Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Polymetal International plc logo
POLY.L
Polymetal International plc
17:39:14
215 £
0.0000 (%0.00)
Previous Close: 165
Day Low₺0
Day High₺215
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

POLY.L: Polymetal International plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0523
CLOSE 10.0463

Low

LOW 7.48

High

HIGH 11.97
DATEOPENHIGHLOWCLOSE
01/03/201211.311.311.1611.3
01/04/201211.311.311.2211.24
01/05/201211.211.311.111.16
01/06/201211.2211.311.1611.26
01/09/201211.2211.311.1711.18
01/10/201211.3811.411.2611.38
01/11/201211.311.5811.311.54
01/12/201211.4911.511.0111.05
01/13/201211.1211.1210.8911
01/16/201211.0511.0510.8410.91
01/17/201211.1111.2910.9111.29
01/18/201211.311.511.0911.4
01/19/201211.3211.4610.9511.02
01/20/201210.811.0710.810.96
01/23/201211.0411.0910.9310.98
01/24/201210.9811.0310.7810.83
01/25/201210.9310.9310.6210.69
01/26/201210.7411.7610.7411.52
01/27/201211.4811.6711.1811.25
01/30/201211.211.3211.1511.31
01/31/201211.1511.4611.1511.37
02/01/201211.3511.611.3511.55
02/02/201211.6711.7311.4511.7
02/03/201211.6111.8911.5711.65
02/06/201211.4611.9511.4611.75
02/07/201211.7111.7911.4411.56
02/08/201211.511.7211.3711.4
02/09/201211.5511.6911.4211.45
02/10/201211.5211.5211.1811.24
02/13/201211.3911.3910.9411
02/14/201211.0911.151111.03
02/15/201211.1511.251111.12
02/16/201210.9711.0310.6310.75
02/17/201210.8411.0310.6910.69
02/20/201210.7110.9610.7110.84
02/21/201210.8811.1210.3410.45
02/22/201210.410.5610.3110.45
02/23/201210.4910.6710.4410.49
02/24/201210.5810.5810.310.49
02/27/201210.4710.5310.3710.53
02/28/201210.5910.9210.3910.69
02/29/201210.6311.1210.6310.84
03/01/201210.910.910.5810.6
03/02/201210.5510.6610.4510.49
03/05/201210.3810.4910.1410.16
03/06/201210.210.29.289.52
03/07/20129.459.719.459.68
03/08/20129.749.999.729.99
03/09/20129.9510.179.9510.06
03/12/201210.1310.1310.0310.08
03/13/201210.210.210.0110.1
03/14/201210.2210.229.939.94
03/15/20121010.159.819.95
03/16/20121010.029.489.62
03/19/20129.679.719.469.62
03/20/20129.559.639.489.51
03/21/20129.599.769.539.68
03/22/20129.729.749.359.41
03/23/20129.49.629.329.61
03/26/20129.589.589.359.35
03/27/20129.379.59.359.37
03/28/20129.289.389.239.25
03/29/20129.219.499.069.15
03/30/20129.129.369.129.24
04/02/20129.219.429.179.38
04/03/20129.469.529.339.37
04/04/20129.289.48.958.95
04/05/20129.019.328.889.32
04/10/20129.29.539.29.31
04/11/20129.179.459.179.35
04/12/20129.279.629.279.6
04/13/20129.689.899.569.68
04/16/20129.589.919.589.86
04/17/20129.829.99.629.88
04/18/20129.829.959.799.91
04/19/20121010.059.8610.02
04/20/201210.1310.139.869.88
04/23/20129.99.99.519.57
04/24/20129.579.659.469.5
04/25/20129.69.619.269.39
04/26/20129.489.489.159.15
04/27/20129.199.198.948.94
04/30/20129.059.318.969.15
05/01/20129.139.959.19.18
05/02/20129.229.289.049.13
05/03/20129.199.198.999.05
05/04/20128.938.998.758.83
05/08/20128.658.678.058.07
05/09/20128.088.087.487.68
05/10/201288.7588.17
05/11/20128.278.277.938.06
05/14/20128.188.187.887.95
05/15/20127.918.187.918.09
05/16/20127.78.057.517.98
05/17/201288.127.697.77
05/18/20127.628.027.517.99
05/21/20127.68.347.68.28
05/22/20128.328.578.298.4
05/23/20128.278.277.927.94
05/24/20127.958.127.848.06
05/25/20127.988.127.968.01
05/29/20128.188.298.128.17
05/30/20128.178.177.97.92
05/31/20127.918.27.667.72
06/01/20127.657.797.657.65
06/06/20127.528.077.528.03
06/07/20128.148.4688.15
06/08/20128.158.218.018.15
06/11/20128.418.418.028.1
06/12/20128.098.117.837.9
06/13/20128.018.027.877.96
06/14/20127.898.397.898.27
06/15/20128.278.888.028.88
06/18/201299.128.829.1
06/19/20129.069.29.039.07
06/20/20129.159.419.019.4
06/21/20129.29.49.169.2
06/22/20129.059.2999.14
06/25/20129.189.339.159.25
06/26/20129.329.449.39.31
