POL.L Share History

POL.L Share Price history. The following table shows end-of-day data POL historical share prices for POL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

POL.L
Share Price POL.L
Charts POL.L
Trades POL.L
History Compare
POL.L POL.L
Share News POL.L
RNS POL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-10-01	1.30	1.30	1.30	1.30	0
2020-09-30	1.30	1.30	1.30	1.30	0
2020-09-29	1.30	1.30	1.30	1.30	0
2020-09-28	1.30	1.30	1.30	1.30	0
2020-09-25	1.30	1.30	1.30	1.30	0
2020-09-24	1.30	1.30	1.30	1.30	0
2020-09-23	1.30	1.30	1.30	1.30	0
2020-09-22	1.30	1.30	1.30	1.30	0
2020-09-21	1.30	1.30	1.30	1.30	0
2020-09-18	1.30	1.30	1.30	1.30	0
2020-09-17	1.30	1.30	1.30	1.30	0
2020-09-16	1.30	1.30	1.30	1.30	0
2020-09-15	1.30	1.30	1.30	1.30	0
2020-09-14	1.30	1.30	1.30	1.30	0
2020-09-11	1.30	1.30	1.30	1.30	0
2020-09-10	1.30	1.30	1.30	1.30	0
2020-09-09	1.30	1.30	1.30	1.30	0
2020-09-08	1.30	1.30	1.30	1.30	0
2020-09-01	1.57	1.57	1.57	1.57	0
2020-08-28	1.50	1.50	1.18	1.57	4,104,208
2020-08-27	1.49	2.00	1.45	1.54	10,659,832
2020-08-26	1.32	1.49	1.26	1.45	1,925,686
2020-08-25	1.14	1.49	1.04	1.40	985,086
2020-08-24	1.20	1.20	1.18	1.20	444,591
2020-08-21	1.13	1.55	1.12	1.32	5,797,222
2020-08-20	1.19	1.19	1.14	1.14	126,971
2020-08-19	1.12	1.21	1.12	1.19	559,380
2020-08-18	1.22	1.22	1.20	1.21	287,490
2020-08-17	1.10	1.44	1.00	1.24	2,348,307
2020-08-14	1.15	1.15	1.15	1.43	68,895
2020-08-13	1.17	1.17	1.15	1.23	870,741
2020-08-12	1.10	1.25	1.10	1.33	1,644,699
2020-08-11	1.50	1.50	1.15	1.33	2,819,404
2020-08-10	1.57	1.57	1.56	1.56	292,606
2020-08-07	1.56	1.60	1.56	1.60	228,633
2020-08-06	1.58	1.58	1.58	1.62	207,717
2020-08-05	1.58	1.58	1.58	1.63	187,588
2020-08-04	1.58	1.70	1.58	1.62	131,000
2020-08-03	1.76	1.76	1.55	1.62	3,568,692
2020-07-31	1.96	1.96	1.96	1.92	151,067
2020-07-30	1.90	1.90	1.90	1.90	2,769
2020-07-29	1.86	1.86	1.84	1.90	141,300
2020-07-28	1.90	1.90	1.90	1.90	30,285
2020-07-27	1.84	1.84	1.84	1.90	5,611
2020-07-24	1.84	1.84	1.84	1.91	45,734
2020-07-23	1.90	1.90	1.90	1.90	225,577
2020-07-22	1.91	1.91	1.91	2.15	194,186
2020-07-21	1.88	1.93	1.88	1.93	95,000
2020-07-20	1.97	1.97	1.97	1.97	0
2020-07-17	1.93	1.97	1.93	1.97	242,090
2020-07-16	1.92	1.92	1.87	1.93	335,000
2020-07-15	2.02	2.06	1.91	1.94	667,170
2020-07-14	2.01	2.06	2.01	2.06	0
2020-07-13	2.05	2.05	2.01	2.01	0
