POLY.L: Polymetal International plc Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.3277

CLOSE 7.3121

Low

LOW 4.4

High

HIGH 12.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	11.77	12.31	11.77	12.18
01/03/2013	12.2	12.28	12.02	12.19
01/04/2013	12.1	12.1	11.71	11.74
01/07/2013	11.74	11.79	11.49	11.51
01/08/2013	11.44	11.61	11.38	11.47
01/09/2013	11.49	11.6	11.3	11.35
01/10/2013	11.42	11.52	11.21	11.47
01/11/2013	11.48	11.61	11.39	11.58
01/14/2013	11.54	11.59	11.36	11.36
01/15/2013	11.3	11.3	10.95	11.04
01/16/2013	11.07	11.12	10.94	10.97
01/17/2013	10.91	10.94	10.76	10.84
01/18/2013	10.82	10.99	10.77	10.81
01/21/2013	10.89	10.9	10.6	10.75
01/22/2013	10.72	10.75	10.32	10.55
01/23/2013	10.59	10.86	10.55	10.59
01/24/2013	10.55	11.11	10.52	10.9
01/25/2013	11.08	11.19	11.01	11.16
01/28/2013	11.04	11.37	11.03	11.09
01/29/2013	11.12	11.16	11.01	11.1
01/30/2013	11	11.14	10.7	10.88
01/31/2013	10.83	10.9	10.63	10.72
02/01/2013	10.76	10.98	10.72	10.93
02/04/2013	10.94	11.07	10.72	10.75
02/05/2013	10.75	10.9	10.66	10.67
02/06/2013	10.72	10.95	10.65	10.78
02/07/2013	10.8	10.83	10.49	10.54
02/08/2013	10.59	10.73	10.48	10.5
02/11/2013	10.48	10.66	10.45	10.49
02/12/2013	10.49	10.55	10.31	10.54
02/13/2013	10.5	10.77	10.5	10.62
02/14/2013	10.61	10.67	10.19	10.22
02/15/2013	10.32	10.32	9.98	9.98
02/18/2013	10.02	10.12	9.96	9.99
02/19/2013	9.98	10.13	9.95	10.07
02/20/2013	10.1	10.3	9.65	9.68
02/21/2013	9.68	9.7	9.39	9.46
02/22/2013	9.55	9.83	9.55	9.83
02/25/2013	9.77	10.15	9.77	10.04
02/26/2013	9.82	10	9.77	9.99
02/27/2013	9.99	10.16	9.89	10.13
02/28/2013	10.19	10.22	9.92	9.99
03/01/2013	9.89	10.1	9.61	10.02
03/04/2013	9.87	9.93	9.69	9.85
03/05/2013	9.9	10.07	9.72	9.89
03/06/2013	9.92	9.94	9.74	9.76
03/07/2013	9.56	9.82	9.5	9.52
03/08/2013	9.57	9.62	9.4	9.44
03/11/2013	9.4	9.46	9.35	9.37
03/12/2013	9.35	9.44	9.3	9.39
03/13/2013	9.35	9.42	9.25	9.31
03/14/2013	9.26	9.4	9.21	9.37
03/15/2013	9.46	9.46	9.15	9.16
03/18/2013	9.02	9.14	8.78	8.81
03/19/2013	8.71	8.76	8.4	8.58
03/20/2013	8.62	8.8	8.6	8.7
03/21/2013	8.73	8.81	8.56	8.76
03/22/2013	8.72	8.8	8.69	8.73
03/25/2013	8.74	8.91	8.56	8.58
03/26/2013	8.65	8.83	8.57	8.81
03/27/2013	8.79	8.84	8.58	8.68
03/28/2013	8.73	8.8	8.64	8.67
04/02/2013	8.61	8.84	8.58	8.77
04/03/2013	8.64	8.73	8.53	8.58
04/04/2013	8.5	8.72	8.45	8.46
04/05/2013	8.48	8.6	8.3	8.38
04/08/2013	8.4	8.9	8.4	8.82
04/09/2013	8.8	8.94	8.75	8.86
04/10/2013	8.85	9.13	8.85	8.93
04/11/2013	8.84	8.92	8.75	8.77
04/12/2013	8.77	8.84	8.5	8.59
04/15/2013	8.39	8.4	7.44	7.46
04/16/2013	7.38	7.58	7.29	7.44
04/17/2013	7.49	7.49	7	7.06
04/18/2013	7.02	7.29	6.91	7.17
04/19/2013	7.3	7.39	7	7.14
04/22/2013	7.24	7.27	7.12	7.2
04/23/2013	7.23	7.42	7.13	7.41
04/24/2013	7.41	7.85	7.41	7.61
04/25/2013	7.61	7.89	7.55	7.87
04/26/2013	7.88	7.9	7.55	7.57
04/29/2013	7.58	7.62	7.38	7.4
04/30/2013	7.36	7.43	6.92	6.96
05/01/2013	7.05	7.11	6.77	6.8
05/02/2013	6.82	7.09	6.64	7.04
05/03/2013	7.05	7.41	7.05	7.34
05/07/2013	7.35	7.48	7.29	7.33
05/08/2013	7.4	7.47	7.28	7.3
05/09/2013	7.27	7.42	7.25	7.3
05/10/2013	7.28	7.38	6.94	6.98
05/13/2013	6.91	7.08	6.9	7.01
05/14/2013	7	7.21	6.93	7.12
05/15/2013	6.98	6.98	6.53	6.55
05/16/2013	6.6	6.63	6.29	6.34
05/17/2013	6.34	6.54	6.27	6.34
05/20/2013	6.41	6.41	6	6.17
05/21/2013	6.25	6.82	6.21	6.69
05/22/2013	6.65	6.92	6.49	6.74
05/23/2013	6.65	6.75	6.52	6.65
05/24/2013	6.71	6.73	6.46	6.49
05/28/2013	6.55	6.67	6.47	6.66
05/29/2013	6.65	6.65	6.41	6.58
05/30/2013	6.62	6.96	6.62	6.9
05/31/2013	6.88	7	6.79	6.91
06/03/2013	7.04	7.18	6.97	7.04
06/04/2013	7.03	7.09	6.95	7.02
06/05/2013	6.94	7.09	6.75	6.76
06/06/2013	6.81	6.86	6.73	6.76
06/07/2013	6.75	6.86	6.65	6.76
06/10/2013	6.82	6.82	6.33	6.44
06/11/2013	6.44	6.49	6.08	6.17
06/12/2013	6.22	6.31	6.11	6.28
06/13/2013	6.15	6.42	6.15	6.39
06/14/2013	6.37	6.51	6.33	6.5
06/17/2013	6.62	6.62	6.44	6.51
06/18/2013	6.5	6.56	6.36	6.38
06/19/2013	6.41	6.43	6.12	6.15
06/20/2013	6.06	6.06	5.39	5.41
06/21/2013	5.4	5.88	5.14	5.26
06/24/2013	5.25	5.25	4.93	4.93
06/25/2013	5.01	5.07	4.82	4.92
06/26/2013	4.91	4.92	4.62	4.64
06/27/2013	4.64	4.7	4.4	4.56
06/28/2013	4.56	4.67	4.4	4.53
07/01/2013	4.6	4.86	4.6	4.85
07/02/2013	4.81	5.14	4.8	4.94
07/03/2013	4.88	4.97	4.65	4.82
07/04/2013	4.9	5.11	4.82	5.04
07/05/2013	5.07	5.13	4.7	4.72
07/08/2013	4.71	4.8	4.62	4.74
07/09/2013	4.81	5.1	4.78	5.06
07/10/2013	5.05	5.05	4.75	4.79
07/11/2013	4.97	5.31	4.97	5.19
07/12/2013	5.14	5.2	5.01	5.06
07/15/2013	5.09	5.23	5.05	5.16
07/16/2013	5.11	5.56	5.11	5.53
07/17/2013	5.51	5.78	5.51	5.72
07/18/2013	5.68	5.86	5.52	5.83
07/19/2013	5.8	6.1	5.53	5.97
07/22/2013	6.05	6.34	6.02	6.25
07/23/2013	6.22	6.45	6.22	6.41
07/24/2013	6.29	6.46	6.19	6.29
07/25/2013	6.25	6.28	6.06	6.22
07/26/2013	6.3	6.45	6.16	6.26
07/29/2013	6.3	6.43	6.15	6.37
07/30/2013	6.36	6.46	6.2	6.45
07/31/2013	6.39	6.5	6.36	6.47
08/01/2013	6.55	6.92	6.43	6.76
08/02/2013	6.7	6.73	6.42	6.71
08/05/2013	6.59	6.7	6.54	6.68
08/06/2013	6.65	6.68	6.31	6.37
08/07/2013	6.4	6.56	6.22	6.53
08/08/2013	6.62	6.96	6.56	6.93
08/09/2013	6.92	7.24	6.87	7.17
08/12/2013	7.21	7.44	7.21	7.27
08/13/2013	7.25	7.61	7.25	7.56
08/14/2013	7.5	7.56	7.31	7.47
08/15/2013	7.52	7.53	7.15	7.19
08/16/2013	7.41	7.86	7.41	7.84
08/19/2013	7.91	7.91	7.67	7.85
08/20/2013	7.85	7.97	7.56	7.94
08/21/2013	7.99	7.99	7.65	7.87
08/22/2013	7.87	8.12	7.87	8.03
08/23/2013	7.9	8.12	7.82	8.1
08/27/2013	7.11	7.93	7.11	7.41
08/28/2013	7.33	7.33	6.68	6.98
08/29/2013	6.89	7.36	6.81	7.31
08/30/2013	7.1	7.68	7.05	7.56
