POLY.L: Polymetal International plc Historical Data

2018 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 7.2302

CLOSE 7.2166

Low

LOW 5.78

High

HIGH 9.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	9.03	9.4	8.98	9.22
01/03/2018	9.1	9.29	9.07	9.23
01/04/2018	9.24	9.4	9.1	9.22
01/05/2018	9.25	9.34	9.16	9.24
01/08/2018	9.02	9.26	9.02	9.17
01/09/2018	9.18	9.23	8.99	9.18
01/10/2018	9.19	9.26	9	9.19
01/11/2018	9.25	9.25	9.1	9.19
01/12/2018	9.4	9.4	9.1	9.17
01/15/2018	9.2	9.45	9.15	9.21
01/16/2018	9.15	9.29	8.84	8.96
01/17/2018	9.2	9.2	8.68	8.79
01/18/2018	8.75	8.81	8.6	8.69
01/19/2018	8.72	8.83	8.7	8.78
01/22/2018	8.78	8.87	8.73	8.74
01/23/2018	8.75	8.8	8.56	8.64
01/24/2018	8.66	8.85	8.39	8.55
01/25/2018	8.45	8.61	8.35	8.52
01/26/2018	8.42	8.57	8.42	8.53
01/29/2018	8.35	8.5	8.31	8.38
01/30/2018	8.34	8.43	8.25	8.26
01/31/2018	8.27	8.36	8.18	8.25
02/01/2018	8.22	8.29	8.08	8.11
02/02/2018	8.15	8.2	7.97	7.98
02/05/2018	7.95	8.19	7.95	8.02
02/06/2018	7.87	8.16	7.71	7.76
02/07/2018	7.76	7.93	7.51	7.58
02/08/2018	7.56	7.76	7.3	7.54
02/09/2018	7.5	7.65	7.42	7.44
02/12/2018	7.43	7.68	7.43	7.6
02/13/2018	7.66	7.76	7.56	7.59
02/14/2018	7.67	7.98	7.61	7.89
02/15/2018	7.95	8.1	7.92	8.07
02/16/2018	8.1	8.19	8.06	8.09
02/19/2018	8.14	8.21	7.88	7.95
02/20/2018	8	8	7.77	7.81
02/21/2018	7.79	7.83	7.7	7.82
02/22/2018	7.75	7.81	7.66	7.7
02/23/2018	7.7	7.73	7.66	7.69
02/26/2018	7.75	7.83	7.7	7.7
02/27/2018	7.79	7.81	7.69	7.69
02/28/2018	7.69	7.71	7.47	7.48
03/01/2018	7.44	7.65	7.38	7.41
03/02/2018	7.45	7.6	7.45	7.54
03/05/2018	7.55	7.71	7.52	7.64
03/06/2018	7.75	7.83	7.59	7.8
03/07/2018	7.73	7.73	7.55	7.68
03/08/2018	7.62	7.7	7.55	7.7
03/09/2018	7.66	7.85	7.66	7.85
03/12/2018	7.85	7.85	7.57	7.71
03/13/2018	7.76	7.97	7.62	7.92
03/14/2018	7.95	7.98	7.8	7.94
03/15/2018	7.98	7.98	7.75	7.81
03/16/2018	7.76	7.83	7.43	7.54
03/19/2018	7.56	7.56	7.3	7.31
03/20/2018	7.28	7.41	7.24	7.28
03/21/2018	7.33	7.42	7.24	7.32
03/22/2018	7.33	7.4	7.22	7.28
03/23/2018	7.25	7.41	7.25	7.34
03/26/2018	7.37	7.41	7.31	7.38
03/27/2018	7.41	7.45	7.3	7.31
03/28/2018	7.32	7.32	7.17	7.25
03/29/2018	7.26	7.35	7.24	7.34
04/03/2018	7.36	7.4	7.2	7.23
04/04/2018	7.36	7.37	7.22	7.3
04/05/2018	7.3	7.41	7.3	7.32
04/06/2018	7.34	7.34	7.22	7.24
04/09/2018	7.28	7.28	5.91	5.91
04/10/2018	6.02	6.54	5.78	6.33
04/11/2018	6.36	6.47	6.14	6.44
04/12/2018	6.46	6.65	6.36	6.63
04/13/2018	6.65	6.92	6.65	6.76
04/16/2018	6.78	6.78	6.11	6.11
04/17/2018	6.29	6.36	6.17	6.24
04/18/2018	6.28	7.15	6.28	6.98
04/19/2018	7.19	7.2	6.78	6.96
04/20/2018	6.96	7.06	6.91	7.04
04/23/2018	6.95	7.07	6.9	7.03
04/24/2018	7.01	7.15	7.01	7.12
04/25/2018	7.09	7.09	6.93	7.04
04/26/2018	7.07	7.16	7.03	7.12