2020-07-10	2.00	2.05	2.00	2.05	0
2020-07-09	1.95	2.00	1.95	2.00	0
2020-07-08	1.99	2.00	1.99	1.95	225,432
2020-07-07	2.09	2.09	2.06	2.06	18,000
2020-07-06	2.16	2.16	2.09	2.09	285,000
2020-07-03	2.12	2.24	2.04	2.16	365,599
2020-07-02	2.14	2.14	2.14	2.25	123,000
2020-07-01	2.17	2.17	2.17	2.17	30,000
2020-06-30	2.17	2.17	2.17	2.17	1,000
2020-06-29	2.22	2.22	2.20	2.33	307,756
2020-06-26	2.42	2.50	2.42	2.26	202,232
2020-06-25	2.16	2.16	2.16	2.16	519
2020-06-24	2.58	2.58	2.24	2.33	150,622
2020-06-23	2.40	2.40	2.40	2.33	35,000
2020-06-22	2.40	2.40	2.40	2.41	25,000
2020-06-19	2.35	2.35	2.35	2.35	150,000
2020-06-18	2.28	2.44	2.28	2.35	32,700
2020-06-17	2.24	2.24	2.24	2.24	0
2020-06-16	2.60	2.60	2.36	2.29	340,317
2020-06-15	2.36	2.36	2.29	2.29	18,054
2020-06-12	2.25	2.36	2.25	2.36	100,010
2020-06-11	2.43	2.43	2.25	2.25	0
2020-06-10	2.38	2.43	2.38	2.43	27,972
2020-06-09	2.44	2.44	2.44	2.38	334,536
2020-06-08	2.48	2.48	2.48	2.48	138,769
2020-06-05	2.58	2.68	2.42	2.48	996,486
2020-06-04	2.43	2.43	2.43	2.43	9,290
2020-06-03	2.43	2.43	2.43	2.43	189,434
2020-06-02	2.32	2.32	2.32	2.43	34,536
2020-06-01	2.38	2.38	2.34	2.39	338,577
2020-05-29	2.30	2.40	2.30	2.45	1,072,126
2020-05-28	2.28	2.50	2.28	2.45	888,475
2020-05-27	2.06	2.06	2.06	2.06	86,524
2020-05-26	1.80	1.92	1.80	2.06	660,209
2020-05-22	1.98	1.98	1.98	2.09	84,261
2020-05-21	2.02	2.02	2.02	2.09	141,299
2020-05-20	2.08	2.10	2.02	2.05	783,911
2020-05-19	1.90	2.18	1.90	2.18	140,000
2020-05-18	1.86	1.86	1.85	1.90	898,980
2020-05-15	1.84	1.85	1.84	1.85	271,563
2020-05-14	1.80	1.84	1.80	1.84	11,058
2020-05-13	1.72	1.72	1.71	1.80	246,102
2020-05-12	1.99	1.99	1.99	1.80	37,500
2020-05-11	1.80	1.80	1.80	1.81	100,000
2020-05-07	1.77	1.77	1.61	1.61	130,000
2020-05-06	1.80	1.80	1.77	1.77	306,887
2020-05-05	1.81	1.81	1.80	1.80	2,700
2020-05-04	1.71	1.97	1.71	1.81	463,058
2020-05-01	1.80	1.81	1.80	1.81	0
2020-04-30	1.81	1.81	1.81	1.81	0
2020-04-29	2.01	2.01	1.81	1.81	67,329
2020-04-28	1.71	1.71	1.71	2.01	5,000
2020-04-27	1.74	1.74	1.71	2.01	28,098
2020-04-24	1.76	1.76	1.76	1.81	125,307
2020-04-23	1.84	2.00	1.84	1.94	600,066
2020-04-22	1.78	1.78	1.78	1.78	0
2020-04-21	1.81	1.81	1.79	1.78	736,924
2020-04-20	2.05	2.05	1.93	1.93	324,083
2020-04-17	1.89	1.91	1.89	2.05	534,869
2020-04-16	1.67	1.83	1.67	1.83	140,219
2020-04-15	1.72	1.72	1.67	1.67	178,942
2020-04-14	1.75	1.75	1.75	1.89	421,226
