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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.0377
CLOSE 14.9955

Low

LOW 10.14

High

HIGH 18.57
DATEOPENHIGHLOWCLOSE
01/04/202117.2218.4817.2218.42
01/05/202118.0718.4317.818.38
01/06/202118.4418.4718.2118.24
01/07/202118.5418.5718.0718.25
01/08/202118.2918.4317.4617.71
01/11/202117.6517.8717.3717.39
01/12/202117.617.716.9317.08
01/13/202117.1417.391717.18
01/14/202117.1817.2616.9216.94
01/15/202116.91716.516.59
01/18/202116.7416.8716.6316.68
01/19/202116.7716.9216.3616.38
01/20/202116.516.9516.516.92
01/21/202117.0117.0816.7216.74
01/22/202116.6816.9316.5316.89
01/25/202116.9917.0516.716.8
01/26/202116.7216.8216.4716.5
01/27/202116.4916.5415.7315.8
01/28/202115.7316.1415.6116.05
01/29/202115.9616.3415.6415.81
02/01/202116.3117.1616.2916.62
02/02/202116.4916.6716.3516.61
02/03/202116.5516.6116.3416.38
02/04/202116.2716.615.8416.01
02/05/202116.0916.3716.0916.34
02/08/202116.416.5716.3416.37
02/09/202116.4116.4316.2216.3
02/10/202116.4516.4516.0116.07
02/11/202116.0516.341616.06
02/12/202115.8816.1115.7316.11
02/15/202116.116.4316.116.36
02/16/202116.4216.4516.0416.09
02/17/202116.0816.1315.4815.51
02/18/202115.4915.7615.1415.27
02/19/202115.2315.5415.1815.39
02/22/202115.415.514.9915.42
02/23/202115.4415.4814.714.98
02/24/202114.9915.4514.9615.07
02/25/202115.1515.214.4614.52
02/26/202114.4714.7314.1914.22
03/01/202114.5514.6914.4114.43
03/02/202114.2714.5314.1114.39
03/03/202114.8315.0314.3114.53
03/04/202114.614.6214.2114.55
03/05/202114.2614.6614.2114.43
03/08/202114.4814.5614.3514.46
03/09/202114.5514.9914.5514.9
03/10/202114.8814.914.6314.69
03/11/202114.8615.1214.8415.02
03/12/202114.9114.9914.7114.94
03/15/202115.0115.1214.7315
03/16/202115.0715.2415.0215.1
03/17/202115.0715.114.7314.86
03/18/202114.9915.1214.9615.08
03/19/202115.0815.215.0215.1
03/22/202115.0215.0814.7914.92
03/23/202114.914.9214.6114.67
03/24/202114.6714.7214.3914.44
03/25/202114.4414.5114.1814.26
03/26/202114.2614.3213.9914.11
03/29/202114.1714.3213.9914.14
03/30/202114.1714.2913.8213.9
03/31/202113.9914.2413.9114.2
04/01/202114.2914.3914.1914.26
04/06/202114.3114.4414.1614.38
04/07/202114.3714.4414.1914.31
04/08/202114.3614.5614.2314.56
04/09/202114.5114.6414.3514.59
04/12/202114.5714.6914.3914.48
04/13/202114.5115.0314.4215
04/14/202115.115.1114.8614.88
04/15/202114.8315.3314.7615.26
04/16/202115.3115.7115.2315.57
04/19/202115.5415.9315.5115.55
04/20/202115.6315.8715.5815.78
04/21/202115.8615.9815.6915.79
04/22/202115.9516.4215.9116.35
04/23/202116.3416.4216.1316.16
04/26/202116.1616.2215.9316.04
04/27/202116.0516.0515.5415.6
04/28/202115.615.615.3415.37
04/29/202115.6615.715.215.2
04/30/202115.2215.314.9614.96
05/04/202115.1515.6315.1415.42
05/05/202115.5215.7515.415.71
05/06/202115.515.9515.2715.93
05/07/202115.9916.3415.7916.17
05/10/202116.216.3816.0316.12
05/11/202115.9516.0415.6916.03
05/12/202116.0116.315.9616.11
05/13/202116.0516.1515.5715.78
05/14/202115.9416.0715.8615.99
05/17/202116.1616.5116.1516.46
05/18/202116.5616.8416.5516.75
05/19/202116.7317.0816.4616.94
05/20/202116.8817.1816.8517.14
05/21/202117.1517.2616.9417.04
05/24/202117.1317.2617.0817.14
05/25/202117.1717.2116.9216.96
05/26/202117.1517.3317.0717.13
05/27/202117.2117.3517.0917.27
05/28/202117.2817.2816.6916.97
06/01/202116.9817.3216.9717.08
06/02/202117.0317.316.8717.29
06/03/202117.3117.3716.7916.88
06/04/202116.9117.0416.517.02
06/07/202116.9316.9316.5916.68
06/08/202116.8316.8916.6716.7
06/09/202116.716.7716.4516.66
06/10/202116.6616.716.516.6
06/11/202116.8316.9916.6416.7
06/14/202116.616.6616.3316.54
06/15/202116.616.6616.4116.46
06/16/202116.4616.616.316.52
06/17/202116.2316.3415.8515.97
06/18/202116.0716.2115.8415.84
06/21/202115.91615.7915.91
06/22/202115.8916.115.7716.01
06/23/202116.0816.1815.9616.1
06/24/202116.1316.2616.0416.14
06/25/202116.1516.2516.1416.18
06/28/202116.1616.3116.1116.15
06/29/202116.1916.215.6315.63