04/27/2018	7.15	7.28	7.12	7.25
04/30/2018	7.3	7.44	7.26	7.29
05/01/2018	7.15	7.33	7.1	7.1
05/02/2018	7.18	7.32	7.18	7.24
05/03/2018	7.28	7.31	7.18	7.23
05/04/2018	7.27	7.3	7.22	7.27
05/08/2018	7.33	7.33	7.17	7.22
05/09/2018	7.22	7.36	7.22	7.32
05/10/2018	7.21	7.21	7.01	7.1
05/11/2018	7.16	7.26	7.09	7.12
05/14/2018	7.17	7.21	7.09	7.12
05/15/2018	7.15	7.17	6.78	6.85
05/16/2018	6.9	7.16	6.89	7.04
05/17/2018	7.02	7.14	7.02	7.1
05/18/2018	7.07	7.08	6.86	7.05
05/21/2018	7.05	7.08	6.91	6.98
05/22/2018	7.02	7.15	7	7.1
05/23/2018	7	7.1	6.95	6.96
05/24/2018	6.97	7.02	6.84	6.94
05/25/2018	6.98	6.98	6.78	6.83
05/29/2018	6.78	6.9	6.67	6.77
05/30/2018	6.71	6.92	6.71	6.81
05/31/2018	6.87	7.03	6.84	6.85
06/01/2018	6.92	6.92	6.82	6.84
06/04/2018	6.9	6.95	6.82	6.83
06/05/2018	6.79	6.87	6.75	6.78
06/06/2018	6.81	6.86	6.74	6.77
06/07/2018	6.85	6.85	6.64	6.64
06/08/2018	6.66	6.69	6.55	6.62
06/11/2018	6.61	6.79	6.61	6.68
06/12/2018	6.67	6.76	6.63	6.66
06/13/2018	6.64	6.75	6.59	6.7
06/14/2018	6.63	6.77	6.63	6.74
06/15/2018	6.71	6.8	6.52	6.62
06/18/2018	6.59	6.64	6.45	6.49
06/19/2018	6.42	6.45	6.34	6.41
06/20/2018	6.49	6.7	6.48	6.55
06/21/2018	6.61	6.61	6.37	6.47
06/22/2018	6.5	6.69	6.5	6.65
06/25/2018	6.66	6.71	6.58	6.59
06/26/2018	6.57	6.72	6.56	6.69
06/27/2018	6.71	6.76	6.65	6.67
06/28/2018	6.64	6.72	6.64	6.72
06/29/2018	6.65	6.77	6.65	6.7
07/02/2018	6.66	6.74	6.63	6.63
07/03/2018	6.64	6.72	6.59	6.7
07/04/2018	6.71	6.72	6.67	6.68
07/05/2018	6.67	6.76	6.66	6.75
07/06/2018	6.75	6.8	6.62	6.75
07/09/2018	6.75	6.83	6.7	6.8
07/10/2018	6.82	6.84	6.72	6.72
07/11/2018	6.66	6.71	6.57	6.59
07/12/2018	6.59	6.63	6.53	6.6
07/13/2018	6.58	6.6	6.5	6.57
07/16/2018	6.6	6.6	6.52	6.56
07/17/2018	6.57	6.65	6.49	6.59
07/18/2018	6.62	6.7	6.59	6.7
07/19/2018	6.69	6.7	6.59	6.66
07/20/2018	6.63	6.78	6.63	6.73
07/23/2018	6.75	6.77	6.67	6.67
07/24/2018	6.71	6.84	6.68	6.83
07/25/2018	6.84	6.86	6.62	6.85
07/26/2018	6.9	6.96	6.79	6.8
07/27/2018	6.86	6.9	6.67	6.7
07/30/2018	6.7	6.7	6.55	6.63
07/31/2018	6.67	6.71	6.58	6.64
08/01/2018	6.64	6.69	6.54	6.69
08/02/2018	6.69	6.69	6.58	6.63
08/03/2018	6.75	6.75	6.62	6.74
08/06/2018	6.73	6.74	6.61	6.67
08/07/2018	6.67	6.76	6.63	6.72
08/08/2018	6.65	6.71	6.6	6.64
08/09/2018	6.6	6.72	6.52	6.7
08/10/2018	6.63	6.63	6.43	6.54
08/13/2018	6.45	6.56	6.41	6.53
08/14/2018	6.53	6.59	6.5	6.5
08/15/2018	6.49	6.54	6.32	6.36
08/16/2018	6.4	6.45	6.4	6.41
08/17/2018	6.41	6.45	6.39	6.45
08/20/2018	6.57	6.63	6.46	6.46
08/21/2018	6.69	6.69	6.4	6.59
08/22/2018	6.62	6.64	6.55	6.59
08/23/2018	6.63	6.63	6.5	6.5
08/24/2018	6.56	6.61	6.45	6.57
08/28/2018	6.66	6.66	6.55	6.56
08/29/2018	6.52	6.62	6.42	6.43
08/30/2018	6.46	6.46	6.29	6.35
08/31/2018	6.26	6.51	6.26	6.43