2020-04-10	2.02	2.02	1.89	1.89	0
2020-04-09	2.02	2.30	2.00	1.89	1,841,199
2020-04-08	1.60	2.20	1.60	2.03	2,439,210
2020-04-07	1.50	1.50	1.50	1.60	167,768
2020-04-06	1.66	1.66	1.66	1.66	0
2020-04-03	1.79	1.79	1.79	1.79	0
2020-04-03	1.79	1.79	1.66	1.66	361,446
2020-04-02	1.74	1.79	1.79	1.79	65,700
2020-04-02	1.74	1.74	1.74	1.74	50,000
2020-04-01	1.67	1.74	1.74	1.74	5,000
2020-04-01	1.67	1.67	1.67	1.67	5,000
2020-03-31	1.78	1.78	1.78	1.78	129,323
2020-03-30	1.40	1.40	1.40	1.74	20,000
2020-03-27	1.74	1.74	1.74	1.74	21,251
2020-03-26	1.75	1.75	1.75	1.75	20,000
2020-03-25	1.74	1.74	1.74	1.74	74,456
2020-03-24	1.79	1.79	1.79	1.79	0
2020-03-23	1.73	1.73	1.73	1.73	152,559
2020-03-20	1.63	1.63	1.63	1.63	64,517
2020-03-19	1.80	1.80	1.80	1.80	22,485
2020-03-18	1.78	1.78	1.78	1.78	0
2020-03-17	1.87	1.87	1.87	1.87	53,907
2020-03-16	2.00	2.00	2.00	2.00	8,000
2020-03-13	2.12	2.12	1.94	2.27	830,753
2020-03-12	2.48	2.48	2.48	2.48	49,271
2020-03-11	2.53	2.53	2.53	2.53	39,652
2020-03-10	2.48	2.48	2.46	2.63	255,758
2020-03-09	2.72	2.72	2.66	2.76	451,504
2020-03-06	2.77	2.77	2.76	2.76	80,000
2020-03-05	2.82	2.82	2.82	2.82	334,412
2020-03-04	2.72	2.72	2.72	2.77	123,533
2020-03-03	2.77	2.77	2.77	2.77	40,000
2020-03-02	2.81	2.81	2.81	2.81	600
2020-02-28	2.98	2.98	2.74	3.11	771,415
2020-02-27	3.00	3.10	3.00	3.04	195,000
2020-02-26	3.00	3.00	3.00	3.16	266,022
2020-02-25	3.16	3.16	3.16	3.16	0
2020-02-24	3.08	3.08	3.08	3.16	296,612
2020-02-21	3.20	3.20	3.20	3.16	25,000
2020-02-20	3.26	3.26	3.26	3.26	22,365
2020-02-19	3.27	3.27	3.26	3.26	57,352
2020-02-18	3.21	3.27	3.21	3.27	124,244
2020-02-17	3.23	3.23	3.21	3.21	45,999
2020-02-14	3.16	3.16	3.16	3.23	39,500
2020-02-13	3.25	3.25	3.24	3.24	150,833
2020-02-12	3.48	3.48	3.48	3.25	16,871
2020-02-11	3.30	3.48	3.30	3.28	434,661
2020-02-10	3.16	3.22	3.16	3.22	8,430
2020-02-07	3.20	3.20	3.20	3.16	1,715,549
2020-02-06	3.32	3.56	3.32	3.56	31,965
2020-02-05	3.32	3.32	3.32	3.41	221,534
2020-02-04	3.30	3.50	3.30	3.49	235,550
2020-02-03	3.50	3.50	3.50	3.37	200,949
2020-01-31	3.60	3.60	3.60	3.85	336,071
2020-01-30	3.50	3.50	3.50	3.85	14,102
2020-01-29	3.74	3.74	3.74	3.74	16,020
2020-01-28	3.74	3.74	3.74	3.74	21,988
2020-01-27	3.74	3.74	3.74	3.74	41,684
2020-01-24	3.81	3.81	3.74	3.74	0
2020-01-23	3.72	3.72	3.70	3.81	145,000
2020-01-22	3.72	3.72	3.70	3.84	254,240