06/30/202115.6215.7115.4915.55
07/01/202115.6715.8715.5815.63
07/02/202115.681615.5616
07/05/20211616.0215.7315.82
07/06/202115.8916.115.8415.88
07/07/202115.9116.0115.815.95
07/08/202115.8315.9815.6415.86
07/09/202115.9115.9515.6715.86
07/12/202115.7615.8515.5815.79
07/13/202115.8616.0215.7616.02
07/14/202115.9916.0715.8716.01
07/15/20211616.2515.9916.16
07/16/202116.2716.315.7715.9
07/19/202115.6915.9415.4615.89
07/20/202115.9716.0215.6815.68
07/21/202115.7315.8115.2615.39
07/22/202115.3915.4515.2215.35
07/23/202115.4215.5115.1515.2
07/26/202115.215.3315.1415.19
07/27/202115.1815.2314.9515.1
07/28/202115.1115.3515.0515.35
07/29/202115.4918.1815.4915.58
07/30/202115.6215.7415.515.63
08/02/202115.6315.7415.5215.61
08/03/202115.6215.6515.3915.61
08/04/202115.6715.8715.615.66
08/05/202115.715.7215.4715.49
08/06/202115.4915.5215.1215.12
08/09/202115.0515.1114.8314.83
08/10/202114.8714.9914.6314.68
08/11/202114.7814.8414.6214.84
08/12/202114.8815.1414.8214.82
08/13/202114.8815.1414.8815.11
08/16/202115.0315.1614.9715.06
08/17/202115.0115.1314.9815.1
08/18/202115.1715.214.914.91
08/19/202114.8715.1914.8215.16
08/20/202115.1915.2615.0115.18
08/23/202115.2315.2415.0115.21
08/24/202115.2115.3915.1615.26
08/25/202115.1515.2915.1515.24
08/26/202115.1715.2614.5914.69
08/27/202114.8414.9414.714.74
08/31/202114.914.914.4814.48
09/01/202114.5914.6714.3714.46
09/02/202114.5114.5614.3414.34
09/03/202114.3514.6114.3314.59
09/06/202114.6414.7414.6214.69
09/07/202114.6814.714.3914.4
09/08/202114.7514.7514.3314.35
09/09/202114.0414.3110.1413.9
09/10/202114.0214.0713.6813.72
09/13/202113.7713.8213.6313.71
09/14/202113.713.7713.513.66
09/15/202113.6713.713.4513.45
09/16/202113.4613.4813.213.26
09/17/202113.2613.5813.1813.19
09/20/202113.1813.5613.1613.46
09/21/202113.4913.5513.2713.34
09/22/202113.3713.5413.3413.46
09/23/202113.4213.4613.0213.02
09/24/202113.0613.0712.9212.99
09/27/202113.0613.0912.7312.78
09/28/202112.7812.7812.4212.54
09/29/202112.5512.7312.3112.33
09/30/202112.3712.6312.2912.58
10/01/202112.5512.6212.2612.28
10/04/202112.2712.4312.2212.41
10/05/202112.412.5312.3412.41
10/06/202112.512.6412.3912.57
10/07/202112.6512.9312.6212.75
10/08/202112.91312.6812.8
10/11/202112.8412.912.5612.7
10/12/202112.6212.9812.6212.94
10/13/202112.9213.2412.7713.19
10/14/202113.313.7113.1913.49
10/15/202113.5313.5413.1913.3
10/18/202113.4313.5713.3513.44
10/19/202113.6113.8413.6113.72
10/20/202113.751413.7213.91
10/21/202113.9113.9413.6413.77
10/22/202113.8814.2513.8714.18
10/25/202114.1614.2114.0514.18
10/26/202114.2114.2613.7413.74
10/27/202113.6613.8813.4713.69
10/28/202113.671413.6713.9
10/29/202113.8913.8913.513.55
11/01/202113.613.8913.4413.61
11/02/202113.6513.7113.4413.44
11/03/202113.4313.4613.2313.38
11/04/202113.5113.6113.313.43
11/05/202113.5313.8213.5313.66
11/08/202113.7314.0313.7213.94
11/09/202113.9414.1213.8114.07
11/10/20211414.641414.49
11/11/202114.715.2114.6915.09
11/12/202115.0615.0814.6714.92
11/15/202114.915.1114.8415
11/16/202114.9715.1214.8514.99
11/17/202115.0115.1714.9415.17
11/18/202115.0515.0614.714.71
11/19/202114.8815.0214.5614.73
11/22/202114.6114.6413.8514.09
11/23/202114.114.2413.6113.64
11/24/202113.713.9113.2513.41
11/25/202113.4813.7113.4313.64
11/26/202113.5613.9913.4513.73
11/29/202113.713.7213.3613.42
11/30/202113.3814.0713.3213.72
12/01/202113.7813.813.5313.64
12/02/202113.5513.6613.4713.6
12/03/202113.6313.6313.4513.55
12/06/202113.6313.6413.3313.33
12/07/202113.3513.413.0713.26
12/08/202113.313.4713.1613.18
12/09/202113.3413.3913.0913.18
12/10/202113.113.331313.28
12/13/202113.2613.3212.8912.91
12/14/202112.8212.8212.612.65
12/15/202112.6212.6612.4512.45
12/16/202112.6412.812.5612.76
12/17/202113.0513.212.8913.02
12/20/202112.9913.1912.8412.84
12/21/202112.921312.7412.76
12/22/202112.7612.8712.712.83
12/23/202112.8612.9312.7412.87
12/24/202112.8612.9712.8512.92
12/29/202112.9213.0112.8112.9
12/30/202112.913.0112.7713.01
12/31/20211313.231313.12