Shares Magazine
12.05p-0.20 (-1.63%)02 May 2025, 17:11
Power Metal Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 12.25p | 13.00p | 11.50p | 12.05p | 266,176 |
| May 1, 2025 | 12.25p | 13.00p | 11.50p | 12.25p | 135,483 |
| Apr 30, 2025 | 12.50p | 13.00p | 11.50p | 12.25p | 111,477 |
| Apr 29, 2025 | 12.50p | 13.00p | 12.00p | 12.20p | 92,536 |
| Apr 28, 2025 | 12.50p | 12.40p | 12.00p | 12.50p | 107,466 |
| Apr 25, 2025 | 12.50p | 13.00p | 11.75p | 12.50p | 441,200 |
| Apr 24, 2025 | 12.50p | 13.00p | 12.05p | 12.50p | 274,141 |
| Apr 23, 2025 | 12.50p | 13.00p | 12.00p | 12.50p | 510,383 |
| Apr 22, 2025 | 12.75p | 13.00p | 12.17p | 12.50p | 166,685 |
| Apr 17, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 182,864 |
| Apr 16, 2025 | 12.75p | 13.00p | 12.50p | 12.70p | 311,526 |
| Apr 15, 2025 | 12.75p | 13.00p | 12.43p | 12.75p | 303,497 |
| Apr 14, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 168,499 |
| Apr 11, 2025 | 12.13p | 13.00p | 11.75p | 12.80p | 869,092 |
| Apr 10, 2025 | 12.13p | 12.50p | 11.81p | 12.13p | 178,799 |
| Apr 9, 2025 | 11.75p | 12.00p | 11.15p | 11.75p | 508,161 |
| Apr 8, 2025 | 11.75p | 12.00p | 11.57p | 11.75p | 539,849 |
| Apr 7, 2025 | 12.25p | 12.50p | 11.50p | 11.75p | 512,516 |
| Apr 4, 2025 | 13.00p | 13.00p | 12.00p | 12.25p | 401,682 |
| Apr 3, 2025 | 13.75p | 14.00p | 12.50p | 13.00p | 489,462 |
| Apr 2, 2025 | 13.50p | 14.30p | 13.33p | 13.50p | 241,474 |
| Apr 1, 2025 | 13.75p | 14.00p | 13.33p | 13.50p | 169,473 |
| Mar 31, 2025 | 14.25p | 14.50p | 13.50p | 14.00p | 227,354 |
| Mar 28, 2025 | 14.50p | 15.00p | 14.00p | 14.38p | 482,428 |
| Mar 27, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 221,751 |
| Mar 26, 2025 | 14.00p | 15.00p | 13.96p | 14.50p | 298,096 |
| Mar 25, 2025 | 13.50p | 14.50p | 13.50p | 14.00p | 731,105 |
| Mar 24, 2025 | 13.13p | 14.00p | 12.82p | 13.50p | 1,612,850 |
| Mar 21, 2025 | 12.25p | 14.00p | 12.00p | 13.13p | 884,005 |
| Mar 20, 2025 | 12.50p | 13.00p | 12.05p | 12.25p | 324,209 |
| Mar 19, 2025 | 12.75p | 13.00p | 12.00p | 12.50p | 125,119 |
| Mar 18, 2025 | 13.25p | 13.00p | 12.00p | 12.50p | 271,584 |
| Mar 17, 2025 | 12.25p | 13.39p | 12.07p | 13.25p | 599,224 |
| Mar 14, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 333,656 |
| Mar 13, 2025 | 12.25p | 12.31p | 12.00p | 12.25p | 154,607 |
| Mar 12, 2025 | 12.75p | 13.00p | 12.13p | 12.25p | 210,250 |
| Mar 11, 2025 | 12.75p | 13.00p | 12.00p | 12.50p | 507,234 |
| Mar 10, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 24,699 |
| Mar 7, 2025 | 12.75p | 13.00p | 12.50p | 12.50p | 161,366 |
| Mar 6, 2025 | 12.75p | 13.50p | 12.50p | 12.75p | 606,598 |
| Mar 5, 2025 | 13.25p | 13.50p | 12.50p | 12.75p | 444,266 |
| Mar 4, 2025 | 13.50p | 14.00p | 13.00p | 13.25p | 538,243 |
| Mar 3, 2025 | 13.25p | 14.00p | 13.00p | 13.50p | 249,135 |
| Feb 28, 2025 | 13.25p | 13.50p | 13.00p | 13.30p | 343,712 |
| Feb 27, 2025 | 13.25p | 13.50p | 13.00p | 13.25p | 71,469 |
| Feb 26, 2025 | 13.75p | 14.00p | 13.00p | 13.25p | 114,076 |
| Feb 25, 2025 | 14.00p | 14.50p | 13.50p | 13.75p | 187,717 |
| Feb 24, 2025 | 14.00p | 14.50p | 13.50p | 14.00p | 242,831 |
| Feb 21, 2025 | 14.25p | 14.50p | 13.65p | 14.00p | 410,418 |
| Feb 20, 2025 | 13.75p | 14.50p | 13.50p | 13.50p | 225,900 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.