Polo Resources Ltd. (DI) (POL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polo Resources Ltd. (DI)

Date Open High Low Close* Volume
17/03/2015 5.52p 5.85p 5.51p 5.51p 1402860
16/03/2015 6.00p 6.23p 5.50p 5.72p 488214
13/03/2015 6.69p 6.69p 6.00p 6.23p 568090
12/03/2015 6.00p 6.70p 5.90p 6.25p 1293501
11/03/2015 6.24p 6.24p 5.74p 5.99p 323758
10/03/2015 6.00p 6.69p 5.94p 6.49p 121822
09/03/2015 6.25p 6.25p 5.80p 6.00p 686212
06/03/2015 6.24p 6.49p 5.76p 6.17p 503734
05/03/2015 6.24p 6.25p 5.70p 6.25p 460376
04/03/2015 6.24p 6.24p 5.70p 6.24p 168151
03/03/2015 6.24p 6.24p 5.47p 5.80p 314274
02/03/2015 6.24p 6.24p 5.40p 6.00p 1137505
27/02/2015 6.24p 6.24p 5.50p 5.55p 56986
26/02/2015 6.24p 6.24p 5.40p 5.75p 442997
25/02/2015 6.24p 6.24p 5.50p 5.70p 85083
24/02/2015 5.61p 6.24p 5.60p 5.66p 315070
23/02/2015 6.00p 6.00p 5.51p 5.60p 593477
20/02/2015 5.51p 5.99p 5.51p 5.75p 400324
19/02/2015 5.51p 5.75p 5.51p 5.75p 238520
18/02/2015 6.69p 6.69p 5.50p 5.75p 580263
17/02/2015 6.70p 6.70p 5.85p 5.99p 446946
16/02/2015 6.10p 6.75p 5.85p 6.50p 374186
13/02/2015 6.99p 6.99p 5.60p 5.99p 1297388
12/02/2015 6.99p 6.99p 6.11p 6.39p 169151
11/02/2015 6.99p 6.99p 6.25p 6.29p 494915
10/02/2015 6.99p 6.99p 6.25p 6.34p 181508
09/02/2015 6.50p 6.50p 6.44p 6.49p 49633
06/02/2015 7.00p 7.00p 6.24p 6.24p 131177
05/02/2015 6.99p 7.00p 6.27p 6.50p 270310
04/02/2015 6.90p 6.90p 6.30p 6.40p 180874
03/02/2015 6.74p 6.83p 6.10p 6.50p 761177
02/02/2015 6.39p 6.55p 6.19p 6.39p 359505
30/01/2015 6.74p 6.75p 6.37p 6.45p 243524
29/01/2015 6.60p 6.60p 6.38p 6.45p 169442
28/01/2015 6.70p 6.70p 6.37p 6.56p 96379
27/01/2015 6.44p 6.75p 6.30p 6.74p 428569
26/01/2015 6.50p 6.60p 6.37p 6.47p 590726
23/01/2015 6.76p 6.76p 6.47p 6.61p 412640
22/01/2015 6.74p 6.89p 6.45p 6.60p 1297098
21/01/2015 6.90p 6.96p 6.79p 6.79p 370131
20/01/2015 7.49p 7.49p 6.92p 7.21p 631197
19/01/2015 7.20p 7.49p 6.87p 7.13p 239377
16/01/2015 7.14p 7.39p 7.00p 7.10p 218133
15/01/2015 7.00p 7.50p 7.00p 7.08p 404203
14/01/2015 7.15p 7.15p 6.87p 6.99p 89041
13/01/2015 7.49p 7.49p 6.76p 6.99p 446234
12/01/2015 7.25p 7.44p 7.23p 7.23p 247594
09/01/2015 7.24p 7.24p 6.80p 7.03p 204558
08/01/2015 6.65p 7.11p 6.55p 6.91p 440876
07/01/2015 7.00p 7.00p 6.50p 6.78p 162320
06/01/2015 6.49p 6.83p 6.45p 6.83p 156958
05/01/2015 6.75p 7.00p 6.29p 6.50p 991981
02/01/2015 6.80p 7.13p 6.75p 6.89p 412204
31/12/2014 7.00p 7.30p 7.00p 7.00p 33084
30/12/2014 7.20p 7.29p 7.00p 7.20p 648942
29/12/2014 7.10p 7.10p 6.79p 7.00p 34061
24/12/2014 7.24p 7.40p 6.99p 7.40p 59624
23/12/2014 7.15p 7.74p 6.99p 6.99p 594182
22/12/2014 7.80p 7.80p 7.10p 7.40p 288679
19/12/2014 7.80p 7.80p 7.09p 7.13p 1000058
18/12/2014 6.79p 7.64p 6.79p 7.19p 1227298
17/12/2014 6.50p 7.57p 6.50p 6.98p 1718964
16/12/2014 6.75p 7.00p 6.20p 6.20p 437583
15/12/2014 7.25p 7.30p 6.00p 6.25p 657690
12/12/2014 7.00p 7.20p 6.76p 7.10p 103592
11/12/2014 7.25p 7.25p 6.78p 7.08p 539268
10/12/2014 7.25p 7.25p 6.80p 7.25p 229892
09/12/2014 7.97p 8.00p 7.00p 7.20p 395427
