Polymetal International PLC OR

 
POLY 
(LSE, Stocks) 
p 828.00 <%= Resources.Global.txtUp %>
Updated 18:15:00
ISIN: JE00B6T5S470
Change % 3.6% Stock price increasing
Change 29.0000 Stock price increasing
Volume 713,106
High P 834.00
Low P 759.50
Open P 759.50
 
Prev close P 799.00
# of shares -
Market cap -
Intraday

Market closed
Polymetal International PLC OR
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  828.00 2.4% Stock price increasing -16.2% Stock price decreasing -20.8% Stock price decreasing -11.4% Stock price decreasing 0.0% Stock price unchanged

History: Polymetal International PLC OR

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
761.50
802.00
751.00
799.00
716,328
17/05/2012
800.00
812.00
768.50
777.00
562,614
16/05/2012
769.50
805.00
751.00
797.50
478,894
15/05/2012
790.50
817.50
790.50
808.50
470,420
14/05/2012
817.50
817.50
787.50
794.50
403,394
11/05/2012
827.00
827.00
792.50
805.50
225,240
10/05/2012
800.00
875.00
800.00
816.50
826,919
09/05/2012
808.00
808.00
747.50
767.50
806,543
08/05/2012
865.50
867.00
805.00
806.50
976,372
04/05/2012
893.00
898.50
875.00
883.00
892,376
03/05/2012
919.00
919.00
898.50
905.00
421,167
02/05/2012
922.00
927.50
903.50
913.00
569,193
01/05/2012
912.50
994.93
910.00
918.00
117,666
30/04/2012
905.00
930.50
896.00
915.00
1,098,901
27/04/2012
918.50
918.50
894.00
894.00
1,055,254
26/04/2012
948.00
948.00
915.00
915.00
691,557
25/04/2012
960.00
960.62
925.50
939.00
545,064
24/04/2012
956.50
964.50
946.00
950.00
284,080
23/04/2012
990.00
990.00
950.50
956.50
306,737
20/04/2012
1013.00
1013.00
986.44
988.00
359,097
19/04/2012
1000.00
1005.00
986.00
1002.00
1,243,882
18/04/2012
982.00
995.00
979.00
991.00
334,139
17/04/2012
981.50
990.00
961.50
988.00
415,090
16/04/2012
958.00
990.65
957.50
985.50
686,059
13/04/2012
968.00
989.00
955.85
967.50
1,257,445
12/04/2012
927.00
962.00
927.00
959.50
843,322
11/04/2012
917.00
944.50
917.00
935.00
479,289
10/04/2012
920.00
953.00
920.00
930.50
700,907
05/04/2012
900.50
932.00
888.00
932.00
969,958
04/04/2012
927.50
940.00
895.00
895.00
1,018,381
03/04/2012
946.00
951.50
933.00
936.50
512,284
02/04/2012
921.00
941.50
917.00
938.00
878,740
30/03/2012
912.00
935.50
911.80
923.50
802,411
29/03/2012
921.00
948.50
906.30
914.50
708,253
28/03/2012
928.00
938.00
923.00
925.00
646,736
27/03/2012
936.50
950.00
935.00
936.50
562,231
26/03/2012
957.50
957.50
935.00
935.00
675,844
23/03/2012
940.50
962.00
932.11
960.50
564,836
22/03/2012
972.00
973.50
935.00
941.00
1,575,952
21/03/2012
958.50
976.00
953.00
968.00
824,731
20/03/2012
954.50
963.00
947.50
950.50
609,096
19/03/2012
967.00
970.98
946.00
962.00
781,480
16/03/2012
1000.00
1002.00
947.50
961.50
2,591,546
15/03/2012
1000.00
1015.00
980.88
995.00
641,290
14/03/2012
1022.00
1022.00
992.78
994.00
416,067
13/03/2012
1020.00
1020.00
1001.00
1010.00
221,264
12/03/2012
1013.00
1013.00
1003.00
1008.00
274,910
09/03/2012
994.50
1017.00
994.50
1006.00
677,144
08/03/2012
973.50
998.50
971.50
998.50
671,375
07/03/2012
945.00
971.00
945.00
967.50
271,799
06/03/2012
1020.00
1020.00
928.00
951.50
1,142,536
05/03/2012
1038.00
1049.00
1014.00
1016.00
234,494
02/03/2012
1055.00
1066.00
1045.00
1049.00
253,873
01/03/2012
1090.00
1090.00
1058.00
1060.00
329,332
29/02/2012
1063.00
1112.00
1063.00
1084.00
827,918
28/02/2012
1059.00
1092.00
1039.00
1069.00
624,617
27/02/2012
1047.00
1053.00
1036.70
1053.00
140,612
24/02/2012
1058.00
1058.00
1030.00
1049.00
320,114
23/02/2012
1049.00
1067.00
1044.00
1049.00
532,305
22/02/2012
1040.00
1056.00
1031.00
1045.00
372,173
21/02/2012
1088.00
1112.00
1034.00
1045.00
303,364
20/02/2012
1071.00
1096.00
1071.00
1084.00
302,526
17/02/2012
1084.00
1102.75
1069.00
1069.00
390,604
16/02/2012
1097.00
1103.00
1063.00
1075.00
369,717
15/02/2012
1115.00
1125.00
1100.00
1112.00
154,030
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:52:43 - 2012-05-21 23:52:43 - 1000 - Website: OKAY