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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.8897
CLOSE 15.8853

Low

LOW 9.9

High

HIGH 20.85
DATEOPENHIGHLOWCLOSE
01/02/202012.0512.0711.8711.92
01/03/202012.0512.21212.1
01/06/202012.2112.3412.1912.22
01/07/202012.2612.2812.0412.07
01/08/202012.212.3911.9812.02
01/09/202011.9712.1411.8112.09
01/10/202012.1512.3712.0612.34
01/13/202012.4112.4412.112.36
01/14/202012.3512.4512.3212.41
01/15/202012.4512.5712.3912.45
01/16/202012.5512.5512.3412.36
01/17/202012.3912.5312.3712.49
01/20/202012.4412.6212.4412.61
01/21/202012.6112.6512.4912.54
01/22/202012.6112.6912.5512.62
01/23/202012.8312.8312.4612.58
01/24/202012.7112.7412.5212.66
01/27/202012.6612.8112.6312.69
01/28/202012.6312.7312.5812.61
01/29/202012.6212.6512.4212.45
01/30/202012.4812.6912.4712.66
01/31/202012.7612.912.712.86
02/03/202012.8713.0412.5712.57
02/04/202012.5912.6712.1812.23
02/05/202012.2212.3412.0212.34
02/06/202012.3512.6212.0812.6
02/07/202012.6812.812.5612.76
02/10/202012.9212.9712.8412.86
02/11/202012.9813.0512.912.94
02/12/202012.9112.9312.5712.71
02/13/202012.7612.7612.5812.73
02/14/202012.7612.7612.6612.73
02/17/202012.812.812.5912.66
02/18/202012.6812.9312.6612.9
02/19/202012.9713.2912.9713.11
02/20/202013.2113.2913.0413.06
02/21/202013.313.5113.2613.44
02/24/202013.5413.9313.3513.45
02/25/202013.5213.5613.1713.2
02/26/202013.2113.3113.0513.09
02/27/202013.1213.312.8912.95
02/28/202012.5912.9511.7211.94
03/02/202012.1212.4712.0712.22
03/03/202012.2712.7212.2212.66
03/04/202012.8213.0212.412.98
03/05/202012.8712.9612.6312.96
03/06/202012.9413.3212.8312.98
03/09/202012.6713.0812.413.06
03/10/202013.1713.4112.8412.99
03/11/20201313.312.8913.03
03/12/202012.491311.7911.9
03/13/202012.3112.511.9512.23
03/16/202011.7512.0711.0211.1
03/17/202011.2711.5210.311.52
03/18/202011.1911.4410.4410.92
03/19/202010.8411.19.910.4
03/20/202010.9812.1710.9811.67
03/23/20201111.3310.0511.32
03/24/202011.513.2611.3213.2
03/25/202013.213.4612.6412.72
03/26/202012.613.4912.2513.06
03/27/202012.8513.312.5313
03/30/202013.0114.1112.5313.77
03/31/202014.0314.3712.5313.8
04/01/202013.4714.0513.2113.23
04/02/202013.1913.8913.1913.71
04/03/202013.6914.0913.6313.69
04/06/202013.7814.2513.7814.06
04/07/202014.314.5713.7513.91
04/08/202013.7514.1313.7514.13
04/09/202013.9515.2213.9515.1
04/14/202015.416.515.416.09
04/15/202016.0216.1815.0815.11
04/16/202015.216.1715.215.48
04/17/202015.6216.0615.0315.21
04/20/202015.4315.4614.915.46
04/21/202015.5516.0215.1615.29
04/22/202015.6616.315.4316.27
04/23/202016.417.2916.2117
04/24/202016.8717.2416.716.74
04/27/202016.917.216.6616.66
04/28/202016.6917.0416.5516.74
04/29/202016.816.9816.3116.46
04/30/202016.6516.9815.5916.33
05/01/202015.916.2115.716.21
05/04/202016.2116.6116.0616.45
05/05/202016.6616.7216.4216.72
05/06/202016.261716.2616.71
05/07/202016.316.7516.316.44
05/11/202016.5216.6916.416.58
05/12/20201616.2615.7616.21
05/13/202016.0216.4815.9916.43
05/14/20201616.441616.35
05/15/202016.1617.1916.1616.85
05/18/202017.217.5817.0917.19
05/19/202017.3817.5216.6817.11
05/20/202017.0117.521717.37
05/21/202017.2117.3416.816.92
05/22/202016.7717.1316.7117
05/26/202017.417.416.5516.55
05/27/202016.4516.4915.8216.11
05/28/202016.5216.7916.2816.49
05/29/202016.4516.7516.0616.27
06/01/202016.3516.5816.0216.21
06/02/202016.2716.3916.0116.04
06/03/202016.0116.0114.7914.98
06/04/202015.0515.3114.8314.97
06/05/202014.9214.9813.9814.15
06/08/202014.314.3814.0114.29
06/09/202014.3814.7214.1614.64
06/10/202014.9215.0414.5715.04
06/11/202014.915.5614.915.36
06/12/202015.1815.2914.8515.25
06/15/202014.7615.5214.3814.69
06/16/202014.8514.9614.4714.64
06/17/202014.6614.8714.5814.74
06/18/202014.821514.6914.86
06/19/202014.8115.314.8115.3
06/22/202015.3715.615.2215.33
06/23/202015.3515.7915.315.75
06/24/202015.8116.1715.6915.83
06/25/202016.116.115.3515.4
06/26/202015.4915.715.3515.5
06/29/202015.5615.9615.5515.9
06/30/202016.0316.1715.8416.16
07/01/202016.116.1815.6115.61
07/02/202015.6915.7515.2415.75
07/03/202015.815.8315.5115.69
07/06/202015.7215.8215.5915.76
07/07/202015.816.0115.616.01
07/08/202015.8116.0615.715.91
07/09/202015.9816.2115.8616.02
07/10/20201616.3415.7615.99
07/13/202016.1716.3916.0216.13
07/14/202016.0116.0615.3615.88
07/15/202015.9616.2715.8816.08
07/16/202016.1216.2215.915.97
07/17/202015.9816.1415.8416.14
07/20/202016.1716.5516.0716.55
07/21/202016.616.8616.516.67
07/22/202016.7917.3616.7917.07
07/23/202017.3818.1217.2718.12
07/24/202017.9218.2617.6718.05
07/27/202018.3819.6118.3719.33
07/28/202019.319.4918.6519.01
07/29/202019.319.519.0519.2
07/30/202019.5919.5918.6818.77
07/31/202018.9519.4218.7718.95
08/03/202019.1619.4218.9319.38
08/04/202019.4219.5518.8319.28
08/05/202020.0620.5119.9820.5
08/06/202020.3620.520.0220.05
08/07/202019.9820.519.9820.12
08/10/202020.1220.3720.0120.13
08/11/202019.7119.919.1719.32
08/12/20201919.8718.9819.87
08/13/202019.8919.9519.5119.95
08/14/202019.9920.0719.6919.77
08/17/202019.6720.3819.6720.34
08/18/202020.4520.5920.1120.11
08/19/202020.0920.2419.8119.89
08/20/202019.8119.8219.3819.67
08/21/202019.6419.8319.0919.61
08/24/202019.5219.9819.0919.64
08/25/202019.6519.8719.4719.52
08/26/202019.7319.819.2319.8
08/27/202019.8820.1719.419.4
08/28/202019.6720.3619.5620.28
09/01/202020.8420.8520.320.32
09/02/202020.7920.7919.5319.63
09/03/202019.1419.5319.0819.16
09/04/202019.2619.619.0519.19
09/07/202019.3320.119.3120.1
09/08/202020.1720.3119.4419.74
09/09/202019.2519.5918.8919.46
09/10/202019.4919.9219.3919.91
09/11/202019.7520.1919.7220.09
09/14/202020.0920.0919.2119.34
09/15/202019.5819.6819.3619.5
09/16/202019.6719.6719.4219.5
09/17/202019.2619.3718.6518.81
09/18/20201818.1817.6217.64
09/21/202017.5817.8816.7917.02
09/22/202017.1517.2816.7917
09/23/202017.4617.4616.5216.74
09/24/202016.517.0416.3216.93
09/25/202017.0617.1816.616.77
09/28/202016.8616.9616.4316.51
09/29/202016.6416.8916.3916.84
09/30/202016.8117.0216.716.9
10/01/202017.0117.116.7616.96
10/02/202016.9617.0616.7716.96
10/05/202016.9317.0416.6516.92
10/06/202017.0117.0116.4916.51
10/07/202016.4716.7116.4716.65
10/08/202016.6216.8716.4216.66
10/09/202016.817.1316.7917.09
10/12/202017.1517.2616.9717.1
10/13/202017.0617.3617.0117.26
10/14/202017.3417.7817.2717.7
10/15/202017.4917.6817.3717.49
10/16/202017.6217.9417.5517.7
10/19/202017.8517.8817.6817.8
10/20/202017.6117.817.517.62
10/21/202017.5717.717.2217.66
10/22/202017.8818.0917.5217.75
10/23/202017.7118.0117.5517.6
10/26/202017.6617.9917.4917.74
10/27/202017.7317.8117.5217.67
10/28/202017.617.6616.5216.68
10/29/202016.7416.8216.3216.65
10/30/202016.5116.5816.2616.4
11/02/202016.4716.9516.3316.9
11/03/20201717.5516.9717.4
11/04/202017.3617.5717.0817.55
11/05/202017.7618.5517.6518.31
11/06/202018.3818.9318.3818.84
11/09/202019.3419.516.5116.59
11/10/202016.9217.3316.5516.58
11/11/202016.5916.8516.3216.51
11/12/202016.817.0416.7816.82
11/13/202016.8417.0416.7517
11/16/202017.117.2616.7516.85
11/17/202016.821716.6416.82
11/18/202016.8217.116.516.88
11/19/202016.7516.8516.6516.79
11/20/202016.8316.8816.6116.83
11/23/202016.7916.8115.9115.95
11/24/202015.816.0915.5715.77
11/25/202015.815.915.5715.63
11/26/202015.7716.2215.716.05
11/27/202016.0816.1315.6615.87
11/30/202015.8315.915.3215.62
12/01/202015.716.6815.716.36
12/02/202016.4116.716.216.55
12/03/202016.716.8516.4616.5
12/04/202016.4816.6716.1216.35
12/07/202016.3116.7716.1816.72
12/08/202016.7217.0516.6217
12/09/202016.8916.9116.616.6
12/10/202016.617.0416.616.84
12/11/202016.817.0816.817.04
12/14/202016.8816.8816.1516.15
12/15/202016.1716.5916.1716.38
12/16/202016.4816.5516.3116.52
12/17/202016.8217.3416.6717.11
12/18/202017.0517.1616.8816.96
12/21/202017.1517.4716.6616.93
12/22/202016.6716.9416.5416.76
12/23/202016.7716.916.6816.83
12/24/202016.8916.8916.6916.84
12/29/202016.9717.4916.9717.49
12/30/202017.3917.4317.0117.04
12/31/202017.0817.2116.8416.85