06/27/20129.289.318.959.08
06/28/201299.068.718.8
06/29/20129.099.28.899.09
07/02/20129.199.329.069.2
07/03/20129.169.329.169.28
07/04/20129.299.359.29.22
07/05/20129.279.328.98.94
07/06/2012998.598.65
07/09/20128.768.858.578.83
07/10/20128.919.038.778.77
07/11/20128.658.698.38.34
07/12/20128.238.288.118.21
07/13/20128.298.778.268.77
07/16/20128.738.798.588.58
07/17/20128.538.658.478.47
07/18/20128.468.558.358.49
07/19/20128.458.588.388.48
07/20/20128.568.588.218.26
07/23/20128.118.147.958.03
07/24/20127.998.097.937.95
07/25/20127.928.227.828.12
07/26/20128.229.038.158.74
07/27/20128.828.828.538.76
07/30/20128.728.978.698.87
07/31/20128.859.068.728.72
08/01/20128.828.848.678.84
08/02/20128.7798.58.52
08/03/20128.448.868.448.84
08/06/20128.769.058.758.9
08/07/20128.879.328.879.32
08/08/20129.259.379.179.35
08/09/20129.479.59.279.33
08/10/20129.319.369.129.28
08/13/20129.59.59.19.15
08/14/20129.099.279.099.26
08/15/20129.289.389.029.06
08/16/20129.159.289.069.2
08/17/20129.359.359.129.34
08/20/20129.49.49.249.27
08/21/20129.49.79.379.67
08/22/20129.679.759.589.59
08/23/20129.789.889.679.77
08/24/20129.859.859.649.79
08/28/20129.999.999.659.71
08/29/20129.719.859.699.77
08/30/20129.859.929.79.78
08/31/20129.97109.689.68
09/03/20129.629.829.629.71
09/04/20129.739.749.499.55
09/05/20129.589.669.479.57
09/06/20129.6510.29.5810.2
09/07/201210.1410.5510.1310.44
09/10/201210.3310.5810.3310.35
09/11/201210.3910.410.1410.19
09/12/201210.2710.4610.0810.15
09/13/201210.2210.239.9610.1
09/14/201210.3310.9410.3310.81
09/17/201210.721110.7110.89
09/18/201210.7910.9510.710.91
09/19/20121111.110.810.85
09/20/201210.6710.8910.4410.87
09/21/201210.9711.0310.7510.82
09/24/201210.6710.8610.6210.79
09/25/201210.8410.8410.6610.68
09/26/201210.610.7810.3710.54
09/27/201210.5910.6610.4910.6
09/28/201210.7410.8910.6710.85
10/01/201210.8211.3410.811.25
10/02/201211.1511.411.1511.27
10/03/201211.1811.4111.1611.28
10/04/201211.311.511.311.35
10/05/201211.3511.5211.3211.49
10/08/201211.3711.5411.2311.5
10/09/201211.4311.8511.4211.56
10/10/201211.511.5211.2211.3
10/11/201211.2411.6210.6811.52
10/12/201211.5111.5411.2611.27
10/15/201211.1811.3511.1811.26
10/16/201211.5811.6611.3311.6
10/17/201211.7211.7811.3811.55
10/18/201211.6111.6611.3911.55
10/19/201211.5111.7511.4811.66
10/22/201211.5911.7811.4911.51
10/23/201211.5411.5711.0611.09
10/24/201211.0911.2510.9610.98
10/25/201210.9711.1710.8711.08
10/26/201210.9211.1710.8911.14
10/29/201211.1311.2410.9911.19
10/30/201211.1611.311.0811.16
10/31/201211.211.2411.111.14
11/01/201211.1911.2611.1511.23
11/02/201211.1611.3811.0911.29
11/05/201211.1811.3111.0911.1
11/06/201211.211.210.9511.11
11/07/201211.2111.5611.0911.15
11/08/201211.211.2911.111.18
11/09/201211.2211.2210.9811.14
11/12/201211.1611.5411.0911.49
11/13/201211.4711.4811.111.25
11/14/201211.2211.3111.1111.17
11/15/201211.0911.1210.8211.04
11/16/201211.0411.281111.11
11/19/201211.1811.4111.1811.35
11/20/201211.3511.411.2311.35
11/21/201211.3511.3511.1511.2
11/22/201211.2211.2411.0711.08
11/23/201211.0511.1610.8510.99
11/26/201211.0211.0210.7310.74
11/27/201210.9110.9810.7510.79
11/28/201210.6810.7410.4210.42
11/29/201210.5310.710.4510.48
11/30/201210.5310.710.510.62
12/03/201210.7410.810.5710.61
12/04/201210.5810.6210.4610.5
12/05/201210.610.7710.5310.64
12/06/201210.610.7210.610.66
12/07/201210.6210.9810.6210.88
12/10/201210.9210.9310.7710.87
12/11/201210.8811.1710.8811.16
12/12/201211.111.4710.9811.43
12/13/201211.4411.5911.2811.49
12/14/201211.4911.8311.4411.75
12/17/201211.8911.9711.511.81
12/18/201211.8311.9411.611.85
12/19/201211.8511.8511.6911.8
12/20/201211.6811.7911.5311.59
12/21/201211.5911.8311.4311.76
12/24/201211.811.811.5911.65
12/27/201211.711.9411.6511.89
12/28/201211.9211.9711.5911.69
12/31/201211.511.7711.4811.75