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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.6473
CLOSE 3.6228

Low

LOW 0.9202

High

HIGH 13.04
DATEOPENHIGHLOWCLOSE
01/04/202212.9713.0412.7112.83
01/05/202212.8312.8712.4712.49
01/06/202212.2912.3811.9812.01
01/07/20221212.0511.8411.94
01/10/202212.0512.1411.8411.9
01/11/202212.1112.171212.13
01/12/202212.1612.3112.0812.11
01/13/202212.1312.1911.8911.98
01/14/202212.0912.1211.5911.63
01/17/202211.7211.7211.4811.54
01/18/202211.4211.4310.9911.33
01/19/202211.3312.1911.3312.19
01/20/202212.2612.5712.1212.47
01/21/202212.3512.4812.1912.21
01/24/202212.0812.1611.2311.32
01/25/202211.611.8611.3911.7
01/26/202211.7211.9411.5611.56
01/27/202211.3211.4410.9310.95
01/28/202210.9511.0310.410.49
01/31/202210.6410.7110.4810.61
02/01/202210.7910.9510.7210.82
02/02/202210.7610.8810.7210.77
02/03/202210.6610.6710.4310.54
02/04/202210.6310.7810.4210.49
02/07/202210.6310.6310.4310.51
02/08/202210.610.8910.5610.89
02/09/202210.981110.8410.92
02/10/202210.9711.3710.8311.28
02/11/202211.0611.1810.8811.1
02/14/202210.8711.3310.7911.32
02/15/202211.4111.5111.1311.3
02/16/202211.3611.8711.3411.87
02/17/202211.812.2111.7311.82
02/18/202211.8811.9611.6911.7
02/21/202211.6411.7210.5910.71
02/22/202210.1911.1810.1111.01
02/23/202211.0311.1510.5910.98
02/24/202210.410.465.046.82
02/25/202278.3577.98
02/28/20225.325.642.93.51
03/01/20223.663.82.52.59
03/02/20222.713.222.333.07
03/03/20222.352.71.661.78
03/04/20221.822.441.691.69
03/07/20221.772.51.731.73
03/08/20221.82.10.92020.9202
03/09/20221.351.561.051.56
03/10/20221.71.961.21.51
03/11/20221.651.731.311.7
03/14/20221.692.051.621.68
03/15/20221.651.691.221.3
03/16/20221.31.511.161.48
03/17/20221.551.61.351.4
03/18/20221.491.531.211.21
03/21/20221.241.511.241.25
03/22/20221.371.371.251.26
03/23/20221.31.391.221.38
03/24/20221.41.841.41.66
03/25/20221.71.91.641.76
03/28/20221.932.621.932.43
03/29/20222.853.452.763.39
03/30/20223.654.13.033.05
03/31/20223.343.53.053.07
04/01/20223.073.222.513.15
04/04/20223.43.553.173.48
04/05/20223.593.63.233.38
04/06/20223.23.382.862.89
04/07/20222.943.12.492.9
04/08/20222.763.092.632.96
04/11/20222.752.962.652.75
04/12/20222.752.752.532.66
04/13/20222.62.751.912.7
04/14/20222.62.72.432.54
04/19/20222.452.482.192.4
04/20/20222.22.462.052.34
04/21/20222.32.812.222.5
04/22/20222.552.832.52.7
04/25/2022332.552.64
04/26/20222.52.82.482.68
04/27/20222.52.82.52.64
04/28/20222.732.742.52.57
04/29/20222.52.642.482.48
05/03/20222.552.732.322.56
05/04/20222.52.772.432.61
05/05/20222.472.672.462.56
05/06/20222.482.612.452.52
05/09/20222.462.952.432.65
05/10/20222.582.672.472.6
05/11/20222.562.622.462.49
05/12/20222.422.542.32.35
05/13/20222.382.472.262.38
05/16/20222.352.642.332.55
05/17/20222.492.72.462.63
05/18/20222.632.672.522.55
05/19/20222.72.72.382.43
05/20/20222.452.472.352.42
05/23/20222.652.652.352.42
05/24/20222.392.562.32.35
05/25/20222.32.512.252.35
05/26/20222.32.452.272.3
05/27/20222.32.532.252.32
05/30/20222.372.532.272.37
05/31/20222.312.542.282.36
06/01/20222.342.532.342.38
06/06/20222.532.532.312.38
06/07/20222.342.412.322.36
06/08/20222.332.392.312.35
06/09/20222.42.532.32.35
06/10/20222.312.482.292.33
06/13/20222.342.41.892.3
06/14/20222.242.332.132.21
06/15/20222.152.242.112.15
06/16/20222.12.32.052.14
06/17/20222.122.22.062.12
06/20/20222.012.1822
06/21/202222.081.831.94
06/22/20221.952.021.751.8
