LSE - Delayed Quote GBp

Power Metal Resources plc (POW.L)

12.00
-0.05
(-0.41%)
At close: 3:56:41 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.0912.5011.5012.0012.00190,175
May 8, 202512.0012.5011.5012.0512.0533,465
May 7, 202511.7512.4011.5012.0012.00377,282
May 6, 202512.2513.0011.5011.7511.75245,360
May 2, 202512.2513.0011.5012.0512.05266,176
May 1, 202512.2513.0011.5012.2512.25135,483
Apr 30, 202512.5013.0011.5012.2512.25111,477
Apr 29, 202512.5013.0012.0012.2012.2092,536
Apr 28, 202512.5012.4012.0012.5012.50107,466
Apr 25, 202512.5013.0011.7512.5012.50441,200
Apr 24, 202512.5013.0012.0512.5012.50274,141
Apr 23, 202512.5013.0012.0012.5012.50510,383
Apr 22, 202512.7513.0012.1712.5012.50166,685
Apr 17, 202512.7513.0012.5012.7512.75182,864
Apr 16, 202512.7513.0012.5012.7012.70311,526
Apr 15, 202512.7513.0012.4312.7512.75303,497
Apr 14, 202512.7513.0012.5012.7512.75168,499
Apr 11, 202512.1313.0011.7512.8012.80869,092
Apr 10, 202512.1312.5011.8112.1312.13178,799
Apr 9, 202511.7512.0011.1511.7511.75508,161
Apr 8, 202511.7512.0011.5711.7511.75539,849
Apr 7, 202512.2512.5011.5011.7511.75512,516
Apr 4, 202513.0013.0012.0012.2512.25401,682
Apr 3, 202513.7514.0012.5013.0013.00489,462
Apr 2, 202513.5014.3013.3313.5013.50241,474
Apr 1, 202513.7514.0013.3313.5013.50169,473
Mar 31, 202514.2514.5013.5014.0014.00227,354
Mar 28, 202514.5015.0014.0014.3814.38482,428
Mar 27, 202514.5015.0014.0014.5014.50221,751
Mar 26, 202514.0015.0013.9614.5014.50298,096
Mar 25, 202513.5014.5013.5014.0014.00731,105
Mar 24, 202513.1314.0012.8213.5013.501,612,850
Mar 21, 202512.2514.0012.0013.1313.13884,005
Mar 20, 202512.5013.0012.0512.2512.25324,209
Mar 19, 202512.7513.0012.0012.5012.50125,119
Mar 18, 202513.2513.0012.0012.5012.50271,584
Mar 17, 202512.2513.3912.0713.2513.25599,224
Mar 14, 202512.2512.5012.0012.2512.25333,656
Mar 13, 202512.2512.3112.0012.2512.25154,607
Mar 12, 202512.7513.0012.1312.2512.25210,250
Mar 11, 202512.7513.0012.0012.5012.50507,234
Mar 10, 202512.7513.0012.5012.7512.7524,699
Mar 7, 202512.7513.0012.5012.5012.50161,366
Mar 6, 202512.7513.5012.5012.7512.75606,598
Mar 5, 202513.2513.5012.5012.7512.75444,266
Mar 4, 202513.5014.0013.0013.2513.25538,243
Mar 3, 202513.2514.0013.0013.5013.50249,135
Feb 28, 202513.2513.5013.0013.3013.30343,712
Feb 27, 202513.2513.5013.0013.2513.2571,469
Feb 26, 202513.7514.0013.0013.2513.25114,076
Feb 25, 202514.0014.5013.5013.7513.75187,717
Feb 24, 202514.0014.5013.5014.0014.00242,831
Feb 21, 202514.2514.5013.6514.0014.00410,418
Feb 20, 202513.7514.5013.5013.5013.50225,900
Feb 19, 202514.2514.5013.0013.5013.50180,715
Feb 18, 202514.5015.0013.9814.2514.25240,326
Feb 17, 202514.5015.0014.0014.5014.50123,124
Feb 14, 202515.0016.0014.0015.0015.00119,893
Feb 13, 202514.5015.0014.0014.5014.5041,994
Feb 12, 202515.2516.0014.5014.5014.50497,431
Feb 11, 202516.0016.4014.1514.8014.801,014,833
Feb 10, 202514.0015.0013.5014.2514.25931,505
Feb 7, 202513.5014.4513.2514.0014.001,316,531
