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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.9378
CLOSE 9.9412

Low

LOW 7.64

High

HIGH 12.83
DATEOPENHIGHLOWCLOSE
01/02/20198.288.448.18.44
01/03/20198.48.648.318.64
01/04/20198.688.778.558.57
01/07/20198.678.78.588.66
01/08/20198.78.78.548.54
01/09/20198.558.688.558.65
01/10/20198.548.658.548.59
01/11/20198.638.648.548.56
01/14/20198.558.578.478.55
01/15/20198.558.598.488.54
01/16/20198.548.568.468.5
01/17/20198.488.58.48.46
01/18/20198.488.558.428.48
01/21/20198.538.538.398.44
01/22/20198.458.518.378.49
01/23/20198.538.538.438.47
01/24/20198.418.498.398.4
01/25/20198.428.488.48.4
01/28/20198.378.58.378.45
01/29/20198.458.588.428.48
01/30/20198.488.628.488.58
01/31/20198.628.748.58.68
02/01/20198.68.758.578.61
02/04/20198.818.838.598.66
02/05/20198.798.798.68.67
02/06/20198.528.698.528.67
02/07/20198.858.858.528.56
02/08/20198.58.558.468.46
02/11/20198.718.718.478.49
02/12/20198.578.718.568.64
02/13/20198.688.688.538.55
02/14/20198.528.618.58.61
02/15/20198.618.668.528.56
02/18/20198.648.748.588.7
02/19/20198.758.758.678.72
02/20/20198.778.858.698.81
02/21/20198.88.958.88.85
02/22/20198.8898.878.94
02/25/2019998.798.83
02/26/20198.828.828.698.73
02/27/20198.688.858.688.74
02/28/20198.718.738.628.67
03/01/20198.728.768.648.64
03/04/20198.648.658.438.47
03/05/20198.518.568.438.53
03/06/20198.558.68.518.55
03/07/20198.558.578.458.46
03/08/20198.498.568.418.56
03/11/20198.438.778.438.65
03/12/20198.68.748.598.74
03/13/20198.588.778.588.68
03/14/20198.638.698.588.62
03/15/20198.698.718.598.6
03/18/20198.568.738.568.67
03/19/20198.628.698.578.61
03/20/20198.568.698.568.65
03/21/20198.698.888.698.71
03/22/20198.798.798.628.65
03/25/20198.688.748.68.71
03/26/20198.658.778.628.66
03/27/20198.688.698.578.6
03/28/20198.68.678.588.58
03/29/20198.688.728.598.64
04/01/20198.548.668.548.59
04/02/20198.548.618.58.58
04/03/20198.68.68.338.4
04/04/20198.398.558.288.29
04/05/20198.298.388.228.38
04/08/20198.418.438.348.41
04/09/20198.388.448.338.39
04/10/20198.438.438.358.36
04/11/20198.358.358.098.14
04/12/20198.138.178.018.09
04/15/20198.148.148.028.04
04/16/20198.068.188.038.14
04/17/20198.198.238.028.09
04/18/20198.058.188.058.16
04/23/20198.28.297.998.02
04/24/20197.977.997.927.92
04/25/20197.958.077.927.97
04/26/20197.998.027.928.01
04/29/20198.078.157.988.02
04/30/20198.068.077.988.07
05/01/20198.078.0888.03
05/02/20197.947.997.837.84
05/03/20197.887.997.847.95
05/07/20198.128.127.958.05
05/08/20198.098.188.058.14
05/09/20197.937.947.727.73
05/10/20197.797.827.727.76
05/13/20197.697.777.647.73
05/14/20197.818.097.797.98
05/15/20198.038.087.938.01
05/16/20198.098.28.068.11
05/17/20198.178.178.058.15
05/20/20198.178.278.138.19
05/21/20198.288.288.188.24
05/22/20198.28.378.168.23
05/23/20198.168.288.168.24
05/24/20198.268.338.198.27
05/28/20198.288.488.158.2
05/29/20198.238.338.158.26
05/30/20198.218.338.218.21
05/31/20198.258.518.238.5
06/03/20198.558.688.498.61
06/04/20198.648.728.68.63
06/05/20198.738.798.628.67
06/06/20198.728.768.668.75
06/07/20198.798.848.718.8
06/10/20198.818.848.718.74
06/11/20198.848.848.768.78
06/12/20198.88.878.778.84
06/13/20198.868.938.848.87
06/14/20198.919.018.918.96
06/17/20198.9998.888.95
06/18/201999.078.959
06/19/20199.049.158.919
06/20/20199.139.329.079.26
06/21/20199.189.539.189.43
06/24/20199.489.619.449.59
06/25/20199.749.99.679.86
06/26/20199.829.899.719.89
06/27/20199.869.999.839.98
06/28/20191010.19.949.97
07/01/20199.959.959.829.9
07/02/20199.910.099.8310.02
07/03/201910.0910.310.0310.15
07/04/201910.110.210.0410.2
07/05/201910.2610.410.1110.2
07/08/201910.3110.4110.210.31
07/09/201910.3210.369.9810.12