2020-01-21	3.56	3.72	3.56	3.83	343,941
2020-01-20	3.74	3.74	3.74	3.74	103,037
2020-01-17	3.71	3.74	3.71	3.74	8,112
2020-01-16	3.82	3.82	3.82	3.71	193,320
2020-01-15	3.72	3.75	3.72	3.75	6,500
2020-01-14	3.80	3.80	3.78	3.72	127,804
2020-01-13	3.78	3.78	3.78	3.83	172,166
2020-01-10	3.64	3.85	3.64	3.85	6,614
2020-01-09	3.75	3.75	3.64	3.64	106,970
2020-01-08	3.84	3.84	3.84	3.75	148,881
2020-01-07	3.72	3.72	3.72	3.74	334,148
2020-01-06	4.10	4.12	4.10	4.12	170,000
2020-01-03	4.00	4.00	4.00	4.10	249,148
2020-01-02	3.90	4.00	3.90	4.10	569,562
2020-01-01	3.90	3.95	3.90	3.95	0
2019-12-31	3.90	3.90	3.90	3.95	66,301
2019-12-30	3.78	3.78	3.78	3.94	81,003
2019-12-27	3.94	3.94	3.90	3.67	470,000
2019-12-25	3.64	3.94	3.64	3.94	0
2019-12-24	3.64	3.94	3.64	3.94	10,000
2019-12-23	3.96	3.96	3.90	3.64	1,818,398
2019-12-20	3.92	4.10	3.92	4.06	1,683,928
2019-12-19	3.91	3.91	3.76	3.76	45,045
2019-12-18	3.88	3.88	3.88	3.91	50,000
2019-12-17	3.90	3.90	3.90	3.91	55,507
2019-12-16	3.90	3.90	3.88	3.90	334,285
2019-12-13	3.86	3.86	3.86	3.91	364,923
2019-12-12	3.84	3.84	3.82	3.94	522,073
2019-12-11	3.82	3.82	3.80	3.80	0
2019-12-10	3.86	3.88	3.84	3.82	574,051
2019-12-09	3.73	3.96	3.73	3.96	0
2019-12-06	3.70	3.70	3.70	3.82	345,946
2019-12-05	3.82	3.82	3.69	3.69	17,266
2019-12-04	3.84	3.86	3.82	3.69	713,328
2019-12-03	3.86	3.86	3.74	3.74	5,283
2019-12-02	3.64	3.78	3.56	3.86	702,289
2019-11-29	3.74	3.76	3.74	3.76	0
2019-11-28	3.86	3.86	3.84	3.74	339,637
2019-11-27	3.80	3.86	3.80	3.90	667,006
2019-11-26	3.84	3.84	3.84	3.69	400,000
2019-11-25	3.84	3.84	3.84	3.90	100,706
2019-11-22	3.82	3.82	3.82	3.90	520,683
2019-11-21	3.80	3.80	3.80	3.72	63,000
2019-11-20	3.76	3.76	3.74	3.87	186,157
2019-11-19	3.80	3.80	3.80	3.86	835,277
2019-11-18	3.90	3.90	3.76	3.76	3,500
2019-11-15	3.78	3.80	3.78	3.90	405,346
2019-11-14	3.62	3.78	3.56	3.62	313,172
2019-11-13	3.62	3.62	3.62	3.71	187,296
2019-11-12	3.82	3.82	3.72	3.61	154,724
2019-11-11	3.94	4.00	3.94	3.88	329,042
2019-11-08	4.00	4.10	4.00	3.84	671,581
2019-11-07	3.66	4.20	3.66	3.96	1,332,250
2019-11-06	3.40	3.60	3.40	3.58	833,785
2019-11-05	3.22	3.30	3.22	3.35	515,000
2019-11-04	3.08	3.12	3.08	3.16	262,916
2019-11-01	2.90	2.97	2.90	2.97	0
2019-10-31	2.90	2.90	2.90	2.97	95,900
2019-10-30	2.92	2.92	2.90	2.96	212,540
2019-10-29	2.97	2.97	2.97	2.97	21,709
2019-10-28	2.99	2.99	2.97	2.97	104,265