Feb 6, 202513.2514.0013.0013.5013.502,610,499
Feb 5, 202513.5014.0013.0013.2513.25191,704
Feb 4, 202513.5014.0013.0013.5013.50683,955
Feb 3, 202513.5013.9013.0013.5013.50153,178
Jan 31, 202513.5014.0012.8912.8912.8955,736
Jan 30, 202513.5013.7313.1013.5013.50212,697
Jan 29, 202513.5014.0013.0013.5013.5038,389
Jan 28, 202514.0014.0013.1313.8013.80183,606
Jan 27, 202514.0014.5013.5014.0014.00242,108
Jan 24, 202513.5014.0013.0013.5013.50354,642
Jan 23, 202512.5013.4512.3313.5013.50421,111
Jan 22, 202512.5013.0012.0012.5012.5039,399
Jan 21, 202512.2513.0011.5012.5012.50722,576
Jan 20, 202512.5012.7512.0012.7512.75380,462
Jan 17, 202512.7513.0012.0012.7512.75862,848
Jan 16, 202512.7513.0012.5012.7512.7589,026
Jan 15, 202512.7513.0012.5012.7512.75375,807
Jan 14, 202513.5014.0012.5212.7512.75773,133
Jan 13, 202513.5013.5612.7513.5013.50418,289
Jan 10, 202513.0013.6012.5013.5013.50511,217
Jan 9, 202513.2513.5012.6713.0013.0060,879
Jan 8, 202513.7513.8213.1013.2513.25146,674
Jan 7, 202514.0014.0013.2513.7513.75340,296
Jan 6, 202514.0014.5013.5014.0014.00198,859
Jan 3, 202514.0014.5013.5013.5013.5042,734
Jan 2, 202514.0014.5013.0013.9013.90347,263
Dec 31, 202413.7514.0013.0014.0014.00188,129
Dec 30, 202413.7514.0013.5013.7513.7543,165
Dec 27, 202413.7513.8813.5013.7513.755,418
Dec 24, 202413.7514.0013.5013.7513.751,048
Dec 23, 202413.7513.7013.5013.7513.753,937
Dec 20, 202413.7513.7213.5013.7513.7529,517
Dec 19, 202413.7514.0013.5013.7513.7543,293
Dec 18, 202414.0014.5013.5013.7513.75363,759
Dec 17, 202414.5015.0013.5814.0014.0051,730
Dec 16, 202414.5015.0014.0014.5014.5067,948
Dec 13, 202415.1315.5014.5014.5014.50123,202
Dec 12, 202414.6315.2214.5015.1315.13164,489
Dec 11, 202414.2514.7214.0514.6314.63147,182
Dec 10, 202414.2514.5014.0014.2514.254,675
Dec 9, 202414.3814.5013.7514.2514.25362,642
Dec 6, 202414.6315.0014.2514.3814.3813,143
Dec 5, 202414.6315.0014.3214.6314.6381,582
Dec 4, 202415.1315.0014.2514.6314.6377,767
Dec 3, 202415.1315.5014.7515.1315.1387,287
Dec 2, 202414.6315.3114.5715.1315.1376,236
Nov 29, 202414.1314.7514.0014.6314.63714,425
Nov 28, 202415.0015.5013.6014.1314.13710,345
Nov 27, 202415.2515.4214.5015.0015.00280,130
Nov 26, 202416.2517.0014.8015.2515.25252,718
Nov 25, 202415.0017.4014.4815.7515.751,269,142
Nov 22, 202414.5015.5014.0015.0015.00331,252
Nov 21, 202414.2515.0014.0014.5014.50248,316
Nov 20, 202414.0014.5013.5014.2514.25462,673
Nov 19, 202414.5014.8014.0014.2514.25415,247
Nov 18, 202413.2515.1113.5014.8514.851,408,628
Nov 15, 202411.7513.3911.7513.1313.13739,490
Nov 14, 202412.5012.6711.5012.2412.24673,001
Nov 13, 202413.2513.5012.0012.5012.50133,669
Nov 12, 202412.7513.5012.7513.2513.25217,592
Nov 11, 202412.5013.0012.0212.7512.75216,977
Nov 8, 202412.2512.5011.7512.5012.50605,519
Nov 7, 202412.2512.7511.5012.2512.25354,551
Nov 6, 202413.1313.5012.0012.2512.25613,135
Nov 5, 202413.0013.5012.5013.1313.13142,543
Nov 4, 202413.0013.2712.5713.0013.00123,517
Nov 1, 202413.0013.5012.5013.0013.00158,003