07/10/20199.669.739.539.66
07/11/20199.749.859.679.67
07/12/20199.679.829.679.71
07/15/20199.89.939.799.8
07/16/20199.889.889.789.86
07/17/20199.9310.019.8410.01
07/18/201910.0710.079.859.88
07/19/20199.9910.069.949.95
07/22/201910.0310.039.9310.02
07/23/201910.0110.039.99.92
07/24/201910.0210.049.8610.04
07/25/201910.0710.2910.0210.08
07/26/201910.0710.229.949.99
07/29/201910.0610.119.9910.02
07/30/201910.1110.171010
07/31/201910.0810.089.919.96
08/01/20199.849.969.659.79
08/02/20199.7310.079.739.85
08/05/20199.8210.089.8210
08/06/20199.9810.299.9610.2
08/07/201910.2610.5410.2210.46
08/08/201910.610.6410.4610.56
08/09/201910.5810.7210.5410.61
08/12/201910.6110.810.4910.72
08/13/201910.7910.9810.5110.64
08/14/201910.6110.8810.5110.78
08/15/201910.8410.8610.7310.85
08/16/201910.9110.9110.7310.85
08/19/201910.910.9110.7710.8
08/20/201910.7711.0910.7510.96
08/21/201910.8811.0810.8811.06
08/22/201911.0111.1611.0111.08
08/23/201911.0111.1610.9511.16
08/27/201911.3511.5911.311.51
08/28/201911.7511.8311.5511.83
08/29/201911.8712.0911.7911.81
08/30/201911.711.9211.3811.83
09/02/201911.6911.8411.5911.79
09/03/201911.6512.0511.6512.05
09/04/20191212.1411.912.09
09/05/201911.9312.0411.4711.62
09/06/201911.611.6411.3711.61
09/09/201911.5811.6611.411.45
09/10/201911.3811.3811.1811.31
09/11/201911.3811.6411.2711.51
09/12/201911.5811.8411.5811.73
09/13/201911.6511.6811.3211.33
09/16/201911.4311.5611.2311.34
09/17/201911.2211.4411.1711.43
09/18/201911.4411.5111.2911.5
09/19/201911.3811.5311.2711.35
09/20/201911.4111.5311.3511.53
09/23/201911.5711.6311.4311.52
09/24/201911.5611.8611.5611.59
09/25/201911.611.7811.5711.64
09/26/201911.711.8311.6311.78
09/27/201911.7111.7611.3911.48
09/30/201911.4811.5111.2811.4
10/01/201911.3511.411.111.4
10/02/201911.311.4811.2811.35
10/03/201911.3611.4111.1611.24
10/04/201911.1111.4411.1111.43
10/07/201911.511.5211.3611.44
10/08/201911.5111.8211.4111.75
10/09/201911.7511.9711.7511.75
10/10/201911.7611.7911.5611.6
10/11/201911.511.811.2611.43
10/14/201911.4111.711.2511.55
10/15/201911.511.7211.3711.47
10/16/201911.411.6211.3111.54
10/17/201911.611.8111.5411.69
10/18/201911.6511.8511.5411.73
10/21/201911.811.8811.711.78
10/22/201911.8311.8911.7311.76
10/23/201911.7311.8911.7211.85
10/24/201911.912.2911.8112.22
10/25/201912.212.2812.0312.21
10/28/201912.2212.2812.0412.18
10/29/201912.1912.3312.0112.29
10/30/201912.1812.5312.1812.45
10/31/201912.6212.7512.5412.65
11/01/201912.5912.812.5912.72
11/04/201912.8112.8312.6212.71
11/05/201912.6812.7912.3512.47
11/06/201912.5112.5812.4112.51
11/07/201912.5812.6612.0412.15
11/08/201912.0612.1611.8212.1
11/11/201912.1212.1711.6811.75
11/12/201911.6511.7211.4411.6
11/13/201911.6711.9611.6611.9
11/14/201911.8612.0511.7411.77
11/15/201911.7511.9111.6811.7
11/18/201911.711.8611.6111.86
11/19/201911.8311.911.6611.78
11/20/201911.811.8511.6511.7
11/21/201911.6211.7111.5811.63
11/22/201911.6411.711.5811.58
11/25/201911.611.6611.4811.52
11/26/201911.5711.6511.4811.54
11/27/201911.6411.6911.5111.59
11/28/201911.5711.6411.511.6
11/29/201911.5711.6611.5111.65
12/02/201911.611.7111.5711.71
12/03/201911.7111.9811.7111.92
12/04/201911.9312.1511.8511.91
12/05/201911.912.211.911.94
12/06/201912.0512.0611.911.96
12/09/201912.0112.0111.8111.83
12/10/201911.8811.8911.6711.71
12/11/201911.741211.7211.9
12/12/20191212.2311.9912.04
12/13/201911.9712.211.5611.65
12/16/201911.711.8411.611.78
12/17/201911.8311.8511.611.74
12/18/201911.811.8811.7111.75
12/19/201911.8411.8611.5911.64
12/20/201911.711.7411.4711.48
12/23/201911.611.7411.5711.74
12/24/201911.7411.8511.6511.7
12/27/201911.811.9711.811.9
12/30/201911.951211.8111.93
12/31/201911.7512.0511.7511.95