Shares Magazine
12.63p-0.13 (-0.98%)07 Mar 2025, 10:01
Power Metal Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 14.25p | 14.50p | 13.00p | 13.50p | 180,715 |
| Feb 18, 2025 | 14.50p | 15.00p | 13.98p | 14.25p | 240,326 |
| Feb 17, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 123,124 |
| Feb 14, 2025 | 15.00p | 16.00p | 14.00p | 15.00p | 119,893 |
| Feb 13, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 41,994 |
| Feb 12, 2025 | 15.25p | 16.00p | 14.50p | 14.50p | 497,431 |
| Feb 11, 2025 | 16.00p | 16.40p | 14.15p | 14.80p | 1,014,833 |
| Feb 10, 2025 | 14.00p | 15.00p | 13.50p | 14.25p | 931,505 |
| Feb 7, 2025 | 13.50p | 14.45p | 13.25p | 14.00p | 1,316,531 |
| Feb 6, 2025 | 13.25p | 14.00p | 13.00p | 13.50p | 2,610,499 |
| Feb 5, 2025 | 13.50p | 14.00p | 13.00p | 13.25p | 191,704 |
| Feb 4, 2025 | 13.50p | 14.00p | 13.00p | 13.50p | 683,955 |
| Feb 3, 2025 | 13.50p | 13.90p | 13.00p | 13.50p | 153,178 |
| Jan 31, 2025 | 13.50p | 14.00p | 12.89p | 12.89p | 55,736 |
| Jan 30, 2025 | 13.50p | 13.72p | 13.10p | 13.50p | 212,697 |
| Jan 29, 2025 | 13.50p | 14.00p | 13.00p | 13.50p | 38,389 |
| Jan 28, 2025 | 14.00p | 14.00p | 13.13p | 13.80p | 183,606 |
| Jan 27, 2025 | 14.00p | 14.50p | 13.50p | 14.00p | 242,108 |
| Jan 24, 2025 | 13.50p | 14.00p | 13.00p | 13.50p | 354,642 |
| Jan 23, 2025 | 12.50p | 13.45p | 12.33p | 13.50p | 421,111 |
| Jan 22, 2025 | 12.50p | 13.00p | 12.00p | 12.50p | 39,399 |
| Jan 21, 2025 | 12.25p | 13.00p | 11.50p | 12.50p | 722,576 |
| Jan 20, 2025 | 12.50p | 12.75p | 12.00p | 12.75p | 380,462 |
| Jan 17, 2025 | 12.75p | 13.00p | 12.00p | 12.75p | 862,848 |
| Jan 16, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 89,026 |
| Jan 15, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 375,807 |
| Jan 14, 2025 | 13.50p | 14.00p | 12.53p | 12.75p | 773,133 |
| Jan 13, 2025 | 13.50p | 13.56p | 12.75p | 13.50p | 418,289 |
| Jan 10, 2025 | 13.00p | 13.60p | 12.50p | 13.50p | 511,217 |
| Jan 9, 2025 | 13.25p | 13.50p | 12.67p | 13.00p | 60,879 |
| Jan 8, 2025 | 13.75p | 13.82p | 13.10p | 13.25p | 146,674 |
| Jan 7, 2025 | 14.00p | 14.00p | 13.25p | 13.75p | 340,296 |
| Jan 6, 2025 | 14.00p | 14.50p | 13.50p | 14.00p | 198,859 |
| Jan 3, 2025 | 14.00p | 14.50p | 13.50p | 13.50p | 42,734 |
| Jan 2, 2025 | 14.00p | 14.50p | 13.00p | 13.90p | 347,263 |
| Dec 31, 2024 | 13.75p | 14.00p | 13.00p | 14.00p | 188,129 |
| Dec 30, 2024 | 13.75p | 14.00p | 13.50p | 13.75p | 43,165 |
| Dec 27, 2024 | 13.75p | 13.88p | 13.50p | 13.75p | 5,418 |
| Dec 24, 2024 | 13.75p | 14.00p | 13.50p | 13.75p | 1,048 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.90 | 8.61 |
| Metro Bank Holdings PLC | 87.50 | 3.43 |
| Ninety One PLC | 149.90 | 3.45 |
| Hunting PLC | 295.50 | 3.14 |
| Quilter PLC | 157.50 | 2.87 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 999.60 | -6.58 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.00 | -5.62 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |