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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.31
CLOSE 9.3139

Low

LOW 7.92

High

HIGH 13.68
DATEOPENHIGHLOWCLOSE
01/03/20178.578.768.58.72
01/04/20178.838.978.638.9
01/05/20179.029.178.829.09
01/06/20179.059.058.858.88
01/09/20178.859.188.829.18
01/10/20179.229.259.099.2
01/11/20179.239.49.119.15
01/12/20179.29.449.29.37
01/13/20179.289.369.099.23
01/16/20179.349.449.249.27
01/17/20179.49.589.319.4
01/18/20179.499.519.189.48
01/19/20179.419.429.239.26
01/20/20179.249.379.219.26
01/23/20179.39.469.39.42
01/24/20179.399.719.329.65
01/25/20179.69.69.319.34
01/26/20179.289.38.718.74
01/27/20178.798.928.658.92
01/30/20178.819.068.818.98
01/31/20178.959.288.959.23
02/01/20179.259.469.169.35
02/02/20179.399.549.379.45
02/03/20179.449.459.219.44
02/06/20179.499.549.399.51
02/07/20179.49.699.49.67
02/08/20179.689.989.659.85
02/09/20179.889.889.659.78
02/10/20179.789.939.639.91
02/13/20179.99.959.769.83
02/14/20179.799.939.649.7
02/15/20179.819.849.659.75
02/16/20179.739.789.549.77
02/17/20179.799.939.729.79
02/20/20179.889.939.719.86
02/21/20179.839.989.789.89
02/22/20179.859.979.799.87
02/23/20179.9710.129.810.02
02/24/20179.9810.099.879.98
02/27/201710.0310.039.789.84
02/28/20179.79.79.359.57
03/01/20179.59.539.49.49
03/02/20179.569.589.329.33
03/03/20179.259.329.19.23
03/06/20179.259.39.179.19
03/07/20179.139.29.019.1
03/08/20179.139.49.039.23
03/09/20179.169.249.089.14
03/10/20178.949.278.949.25
03/13/20179.289.399.129.24
03/14/20179.049.4299.29
03/15/20179.389.589.259.52
03/16/20179.7213.689.659.88
03/17/20179.8210.19.7310.01
03/20/201710.0110.159.9910.14
03/21/201710.110.229.9510.09
03/22/20179.9810.439.9710.35
03/23/201710.3510.4310.2410.28
03/24/201710.310.4710.2110.41
03/27/201710.410.6610.3510.47
03/28/201710.610.610.2610.4
03/29/201710.2510.299.799.83
03/30/20179.8710.129.8610.05
03/31/20179.89109.849.92
04/03/20179.9710.139.8310.05
04/04/201710.0510.2810.0510.24
04/05/201710.3410.410.1310.15
04/06/201710.1910.4110.0810.35
04/07/201710.510.6710.4210.64
04/10/201710.510.5510.3510.45
04/11/201710.6810.8610.4510.85
04/12/201710.8610.9710.7210.75
04/13/201710.5810.9810.5810.95
04/18/201710.951110.6910.69
04/19/201710.610.6510.3710.49
04/20/201710.410.4610.210.4
04/21/201710.3910.5810.2210.23
04/24/201710.2810.3410.0310.13
04/25/201710.2310.3610.0210.15
04/26/201710.1410.310.0210.29
04/27/201710.3910.3910.1410.22
04/28/201710.1910.3610.1510.15
05/02/201710.1410.2210.0210.13
05/03/201710.0210.129.89.89
05/04/20179.719.829.559.64
05/05/20179.629.939.629.92
05/08/20179.959.959.669.7
05/09/20179.739.889.679.76
05/10/20179.75109.759.96
05/11/20179.910.379.910.35
05/12/201710.3310.3610.110.34
05/15/201710.3910.5210.310.33
05/16/201710.2410.5910.2410.57
05/17/201710.5510.7410.4310.69
05/18/201710.6710.6710.4210.59
05/19/201710.5510.7210.4410.6
05/22/201710.5310.6610.4910.6
05/23/201710.5310.6210.3710.39
05/24/201710.2910.4110.2610.29
05/25/201710.3710.3810.1510.33
05/26/201710.3210.510.2210.25
05/30/201710.3110.459.99.99
05/31/20179.9910.159.9610.11
06/01/201710.1110.269.829.98
06/02/201710.0110.019.79.97
06/05/201710.0210.039.849.88
06/06/201710.0610.159.8110.15
06/07/201710.1510.311010.03
06/08/201710.1710.179.769.83
06/09/20179.8210.019.759.82
06/12/20179.769.839.69.7
06/13/20179.679.849.679.74
06/14/20179.729.959.679.73
06/15/20179.79.719.139.22
06/16/20179.269.69.179.24
06/19/20179.259.238.929.12
06/20/20179.149.219.039.09
06/21/20178.979.088.949.04
06/22/20179.039.148.939.05
06/23/20178.969.298.989.22