2019-10-25	2.95	2.99	2.95	2.99	34,497
2019-10-24	2.91	2.95	2.91	2.95	35,592
2019-10-23	2.97	2.97	2.91	2.91	0
2019-10-22	2.98	2.98	2.97	2.97	1,825
2019-10-21	2.80	2.98	2.80	2.98	1,000
2019-10-18	2.56	3.00	2.56	2.80	486,135
2019-10-17	2.90	3.00	2.90	3.05	160,334
2019-10-16	3.10	3.10	3.10	3.10	0
2019-10-15	3.10	3.10	3.10	3.10	11,212
2019-10-14	3.30	3.30	3.30	3.10	21,484
2019-10-11	3.10	3.10	3.10	3.10	0
2019-10-10	3.10	3.10	3.10	3.10	75,000
2019-10-09	2.98	2.98	2.98	3.10	144,095
2019-10-08	3.30	3.30	3.30	3.14	7,200
2019-10-07	3.14	3.14	3.14	3.14	6,500
2019-10-04	3.14	3.14	3.14	3.14	6,947
2019-10-03	3.15	3.15	3.14	3.14	0
2019-10-02	3.00	3.10	3.00	3.15	74,699
2019-10-01	2.90	3.20	2.90	3.15	194,000
2019-09-30	3.00	3.00	3.00	2.97	117,000
2019-09-27	2.98	3.04	2.98	3.04	966,814
2019-09-26	3.00	3.12	3.00	3.09	97,886
2019-09-25	3.00	3.00	2.90	2.97	165,159
2019-09-24	2.88	2.90	2.88	2.92	372,108
2019-09-23	2.87	2.90	2.87	2.90	104,938
2019-09-20	2.71	2.87	2.71	2.87	173,451
2019-09-19	2.87	2.87	2.71	2.71	0
2019-09-18	2.90	3.00	2.78	2.87	568,562
2019-09-17	2.94	2.94	2.80	2.80	59,796
2019-09-16	3.00	3.08	3.00	2.94	1,366,216
2019-09-13	3.12	3.20	3.12	3.10	172,229
2019-09-12	3.06	3.06	3.06	3.17	215,993
2019-09-11	3.38	3.38	3.34	3.34	82,750
2019-09-10	3.46	3.46	3.38	3.38	58,120
2019-09-09	3.34	3.46	3.34	3.46	0
2019-09-06	3.34	3.34	3.34	3.34	26,888
2019-09-05	3.34	3.34	3.34	3.34	141
2019-09-04	3.34	3.34	3.34	3.34	7,299
2019-09-03	3.34	3.34	3.34	3.34	53,173
2019-09-02	3.37	3.37	3.34	3.34	0
2019-08-30	3.35	3.35	3.35	3.35	2,410
2019-08-29	3.34	3.34	3.34	3.34	84,844
2019-08-28	3.36	3.36	3.36	3.34	50,787
2019-08-27	3.30	3.30	3.30	3.50	611,886
2019-08-23	3.62	3.62	3.62	3.39	55,025
2019-08-22	3.39	3.39	3.39	3.39	41,937
2019-08-21	3.34	3.39	3.34	3.39	42,500
2019-08-20	3.02	3.02	3.00	3.34	289,214
2019-08-19	3.13	3.32	3.13	3.32	13,391
2019-08-16	3.50	3.50	3.50	3.13	545,000
2019-08-15	3.20	3.20	3.20	3.20	150,000
2019-08-14	3.40	3.40	3.40	3.30	54,487
2019-08-13	3.44	3.54	3.44	3.54	275,000
2019-08-12	3.40	3.66	3.40	3.44	15,900
2019-08-09	3.35	3.35	3.35	3.35	4,500
2019-08-08	3.28	3.28	3.28	3.35	268,006
2019-08-07	3.50	3.50	3.50	3.40	37,053
2019-08-06	3.45	3.45	3.39	3.39	490,000
2019-08-05	3.50	3.50	3.50	3.45	390,662
2019-08-02	3.62	3.62	3.60	3.68	307,284
2019-08-01	3.65	3.72	3.65	3.72	0
2019-07-31	3.60	3.80	3.60	3.65	61,970
