14.00p+0.50 (+3.70%)07 Aug 2025, 16:50
Power Metal Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 7, 2025 | 13.50p | 14.50p | 13.00p | 14.00p | 204,979 |
Aug 6, 2025 | 13.75p | 14.00p | 13.00p | 13.50p | 335,762 |
Aug 5, 2025 | 13.75p | 14.00p | 13.40p | 13.75p | 58,781 |
Aug 4, 2025 | 13.75p | 14.25p | 13.00p | 13.55p | 972,349 |
Aug 1, 2025 | 13.88p | 14.25p | 13.50p | 13.75p | 113,098 |
Jul 31, 2025 | 14.25p | 14.50p | 13.53p | 13.88p | 353,177 |
Jul 30, 2025 | 14.50p | 15.00p | 14.00p | 14.25p | 174,151 |
Jul 29, 2025 | 14.50p | 14.85p | 14.00p | 14.50p | 349,248 |
Jul 28, 2025 | 15.00p | 15.50p | 14.00p | 14.50p | 418,032 |
Jul 25, 2025 | 15.00p | 15.50p | 14.50p | 15.00p | 629,945 |
Jul 24, 2025 | 15.00p | 15.50p | 14.50p | 14.70p | 465,168 |
Jul 23, 2025 | 13.75p | 15.50p | 13.50p | 15.00p | 1,902,050 |
Jul 22, 2025 | 14.00p | 14.75p | 13.50p | 13.75p | 415,991 |
Jul 21, 2025 | 13.75p | 14.50p | 13.50p | 14.00p | 228,341 |
Jul 18, 2025 | 14.25p | 14.50p | 13.50p | 14.00p | 367,383 |
Jul 17, 2025 | 14.38p | 14.75p | 13.75p | 14.25p | 79,724 |
Jul 16, 2025 | 14.50p | 15.00p | 13.65p | 14.38p | 547,849 |
Jul 15, 2025 | 14.00p | 15.00p | 14.00p | 14.50p | 611,568 |
Jul 14, 2025 | 14.75p | 15.50p | 13.55p | 14.75p | 869,103 |
Jul 11, 2025 | 14.50p | 15.30p | 14.00p | 15.30p | 866,336 |
Jul 10, 2025 | 14.50p | 15.50p | 14.00p | 14.50p | 1,166,525 |
Jul 9, 2025 | 13.75p | 15.00p | 13.50p | 14.60p | 1,732,893 |
Jul 8, 2025 | 13.00p | 14.00p | 12.50p | 13.90p | 659,635 |
Jul 7, 2025 | 13.00p | 13.50p | 12.50p | 13.00p | 449,680 |
Jul 4, 2025 | 12.50p | 13.50p | 12.00p | 13.00p | 74,227 |
Jul 3, 2025 | 12.75p | 13.40p | 12.00p | 12.50p | 224,312 |
Jul 2, 2025 | 13.00p | 13.50p | 12.50p | 12.75p | 280,277 |
Jul 1, 2025 | 12.50p | 13.50p | 12.00p | 13.00p | 596,661 |
Jun 30, 2025 | 12.50p | 13.00p | 11.68p | 12.00p | 177,934 |
Jun 27, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 90,104 |
Jun 26, 2025 | 12.75p | 13.50p | 12.00p | 12.25p | 418,896 |
Jun 25, 2025 | 12.75p | 13.50p | 12.00p | 12.75p | 60,374 |
Jun 24, 2025 | 12.75p | 13.50p | 12.31p | 12.75p | 44,662 |
Jun 23, 2025 | 12.75p | 13.50p | 12.00p | 12.75p | 160,020 |
Jun 20, 2025 | 12.75p | 13.50p | 12.00p | 12.75p | 105,507 |
Jun 19, 2025 | 12.75p | 13.50p | 12.00p | 12.75p | 238,608 |
Jun 18, 2025 | 12.50p | 13.50p | 12.48p | 12.75p | 102,024 |
Jun 17, 2025 | 13.00p | 13.50p | 12.21p | 12.50p | 724,645 |
Jun 16, 2025 | 13.50p | 14.00p | 12.39p | 13.00p | 429,750 |
Jun 13, 2025 | 13.25p | 14.00p | 13.00p | 13.50p | 779,738 |
Jun 12, 2025 | 13.00p | 13.50p | 12.66p | 13.30p | 922,233 |
Jun 11, 2025 | 13.00p | 13.50p | 12.50p | 13.00p | 157,123 |
Jun 10, 2025 | 12.75p | 13.50p | 11.50p | 13.00p | 1,831,803 |
Jun 9, 2025 | 13.00p | 13.50p | 12.53p | 12.75p | 750,886 |
Jun 6, 2025 | 13.00p | 13.50p | 12.50p | 13.00p | 525,576 |
Jun 5, 2025 | 12.75p | 13.50p | 12.50p | 13.00p | 676,976 |
Jun 4, 2025 | 12.00p | 13.00p | 11.50p | 12.75p | 554,674 |
Jun 3, 2025 | 12.25p | 12.50p | 11.50p | 11.50p | 501,723 |
Jun 2, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 331,765 |
May 30, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 349,616 |
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 |
---|---|---|
Harbour Energy PLC | 222.40 | 8.91 |
Ocado Group PLC | 380.00 | 8.45 |
Intercontinental Hotels Group PLC | 9,182.00 | 5.78 |
Raspberry Pi Holdings PLC | 422.00 | 4.71 |
Coca-Cola Hbc AG | 3,804.00 | 4.16 |
Wizz Air Holdings PLC | 1,386.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Morgan Advanced Materials PLC | 196.00 | -13.08 |
Hikma Pharmaceuticals PLC | 1,750.00 | -7.11 |
Babcock International Group PLC | 947.50 | -5.82 |
Bae Systems PLC | 1,758.50 | -5.36 |
Man Group PLC | 159.30 | -3.98 |
St. James's Place PLC | 1,300.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.