08/12/2014 7.10p 7.50p 7.00p 7.25p 781435
05/12/2014 7.25p 7.50p 6.79p 7.33p 422724
04/12/2014 7.60p 7.60p 6.79p 7.23p 462531
03/12/2014 7.60p 7.90p 7.50p 7.80p 167025
02/12/2014 7.50p 8.00p 7.46p 7.66p 296887
01/12/2014 7.75p 8.00p 7.50p 7.88p 444890
28/11/2014 8.30p 8.70p 7.94p 8.06p 342185
27/11/2014 8.50p 8.50p 8.00p 8.34p 122616
26/11/2014 8.81p 9.08p 8.00p 8.25p 498096
25/11/2014 8.50p 9.00p 8.50p 8.63p 709074
24/11/2014 9.00p 9.00p 8.29p 8.30p 1173782
21/11/2014 8.50p 9.00p 8.50p 8.94p 828751
20/11/2014 8.00p 9.07p 8.00p 9.07p 505182
19/11/2014 8.00p 8.07p 7.76p 7.90p 442394
18/11/2014 7.90p 8.30p 7.87p 8.25p 490027
17/11/2014 8.00p 8.70p 7.83p 7.88p 1448689
14/11/2014 8.00p 8.55p 7.63p 8.30p 782400
13/11/2014 8.00p 8.48p 8.00p 8.40p 345360
12/11/2014 8.69p 8.90p 8.39p 8.56p 132141
11/11/2014 8.83p 8.83p 8.40p 8.63p 50644
10/11/2014 8.25p 9.00p 8.15p 8.65p 340072
07/11/2014 8.30p 8.40p 8.00p 8.30p 859849
06/11/2014 8.20p 8.60p 8.06p 8.50p 341763
05/11/2014 8.25p 8.50p 8.00p 8.25p 507433
04/11/2014 8.25p 8.50p 8.00p 8.30p 238807
03/11/2014 8.70p 8.70p 8.25p 8.50p 81366
31/10/2014 8.70p 8.70p 8.25p 8.70p 135214
30/10/2014 8.50p 8.95p 8.28p 8.50p 82262
29/10/2014 8.75p 8.95p 8.54p 8.75p 355747
28/10/2014 8.25p 9.40p 8.25p 8.83p 1627688
27/10/2014 8.50p 8.99p 8.48p 8.83p 56419
24/10/2014 8.48p 9.00p 8.48p 8.85p 76678
23/10/2014 8.75p 9.00p 8.44p 8.53p 194030
22/10/2014 8.50p 9.00p 8.25p 8.83p 396096
21/10/2014 8.25p 9.15p 8.25p 8.95p 166485
20/10/2014 8.75p 9.20p 8.75p 9.08p 308385
17/10/2014 8.99p 8.99p 8.20p 8.63p 108831
16/10/2014 9.00p 9.25p 8.20p 8.50p 1013553
15/10/2014 9.10p 9.50p 9.03p 9.13p 222127
14/10/2014 9.22p 9.63p 9.00p 9.38p 349734
13/10/2014 9.30p 9.63p 9.05p 9.63p 781285
10/10/2014 9.75p 9.78p 8.25p 9.50p 1692842
09/10/2014 10.25p 10.65p 9.55p 9.88p 445955
08/10/2014 10.11p 10.70p 10.03p 10.38p 8037589
07/10/2014 10.25p 10.75p 9.90p 10.25p 252838
06/10/2014 10.00p 10.75p 9.77p 10.75p 355386
03/10/2014 10.70p 11.00p 10.30p 10.88p 178283
02/10/2014 10.50p 10.70p 10.30p 10.63p 147442
01/10/2014 10.00p 10.88p 10.00p 10.88p 990281
30/09/2014 10.50p 10.50p 10.15p 10.38p 434217
29/09/2014 11.00p 11.15p 10.50p 10.63p 1015164
26/09/2014 11.00p 11.00p 10.56p 10.75p 115523
25/09/2014 11.00p 11.25p 10.56p 10.75p 421009
24/09/2014 10.75p 10.87p 10.53p 10.75p 449000
23/09/2014 11.00p 11.50p 10.61p 11.13p 299003
22/09/2014 11.50p 11.50p 11.00p 11.25p 360787
19/09/2014 11.25p 12.00p 10.69p 11.75p 223984
18/09/2014 11.25p 11.50p 10.60p 11.38p 344353
17/09/2014 11.75p 11.75p 10.90p 11.50p 367444
16/09/2014 10.75p 11.13p 10.28p 11.13p 156600
15/09/2014 10.50p 11.25p 10.30p 11.25p 183099
12/09/2014 10.50p 11.00p 10.06p 10.88p 452927
11/09/2014 11.25p 11.25p 10.75p 10.75p 555290
10/09/2014 11.25p 11.50p 11.13p 11.25p 587471
09/09/2014 11.50p 11.63p 11.18p 11.38p 260514
08/09/2014 12.00p 12.35p 11.99p 12.00p 243332
05/09/2014 12.10p 12.50p 12.00p 12.50p 120673
04/09/2014 12.25p 12.50p 12.10p 12.25p 333459
03/09/2014 13.00p 13.00p 12.00p 12.13p 550511
02/09/2014 12.80p 12.80p 12.60p 12.75p 239912
01/09/2014 12.49p 13.00p 12.40p 12.63p 611356
29/08/2014 12.49p 12.80p 12.49p 12.75p 75727
28/08/2014 12.75p 12.89p 12.50p 12.75p 368846
27/08/2014 12.90p 12.90p 12.65p 12.75p 143087
26/08/2014 12.50p 13.00p 12.45p 12.75p 271893
22/08/2014 13.00p 13.00p 12.50p 12.75p 236373
21/08/2014 13.00p 13.00p 12.50p 12.75p 474026
20/08/2014 12.50p 12.88p 12.42p 12.88p 162423
19/08/2014 12.50p 13.00p 12.48p 12.75p 265599
18/08/2014 12.50p 13.00p 12.50p 13.00p 240819
15/08/2014 12.75p 13.00p 12.60p 12.75p 496504
14/08/2014 12.80p 13.90p 12.58p 12.75p 181871
13/08/2014 12.50p 12.90p 12.50p 12.75p 100729
12/08/2014 13.15p 13.25p 12.65p 13.25p 45164
11/08/2014 12.50p 13.20p 12.50p 12.75p 213077
08/08/2014 12.50p 13.00p 12.50p 13.00p 108792
07/08/2014 12.50p 13.30p 12.50p 13.00p 280864
06/08/2014 13.00p 13.50p 12.34p 13.50p 443548
05/08/2014 13.33p 13.38p 12.55p 12.75p 158797
04/08/2014 12.80p 13.40p 12.70p 13.38p 407201
01/08/2014 13.25p 13.63p 12.75p 13.38p 702457
31/07/2014 12.65p 13.25p 12.63p 13.00p 398843
30/07/2014 12.65p 12.75p 12.60p 12.75p 145798
29/07/2014 12.75p 13.05p 12.60p 12.75p 376993
28/07/2014 12.50p 13.00p 12.50p 13.00p 270881
25/07/2014 12.50p 13.03p 12.50p 12.88p 509468
24/07/2014 12.75p 12.90p 12.60p 12.88p 445193
23/07/2014 13.00p 13.12p 12.80p 12.88p 436247
22/07/2014 12.75p 13.25p 12.60p 13.12p 594534
21/07/2014 13.00p 13.50p 12.51p 13.25p 828026
18/07/2014 13.00p 13.16p 12.63p 12.75p 897612
17/07/2014 13.25p 13.63p 12.61p 12.88p 638712
16/07/2014 13.00p 13.63p 12.42p 13.63p 1333892
15/07/2014 13.75p 13.90p 12.50p 12.75p 1081319
14/07/2014 12.50p 14.50p 11.79p 13.75p 3286507
11/07/2014 10.00p 12.10p 9.70p 12.00p 5302796
10/07/2014 10.25p 10.55p 8.98p 9.85p 965041
09/07/2014 10.25p 10.93p 10.25p 10.63p 872435
08/07/2014 10.74p 10.90p 10.34p 10.75p 260625
07/07/2014 10.50p 10.93p 10.25p 10.75p 800650
04/07/2014 11.00p 11.00p 10.22p 10.63p 746237
03/07/2014 11.00p 11.00p 10.50p 10.75p 108770
02/07/2014 11.00p 11.13p 10.79p 10.88p 275404
01/07/2014 10.75p 11.13p 10.50p 11.13p 314640
30/06/2014 10.75p 11.13p 10.33p 10.50p 275712
27/06/2014 10.79p 11.19p 10.75p 11.13p 241575
26/06/2014 11.00p 11.60p 10.75p 11.13p 109725
25/06/2014 11.25p 11.25p 11.03p 11.25p 170270
24/06/2014 11.19p 11.75p 11.03p 11.25p 175571
23/06/2014 12.12p 12.25p 11.30p 11.75p 169189
20/06/2014 11.25p 12.74p 11.25p 12.00p 743773
19/06/2014 11.00p 11.50p 10.50p 11.50p 141124
18/06/2014 11.00p 11.70p 11.00p 11.25p 946603
17/06/2014 11.00p 11.57p 11.00p 11.25p 965841
16/06/2014 11.00p 11.50p 10.30p 11.38p 1552689
13/06/2014 11.25p 11.50p 11.05p 11.13p 263335
12/06/2014 11.25p 11.60p 11.11p 11.50p 206155
11/06/2014 11.50p 11.60p 10.84p 11.50p 708890
10/06/2014 11.25p 12.25p 10.25p 11.38p 759727
09/06/2014 11.49p 12.25p 11.26p 12.25p 279917
06/06/2014 11.75p 12.15p 11.53p 12.00p 841176
05/06/2014 11.50p 12.20p 11.36p 11.75p 384085

*Close Price adjusted for both dividends and splits