May 20200.32500.39000.33400.35000.35001,090,144
15 May 20200.30000.35200.27800.32500.32503,116,372
14 May 20200.35000.39500.30000.30000.30002,737,012
13 May 20200.35000.39500.32500.35000.35001,574,035
12 May 20200.35000.35000.35000.35000.3500-
11 May 20200.35000.37400.30000.35000.35001,588,063
07 May 20200.35000.37800.31000.35000.3500882,867
06 May 20200.32500.39500.30500.35000.35006,578,933
05 May 20200.30000.35000.27000.32500.32503,860,824
04 May 20200.27500.44900.26600.30000.300010,944,621
01 May 20200.30000.29000.28000.27500.27501,510,125
30 Apr 20200.32500.31000.26500.27500.27502,434,874
29 Apr 20200.27500.44000.27000.32500.325028,618,209
28 Apr 20200.26000.28200.25000.26500.265012,168,966
27 Apr 20200.28500.28500.25000.26000.26003,866,992
24 Apr 20200.28500.28500.28500.28500.2850-
23 Apr 20200.28500.28800.27100.28500.28501,942,993
22 Apr 20200.28500.29500.25000.28500.28501,300,593
21 Apr 20200.28500.30000.29000.28500.285053,000
20 Apr 20200.28000.35000.26500.28500.28508,327,967
17 Apr 20200.22500.30000.25000.28000.280012,363,453
16 Apr 20200.24500.26800.22200.22500.22502,439,156
15 Apr 20200.21000.34900.20800.24500.245046,128,594
14 Apr 20200.21000.22700.22700.21000.21002,166,898
09 Apr 20200.21000.22700.18100.21000.210010,758,220
08 Apr 20200.21000.22700.22500.21000.2100475,000
07 Apr 20200.21000.22900.18000.21000.21001,711,872
06 Apr 20200.21000.22900.22900.21000.2100262,449
03 Apr 20200.21000.24200.22800.21000.21001,639,484
02 Apr 20200.21000.22900.22900.21000.210087,777
01 Apr 20200.21000.22900.22900.21000.2100213,996
31 Mar 20200.21000.25000.16000.21000.21001,117,296
30 Mar 20200.22500.25000.16000.21000.21009,071,812
27 Mar 20200.22500.21500.17500.22500.22502,294,302
26 Mar 20200.22500.25000.17500.22500.22501,018,385
25 Mar 20200.22500.21100.20000.22500.2250535,847
24 Mar 20200.22500.22500.22500.22500.2250-
23 Mar 20200.22500.20100.20100.22500.2250350,000
20 Mar 20200.22500.23700.20500.22500.2250159,358
19 Mar 20200.22500.24000.24000.22500.2250250,000
18 Mar 20200.25000.29000.20300.22500.22505,246,220
17 Mar 20200.32500.30000.22500.25000.25001,999,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more