09/03/2018	6.45	6.51	6.38	6.4
09/04/2018	6.39	6.47	6.31	6.33
09/05/2018	6.25	6.36	6.25	6.32
09/06/2018	6.22	6.28	6.15	6.19
09/07/2018	6.18	6.18	6	6.02
09/10/2018	6.02	6.06	5.94	6
09/11/2018	6.05	6.05	5.94	5.97
09/12/2018	6.04	6.13	5.99	6.11
09/13/2018	6.14	6.18	6.04	6.06
09/14/2018	6.1	6.12	6.03	6.03
09/17/2018	6.04	6.04	5.98	5.99
09/18/2018	6.1	6.1	5.98	6
09/19/2018	6	6.28	6	6.26
09/20/2018	6.3	6.47	6.14	6.4
09/21/2018	6.48	6.5	6.33	6.37
09/24/2018	6.31	6.44	6.31	6.39
09/25/2018	6.41	6.41	6.27	6.38
09/26/2018	6.4	6.41	6.32	6.36
09/27/2018	6.32	6.36	6.07	6.22
09/28/2018	6.2	6.29	6.11	6.14
10/01/2018	6.17	6.17	6.01	6.04
10/02/2018	6.15	6.2	6.07	6.15
10/03/2018	6.14	6.23	6.12	6.18
10/04/2018	6.15	6.21	6.1	6.11
10/05/2018	6.1	6.11	6	6.05
10/08/2018	6.09	6.12	6.05	6.05
10/09/2018	6.13	6.13	6.04	6.07
10/10/2018	6.06	6.15	6.04	6.09
10/11/2018	5.99	6.4	5.99	6.37
10/12/2018	6.45	6.73	6.39	6.65
10/15/2018	6.65	6.84	6.63	6.81
10/16/2018	6.81	7.2	6.79	7.18
10/17/2018	7.24	7.31	7.15	7.26
10/18/2018	7.18	7.27	7.07	7.26
10/19/2018	7.25	7.35	7.15	7.34
10/22/2018	7.49	7.5	7.32	7.32
10/23/2018	7.31	7.49	7.26	7.38
10/24/2018	7.5	7.5	7.23	7.26
10/25/2018	7.27	7.32	7.22	7.23
10/26/2018	7.13	7.28	7.12	7.22
10/29/2018	7.21	7.29	7.12	7.17
10/30/2018	7.11	7.27	7.09	7.27
10/31/2018	7.3	7.33	7.16	7.24
11/01/2018	7.24	7.35	7.2	7.29
11/02/2018	7.4	7.4	7.2	7.21
11/05/2018	7.25	7.34	7.15	7.22
11/06/2018	7.18	7.23	7.1	7.13
11/07/2018	7.15	7.27	7.12	7.17
11/08/2018	7.2	7.28	7.17	7.27
11/09/2018	7.24	7.26	7.02	7.12
11/12/2018	7.16	7.24	6.98	7
11/13/2018	6.98	7.2	6.98	7.06
11/14/2018	7.12	7.55	7.12	7.32
11/15/2018	7.4	7.54	7.32	7.38
11/16/2018	7.41	7.75	7.41	7.54
11/19/2018	7.6	7.75	7.55	7.68
11/20/2018	7.59	7.77	7.56	7.6
11/21/2018	7.6	7.9	7.6	7.85
11/22/2018	7.81	7.95	7.72	7.84
11/23/2018	7.8	7.96	7.73	7.81
11/26/2018	7.83	8	7.77	7.95
11/27/2018	7.93	8.17	7.88	7.9
11/28/2018	7.99	8.05	7.85	7.88
11/29/2018	7.9	8.05	7.82	7.82
11/30/2018	7.87	7.95	7.52	7.85
12/03/2018	8.02	8.02	7.78	7.8
12/04/2018	7.87	8	7.81	7.94
12/05/2018	7.88	7.96	7.83	7.89
12/06/2018	7.84	7.94	7.73	7.89
12/07/2018	7.91	8.09	7.91	8.05
12/10/2018	8.05	8.15	8.03	8.14
12/11/2018	8.17	8.27	8.05	8.19
12/12/2018	8.23	8.27	8.15	8.18
12/13/2018	8.03	8.41	8.03	8.36
12/14/2018	8.32	8.39	8.24	8.34
12/17/2018	8.42	8.47	8.25	8.3
12/18/2018	8.32	8.36	8.21	8.32
12/19/2018	8.32	8.48	8.31	8.42
12/20/2018	8.36	8.54	8.23	8.46
12/21/2018	8.49	8.55	8.34	8.47
12/24/2018	8.44	8.58	8.35	8.4
12/27/2018	8.49	8.49	8.23	8.25
12/28/2018	8.34	8.38	8.26	8.3
12/31/2018	8.37	8.46	8.22	8.22

Menu

Create your free account now!

POLY.L: Polymetal International plc Historical Data

2018 Historical Chart

Average

Low

High