06/23/20221.752.11.622
06/24/20221.962.21.962
06/27/20221.952.061.821.95
06/28/20221.961.991.91.95
06/29/20221.881.981.821.9
06/30/20221.861.951.81.81
07/01/20221.821.791.87
07/04/20221.81.941.791.83
07/05/2022221.81.82
07/06/20221.781.91.781.82
07/07/20221.781.871.721.85
07/08/20221.81.921.71.92
07/11/20221.8521.771.81
07/12/20221.791.861.71.78
07/13/20221.781.851.71.75
07/14/20221.71.831.551.78
07/15/20221.751.751.61.68
07/18/20221.791.81.61.78
07/19/20221.852.641.752.35
07/20/20222.352.812.072.25
07/21/20222.22.31.761.96
07/22/20221.852.131.842.05
07/25/20222.12.142.022.06
07/26/20222.012.081.951.98
07/27/20222.062.061.92.01
07/28/20221.992.031.91.94
07/29/20221.921.881.95
08/01/202222.11.852
08/02/20222.022.081.931.98
08/03/202222.091.952.03
08/04/20222.032.11.972.07
08/05/202222.081.972.04
08/08/202222.061.962.01
08/09/20222.022.11.932.05
08/10/20222.032.322.1
08/11/20222.12.212.052.12
08/12/20222.172.292.12.2
08/15/20222.212.272.122.21
08/16/20222.212.252.132.2
08/17/20222.082.32.082.23
08/18/20222.222.332.082.29
08/19/20222.32.412.232.3
08/22/20222.32.352.212.25
08/23/20222.22.352.22.2
08/24/20222.22.272.052.14
08/25/20222.052.181.952
08/26/202222.151.972
08/30/20221.952.251.922.1
08/31/20222.122.212.032.11
09/01/20222.062.1622
09/02/20222.082.172.012.08
09/05/20222.062.1622
09/06/202222.151.962.05
09/07/20222.022.12.022.06
09/08/20222.12.171.992.09
09/09/20222.112.182.032.1
09/12/20222.12.222.052.22
09/13/20222.252.372.092.31
09/14/20222.282.382.172.27
09/15/20222.282.32.212.23
09/16/20222.192.362.192.3
09/20/20222.242.432.22.27
09/21/20222.222.322.142.26
09/22/20222.072.21.962
09/23/20221.952.011.831.94
09/26/20221.8621.851.88
09/27/20221.972.081.912.01
09/28/202222.051.952
09/29/202222.031.921.95
09/30/20221.941.991.931.95
10/03/20221.952.011.91.95
10/04/20221.992.061.931.99
10/05/20222.032.051.972
10/06/20221.952.081.952.03
10/07/20222.042.081.952.04
10/10/20221.992.051.972.05
10/11/20221.982.11.982.05
10/12/20222.052.11.982.09
10/13/20222.12.112.022.07
10/14/20222.052.132.022.1
10/17/20222.12.172.052.16
10/18/20222.112.172.082.09
10/19/20222.092.122.022.1
10/20/20222.052.092.012.02
10/21/202222.071.982.02
10/24/20221.972.041.941.99
10/25/20221.942.031.942.01
10/26/202222.11.992.09
10/27/20222.042.1322.13
10/28/20222.132.192.072.11
10/31/20222.122.172.052.06
11/01/20222.12.142.012.11
11/02/20222.12.192.072.11
11/03/20222.122.22.032.2
11/04/20222.152.192.012.19
11/07/20222.152.272.122.2
11/08/20222.282.282.152.19
11/09/20222.22.242.142.18
11/10/20222.182.282.162.24
11/11/20222.32.52.212.42
11/14/20222.52.652.332.55
11/15/20222.52.652.52.6
11/16/20222.512.62.282.6
11/17/20222.62.62.432.5
11/18/20222.432.552.412.43
11/21/20222.422.542.392.42
11/22/20222.422.472.362.36
11/23/20222.452.472.352.43
11/24/20222.372.472.372.4
11/25/20222.392.462.322.41
11/28/20222.42.52.322.5
11/29/20222.432.452.352.39
11/30/20222.42.432.342.36
12/01/20222.442.482.342.4
12/02/20222.382.472.382.39
12/05/20222.42.482.352.45
12/06/20222.392.482.32.38
12/07/20222.32.442.32.44
12/08/20222.352.452.322.41
12/09/20222.432.442.372.42
12/12/20222.312.442.312.38
12/13/20222.352.482.352.44
12/14/20222.492.512.42.51
12/15/20222.492.492.392.47
12/16/20222.462.52.382.5
12/19/20222.352.512.352.48
12/20/20222.372.452.352.42
12/21/20222.482.492.352.44
12/22/20222.422.462.352.42
12/23/20222.362.482.352.45
12/28/20222.442.552.42.46
12/29/20222.42.532.382.46
12/30/20222.42.492.382.46