09/02/2013	7.55	7.67	7.27	7.36
09/03/2013	7.25	7.47	7.24	7.43
09/04/2013	7.48	7.59	7.32	7.49
09/05/2013	7.6	7.62	7.39	7.47
09/06/2013	7.43	7.74	7.25	7.69
09/09/2013	7.72	7.81	7.65	7.68
09/10/2013	7.69	7.77	7.44	7.56
09/11/2013	7.63	7.64	7.27	7.37
09/12/2013	7.35	7.52	7.21	7.35
09/13/2013	7.28	7.28	6.98	7.1
09/16/2013	6.89	6.97	6.32	6.6
09/17/2013	6.51	6.82	6.44	6.56
09/18/2013	6.5	6.76	6.5	6.54
09/19/2013	7.49	7.84	7.05	7.06
09/20/2013	7.1	7.11	6.65	6.69
09/23/2013	6.81	6.81	6.45	6.58
09/24/2013	6.61	7.03	6.52	6.77
09/25/2013	6.7	6.81	6.56	6.62
09/26/2013	6.67	6.9	6.6	6.9
09/27/2013	6.79	6.82	6.61	6.7
09/30/2013	6.55	6.63	6.46	6.54
10/01/2013	6.54	6.56	6.17	6.27
10/02/2013	6.22	6.54	6.16	6.48
10/03/2013	6.43	6.51	6.23	6.26
10/04/2013	6.21	6.27	6.12	6.24
10/07/2013	6.16	6.26	6.05	6.11
10/08/2013	6.06	6.11	5.88	6.04
10/09/2013	6.12	6.12	5.89	5.94
10/10/2013	5.95	6.14	5.87	5.9
10/11/2013	5.96	6.01	5.52	5.59
10/14/2013	5.64	5.67	5.5	5.6
10/15/2013	5.64	5.71	5.43	5.49
10/16/2013	5.41	5.48	5.18	5.25
10/17/2013	5.3	5.74	5.21	5.7
10/18/2013	5.83	6.06	5.35	6.01
10/21/2013	6.06	6.22	5.95	5.96
10/22/2013	5.88	6.19	5.85	6.14
10/23/2013	6.05	6.15	5.94	5.98
10/24/2013	6.1	6.13	5.99	6.07
10/25/2013	6.18	6.3	6.1	6.13
10/28/2013	6.2	6.21	6.02	6.19
10/29/2013	6.09	6.24	6.09	6.16
10/30/2013	6.09	6.22	6.09	6.22
10/31/2013	6.13	6.16	5.95	6
11/01/2013	5.98	6	5.6	5.67
11/04/2013	5.63	5.83	5.63	5.72
11/05/2013	5.77	6.02	5.76	5.96
11/06/2013	5.92	6.01	5.73	5.78
11/07/2013	5.69	6.11	5.69	5.87
11/08/2013	5.77	5.91	5.59	5.68
11/11/2013	5.69	5.72	5.6	5.68
11/12/2013	5.58	5.6	5.3	5.37
11/13/2013	5.41	5.52	5.25	5.45
11/14/2013	5.45	5.62	5.43	5.57
11/15/2013	5.52	5.74	5.51	5.58
11/18/2013	5.5	5.67	5.44	5.56
11/19/2013	5.52	5.67	5.4	5.56
11/20/2013	5.5	5.61	5.36	5.41
11/21/2013	5.43	5.43	5.13	5.2
11/22/2013	5.22	5.29	5	5.24
11/25/2013	5.21	5.31	5.09	5.11
11/26/2013	5.18	5.19	5	5.07
11/27/2013	5.04	5.33	5.04	5.27
11/28/2013	5.32	5.47	5.27	5.44
11/29/2013	5.4	5.51	5.29	5.34
12/02/2013	5.32	5.41	5.09	5.1
12/03/2013	5.04	5.09	4.74	4.98
12/04/2013	5.03	5.15	4.82	5.01
12/05/2013	4.89	5.14	4.7	4.77
12/06/2013	4.84	5.04	4.78	4.98
12/09/2013	5.04	5.15	4.81	5.07
12/10/2013	5.08	5.26	5	5.14
12/11/2013	5.18	5.18	4.94	4.97
12/12/2013	4.94	5.04	4.81	4.98
12/13/2013	4.94	5.03	4.87	4.96
12/16/2013	4.98	5.18	4.91	5.13
12/17/2013	5.08	5.11	4.95	5.06
12/18/2013	4.99	5.27	4.99	5.18
12/19/2013	5.25	5.27	5	5.16
12/20/2013	5.12	5.12	4.7	4.93
12/23/2013	4.89	5.16	4.76	5.12
12/24/2013	4.98	5.46	4.98	5.3
12/27/2013	5.31	5.76	5.2	5.65
12/30/2013	5.62	5.84	5.59	5.78
12/31/2013	5.73	5.87	5.72	5.75

Menu

Create your free account now!

POLY.L: Polymetal International plc Historical Data

2013 Historical Chart

Average

Low

High