06/26/20179.249.298.989.23
06/27/20178.999.138.959.01
06/28/20178.9598.88.88
06/29/20178.948.978.598.66
06/30/20178.68.738.438.61
07/03/20178.518.828.518.63
07/04/20178.538.828.538.72
07/05/20178.828.848.68.79
07/06/20178.778.98.648.68
07/07/20178.748.748.488.58
07/10/20178.68.678.288.67
07/11/20178.678.678.678.67
07/12/20178.738.788.638.71
07/13/20178.658.968.278.72
07/14/20178.739.038.688.9
07/17/20178.979.128.99.07
07/18/20179.19.249.019.22
07/19/20179.229.2299.07
07/20/20179.159.158.959.07
07/21/20179.079.18.979.02
07/24/201799.018.798.86
07/25/20178.829.18.819.07
07/26/20179.069.198.979.07
07/27/20179.119.369.089.23
07/28/20179.149.188.999.11
07/31/20179.169.329.129.23
08/01/20179.239.39.19.16
08/02/20179.249.249.019.12
08/03/20179.159.339.19.29
08/04/20179.379.378.938.94
08/07/20178.989.078.889.07
08/08/201799.148.979.05
08/09/20179.089.428.959.34
08/10/20179.429.549.319.46
08/11/20179.439.479.39.38
08/14/20179.359.429.299.41
08/15/20179.399.399.079.11
08/16/20179.139.198.949.13
08/17/20179.219.499.159.35
08/18/20179.399.479.199.31
08/21/20179.49.49.249.31
08/22/20179.349.429.189.22
08/23/20178.99.538.99.37
08/24/20179.299.659.299.56
08/25/20179.439.579.339.46
08/29/20179.429.849.429.56
08/30/20179.689.79.329.36
08/31/20179.299.488.858.85
09/01/20178.898.968.558.66
09/04/20178.859.018.838.98
09/05/20179.069.078.848.93
09/06/20178.928.998.858.9
09/07/20178.729.068.729.06
09/08/20179.069.138.888.92
09/11/20178.858.878.658.69
09/12/20178.748.748.528.59
09/13/20178.618.658.48.4
09/14/20178.418.458.178.17
09/15/20178.198.438.088.29
09/18/20178.398.398.048.04
09/19/20178.048.218.028.14
09/20/20178.158.288.098.13
09/21/20178.088.187.928.07
09/22/20178.048.38.038.26
09/25/20178.258.428.178.39
09/26/20178.458.588.358.5
09/27/20178.548.558.398.42
09/28/20178.358.488.238.26
09/29/20178.268.448.248.42
10/02/20178.388.468.38.35
10/03/20178.258.528.258.5
10/04/20178.428.618.378.58
10/05/20178.578.778.58.75
10/06/20178.718.718.488.51
10/09/20178.528.638.368.6
10/10/20178.738.738.618.63
10/11/20178.678.828.518.73
10/12/20178.718.998.718.93
10/13/20178.979.048.788.96
10/16/20178.959.188.848.97
10/17/20179.039.058.898.92
10/18/20178.929.138.929.05
10/19/20179.029.158.999.13
10/20/20179.089.189.049.06
10/23/20179.19.178.989.1
10/24/20179.159.169.019.11
10/25/20179.039.158.88.96
10/26/20178.99.158.888.88
10/27/20178.878.98.728.79
10/30/20178.718.858.718.83
10/31/20178.98.98.658.75
11/01/20178.89.078.69.07
11/02/20179.249.248.99.05
11/03/20179.059.118.838.87
11/06/20178.879.048.789.02
11/07/20178.939.138.828.87
11/08/20178.929.018.888.99
11/09/20179.029.028.868.92
11/10/20178.958.958.788.89
11/13/20178.879.048.848.99
11/14/201799.368.989.05
11/15/20179.19.188.918.99
11/16/20179.019.018.578.69
11/17/20178.688.868.598.75
11/20/20178.788.858.658.83
11/21/20178.838.998.738.99
11/22/20179.019.348.969.28
11/23/20179.289.289.089.19
11/24/20179.239.289.159.24
11/27/20179.269.369.199.19
11/28/20179.179.269.099.19
11/29/20179.229.418.988.99
11/30/20179.019.148.848.9
12/01/20178.849.088.88.94
12/04/20178.999.088.658.67
12/05/20178.78.748.488.54
12/06/20178.458.528.368.41
12/07/20178.48.448.328.42
12/08/20178.48.58.318.49
12/11/20178.458.788.458.68
12/12/20178.678.728.358.37
12/13/20178.388.558.258.43
12/14/20178.488.648.448.54
12/15/20178.528.758.468.64
12/18/20178.698.888.578.87
12/19/20178.828.928.678.7
12/20/20178.648.878.638.8
12/21/20178.878.988.758.94
12/22/20178.948.948.868.87
12/27/20178.99.218.879.18
12/28/20179.159.199.079.09
12/29/20179.19.278.969.21