Oct 31, 202413.0013.5012.6313.0013.00115,646
Oct 30, 202413.2513.5012.6113.0013.00321,813
Oct 29, 202413.2513.5013.0013.2513.2552,965
Oct 28, 202413.2513.5013.0013.4013.4080,173
Oct 25, 202414.2514.9013.0013.2513.25630,901
Oct 24, 202414.2514.5013.5014.1014.10372,183
Oct 23, 202414.5015.0013.1114.1014.10404,090
Oct 22, 202414.5015.0013.5914.5014.5092,724
Oct 21, 202414.5015.0013.8913.8913.89219,057
Oct 18, 202414.5015.0014.0014.5014.5092,890
Oct 17, 202414.7515.0014.0014.0014.0073,874
Oct 16, 202414.2514.9514.0514.6014.60360,806
Oct 15, 202414.5015.0014.0014.2514.2564,764
Oct 14, 202415.0015.1414.2014.5014.5099,358
Oct 11, 202415.1315.1814.5015.0015.00123,727
Oct 10, 202415.1315.5014.7515.1315.1318,171
Oct 9, 202415.2515.5014.8015.1315.13209,115
Oct 8, 202416.5017.0015.3315.2515.25387,329
Oct 7, 202416.0017.0015.7516.5016.50343,209
Oct 4, 202415.5016.0015.0015.5015.501,452
Oct 3, 202415.2516.0015.0015.5015.50161,091
Oct 2, 202415.2515.2314.5015.2515.2515,674
Oct 1, 202415.2516.3214.5015.2515.25107,613
Sep 30, 202415.0016.0014.5215.2515.25194,545
Sep 27, 202414.5015.0014.1114.5014.50197,225
Sep 26, 202414.5015.0014.0014.5014.50186,040
Sep 25, 202414.2515.0014.0014.5014.50221,119
Sep 24, 202414.2515.0013.5015.0015.00187,586
Sep 23, 202414.0015.0013.5014.2514.25138,461
Sep 20, 202414.2515.0014.0014.0014.00175,152
Sep 19, 202414.2514.5114.0014.2514.25322,271
Sep 18, 202414.5015.0014.0014.2514.2569,633
Sep 17, 202415.2515.5014.0015.3015.30402,107
Sep 16, 202415.2515.5015.0015.2515.2573,412
Sep 13, 202415.2515.5015.0015.2515.2560,076
Sep 12, 202415.7516.0015.0015.2515.25131,260
Sep 11, 202416.7517.5015.6215.7515.7589,991
Sep 10, 202416.5017.0016.0016.5016.50168,051
Sep 9, 202415.7516.8515.3516.2516.25291,447
Sep 6, 202416.0016.0015.5215.7515.7580,371
Sep 5, 202416.5017.0015.5016.0016.00148,981
Sep 4, 202416.5017.0016.0016.5016.5039,101
Sep 3, 202416.5017.0016.0016.5016.50170,996
Sep 2, 202416.5016.7516.0016.5016.5087,826
Aug 30, 202416.5017.0015.5016.5016.5099,507
Aug 29, 202416.2516.7015.5016.5016.50285,046
Aug 28, 202416.8817.0016.0016.2516.2579,818
Aug 27, 202417.2517.5016.2516.8816.88175,251
Aug 23, 202417.2517.5017.0017.2517.2549,211
Aug 22, 202417.3818.0017.1517.2517.25315,553
Aug 21, 202416.8817.4516.7517.2517.25179,260
Aug 20, 202416.8817.0016.7516.8816.886,969
Aug 19, 202416.5017.0015.5016.8816.88365,280
Aug 16, 202416.5017.0015.5016.5016.5054,034
Aug 15, 202415.7517.0015.5016.0016.00220,040
Aug 14, 202416.0016.0015.5015.7515.75101,242
Aug 13, 202416.5017.0015.6916.0016.0091,752
Aug 12, 202416.5017.0016.0016.5016.5030,963
Aug 9, 202416.5016.7816.0316.5016.505,558
Aug 8, 202416.0017.0016.0916.5016.5047,865
Aug 7, 202416.2517.0015.5016.0016.00184,398
Aug 6, 202415.5016.5115.1016.5116.51295,390
Aug 5, 202417.2517.3214.8615.5015.50761,815
Aug 2, 202417.5018.0016.5017.2517.25119,469
Aug 1, 202417.2518.0016.5017.5017.50166,786
Jul 31, 202417.5017.7016.6317.2517.25387,619
Jul 30, 202417.5018.0017.0017.5017.50137,301
Jul 29, 202417.5018.0017.0017.5017.5096,426
Jul 26, 202417.0018.0016.2617.5017.50267,397
Jul 25, 202418.2519.0017.0018.0018.00135,225
Jul 24, 202418.0019.0017.5018.2518.2592,804
Jul 23, 202417.5018.2017.0018.0018.00248,430
Jul 22, 202418.2518.5017.2517.5017.50349,862
Jul 19, 202419.0019.0018.0018.2518.25173,255
Jul 18, 202419.0020.0018.0018.7518.75103,176
Jul 17, 202419.0019.3218.5019.0019.0067,152
Jul 16, 202419.5020.0018.4819.0019.00108,833
Jul 15, 202419.2520.1719.0019.5019.50439,755
Jul 12, 202419.0019.5018.5019.2519.25250,086
Jul 11, 202418.7519.5018.0019.0019.00224,840
Jul 10, 202418.5019.5018.2518.7518.75403,578
Jul 9, 202417.7519.0017.8818.5018.50327,983
Jul 8, 202417.5018.4017.1017.7517.75205,960
Jul 5, 202419.0019.5017.1917.3817.38249,094
Jul 4, 202419.0019.5018.5019.0019.00187,576
Jul 3, 202418.5019.3918.0019.0019.00271,662
Jul 2, 202417.5018.8017.0018.5018.50524,929
Jul 1, 202417.2518.0017.0017.5017.50369,701
Jun 28, 202417.7518.0017.0017.2517.25301,950
Jun 27, 202419.0019.5017.5017.5017.50419,005
Jun 26, 202419.0019.5018.5019.0019.00248,656
Jun 25, 202418.2519.4617.5018.2518.25557,117
Jun 24, 202418.5018.5018.0018.2518.2570,397
Jun 21, 202418.5018.8518.0018.5018.5053,850
Jun 20, 202418.5019.0018.0018.5018.5034,236
Jun 19, 202418.5019.0018.0018.5018.50112,215
Jun 18, 202418.5019.0018.0018.5018.50205,564
Jun 17, 202418.5019.0017.9917.9917.99128,920
Jun 14, 202418.7518.8017.8018.0018.00404,506
Jun 13, 202419.0019.2418.2718.7518.75117,441
Jun 12, 202420.2521.0018.5019.0019.00806,109
Jun 11, 202419.7521.0019.4320.5020.501,394,739
Jun 10, 202418.0019.8017.6719.3019.301,019,210
Jun 7, 202417.7518.5017.8818.0018.00109,113
Jun 6, 202418.5018.5917.0017.7517.75304,431
Jun 5, 202417.5019.0017.3518.5018.50432,849
Jun 4, 202419.0019.5017.2517.5017.50818,584
Jun 3, 202417.0020.0016.0019.0019.001,540,105
May 31, 202416.5018.0016.0017.0017.00631,240
May 30, 202415.5017.0015.0016.5016.50485,478
May 29, 202415.5016.0014.5715.5015.50249,015
May 28, 202415.5016.0015.0015.5015.5057,535
May 24, 202415.2515.6314.5015.2515.2552,477
May 23, 202415.2515.2514.5015.2515.2546,045
May 22, 202415.2516.0014.5015.2515.25162,978
May 21, 202415.2516.0014.6315.2515.25138,914
May 20, 202415.2516.0014.6315.2515.2598,661
May 17, 202415.2515.5014.5015.0015.0021,652
May 16, 202415.5016.0014.5114.5114.51237,088
May 15, 202414.0016.0014.0015.5015.50486,873
May 14, 202414.0014.5013.5014.0014.0018,194
May 13, 202412.7514.5012.0014.0014.00446,741
May 10, 202412.7513.2612.2412.7512.75286,358
May 9, 202412.7513.5012.0012.7512.7586,082

Related Tickers

SVML.L Sovereign Metals Limited
30.50
0.00%
 
ARCM.L Arc Minerals Limited
1.4500
+3.57%
 
FCM.L First Class Metals PLC
1.4000
0.00%
 
KAV.L Kavango Resources Plc
0.7500
0.00%
 
THR.L Thor Energy Plc
0.4750
-5.00%
 
KDNC.L Cadence Minerals Plc
1.8000
0.00%
 
ARS.L Asiamet Resources Limited
0.9250
-2.12%
 
CUSN.L Cornish Metals Inc.
7.75
+1.97%
 
RMR.L Rome Resources Plc
0.2700
0.00%
 
FRG.L Firering Strategic Minerals Plc
3.1000
-1.59%