2019-07-30	3.65	3.68	3.65	3.68	52,460
2019-07-29	3.62	3.78	3.62	3.65	369,025
2019-07-26	3.72	3.72	3.72	3.72	48,533
2019-07-25	3.70	3.70	3.70	3.72	364,238
2019-07-24	3.92	3.94	3.80	3.81	436,418
2019-07-23	3.70	3.70	3.70	3.83	721,115
2019-07-22	3.70	3.70	3.70	3.83	64,981
2019-07-19	3.70	3.70	3.70	3.83	148,833
2019-07-18	3.83	3.83	3.83	3.83	17,617
2019-07-17	3.95	3.95	3.83	3.83	37,379
2019-07-16	3.86	3.95	3.86	3.95	65,320
2019-07-15	3.90	3.90	3.90	3.86	39,320
2019-07-12	3.86	3.86	3.86	3.90	8,460
2019-07-11	4.00	4.00	3.96	3.93	400,100
2019-07-10	3.81	3.90	3.81	3.90	15,000
2019-07-09	3.70	3.70	3.70	3.81	60,180
2019-07-08	3.70	3.70	3.70	4.03	75,252
2019-07-05	4.10	4.10	3.77	3.77	16,610
2019-07-04	3.84	4.10	3.84	4.10	22,434
2019-07-03	3.95	3.95	3.84	3.84	174,620
2019-07-02	3.95	3.95	3.95	3.95	35,380
2019-07-01	4.00	4.00	3.95	3.95	22,455
2019-06-28	3.80	3.80	3.80	4.00	286,749
2019-06-27	4.00	4.10	4.00	4.10	22,150
2019-06-26	3.81	4.00	3.81	4.00	25,369
2019-06-25	3.62	3.62	3.62	3.81	506,129
2019-06-24	4.00	4.00	4.00	3.72	90,000
2019-06-21	3.74	3.74	3.74	3.74	81,535
2019-06-20	3.89	3.89	3.74	3.74	523,321
2019-06-19	3.99	3.99	3.89	3.89	0
2019-06-18	3.99	3.99	3.99	3.99	69,019
2019-06-17	4.20	4.48	4.20	3.99	22,681
2019-06-14	3.84	3.97	3.84	3.97	10,000
2019-06-13	3.97	3.97	3.84	3.84	0
2019-06-12	3.97	3.97	3.97	3.97	166,708
2019-06-11	3.96	3.97	3.96	3.97	5,027
2019-06-10	3.99	3.99	3.96	3.96	44,721
2019-06-07	4.00	4.00	4.00	3.99	102,900
2019-06-06	3.98	3.98	3.96	3.96	0
2019-06-05	4.02	4.02	4.00	3.98	254,190
2019-06-04	4.08	4.08	4.08	4.08	17,859
2019-06-03	4.00	4.00	4.00	4.08	198,001
2019-05-31	4.12	4.12	4.12	4.12	0
2019-05-30	4.13	4.13	4.12	4.12	5,803
2019-05-29	4.12	4.12	4.12	4.13	172,791
2019-05-28	4.26	4.26	4.18	4.18	31,691
2019-05-24	4.20	4.20	4.20	4.26	160,769
2019-05-23	4.20	4.20	4.20	4.26	50,920
2019-05-22	4.20	4.20	4.20	4.26	104,004
2019-05-21	4.20	4.20	4.20	4.26	50,000
2019-05-20	4.36	4.36	4.26	4.26	53,597
2019-05-17	4.32	4.32	4.32	4.36	98,769
2019-05-16	4.39	4.40	4.39	4.40	26,250
2019-05-15	4.30	4.30	4.30	4.39	217,737
2019-05-14	4.22	4.37	4.22	4.37	160,000
2019-05-13	4.40	4.40	4.28	4.22	1,259,278
2019-05-10	4.22	4.40	4.22	4.41	358,357
2019-05-09	4.11	4.11	4.10	4.10	73,892
2019-05-08	4.11	4.11	4.11	4.11	128,025
2019-05-07	4.02	4.02	4.02	4.11	20,000

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0