Polar Capital Holdings (POLR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Holdings

Date Open High Low Close* Volume
13/10/2017 490.00p 490.00p 480.00p 490.00p 134157
12/10/2017 481.25p 499.75p 477.75p 489.75p 7121
11/10/2017 489.75p 490.00p 475.00p 489.50p 13956
10/10/2017 458.75p 487.50p 448.50p 487.50p 12368
09/10/2017 457.75p 464.00p 445.25p 458.75p 7874
06/10/2017 448.75p 458.00p 441.75p 449.50p 41163
05/10/2017 449.00p 449.00p 436.25p 440.50p 11697
04/10/2017 436.25p 449.00p 436.25p 449.00p 1126
03/10/2017 440.25p 442.75p 440.25p 442.75p 4
02/10/2017 436.75p 444.62p 436.75p 444.62p 6
29/09/2017 449.75p 449.75p 439.25p 444.25p 43
28/09/2017 457.25p 457.25p 438.75p 448.75p 546
27/09/2017 449.00p 452.50p 437.00p 451.00p 257
26/09/2017 453.25p 453.25p 436.25p 441.50p 5690
25/09/2017 451.00p 455.50p 440.00p 441.00p 4030
22/09/2017 454.25p 454.25p 436.00p 451.00p 659
21/09/2017 451.00p 451.25p 436.25p 448.75p 1150
20/09/2017 436.00p 455.00p 436.00p 436.50p 12806
19/09/2017 459.75p 459.75p 440.00p 447.00p 2078
18/09/2017 440.75p 452.75p 440.75p 452.75p 590
15/09/2017 449.75p 459.50p 441.50p 441.50p 1156
14/09/2017 440.75p 441.25p 440.75p 441.25p 309
13/09/2017 441.50p 454.00p 441.50p 454.00p 10117
12/09/2017 456.75p 456.75p 440.25p 444.00p 10219
11/09/2017 437.25p 453.00p 437.25p 443.50p 1406
08/09/2017 438.25p 438.25p 437.25p 437.25p 44
07/09/2017 457.50p 458.75p 439.25p 439.25p 5789
06/09/2017 448.00p 456.00p 441.00p 441.00p 5636
05/09/2017 437.25p 440.50p 437.25p 440.50p 3681
04/09/2017 450.00p 450.00p 436.00p 438.50p 5792
01/09/2017 445.25p 450.00p 435.25p 450.00p 9228
31/08/2017 432.25p 447.00p 432.25p 447.00p 1686
30/08/2017 450.00p 450.00p 432.75p 432.75p 18401
29/08/2017 446.50p 450.00p 439.75p 448.50p 19988
25/08/2017 440.00p 446.50p 438.25p 445.00p 7794
24/08/2017 430.00p 435.50p 424.00p 435.50p 4182
23/08/2017 441.75p 444.75p 424.75p 428.75p 3241
22/08/2017 434.75p 442.00p 424.25p 429.50p 9627
21/08/2017 430.25p 434.75p 430.25p 433.75p 549
18/08/2017 431.25p 431.25p 421.50p 421.50p 36
17/08/2017 433.75p 433.75p 427.25p 427.50p 1612
16/08/2017 420.00p 432.50p 420.00p 426.75p 9348
15/08/2017 428.00p 430.00p 414.00p 421.00p 2002
14/08/2017 429.75p 430.00p 414.50p 423.25p 1758
11/08/2017 426.75p 430.00p 415.75p 423.75p 5517
10/08/2017 429.75p 430.00p 417.75p 421.50p 3977
09/08/2017 425.00p 428.75p 415.75p 428.75p 3564
08/08/2017 420.50p 426.75p 420.00p 426.00p 3299
07/08/2017 429.25p 432.00p 420.00p 420.75p 7676
04/08/2017 422.25p 431.50p 422.25p 428.25p 1883
03/08/2017 417.25p 435.00p 415.00p 430.00p 6303
02/08/2017 428.25p 428.75p 420.50p 422.75p 3035
01/08/2017 432.25p 432.50p 419.00p 419.00p 11779
31/07/2017 421.75p 431.50p 421.75p 424.50p 10668
28/07/2017 422.25p 430.50p 420.25p 422.00p 2403
27/07/2017 436.75p 436.75p 425.00p 430.00p 1355
26/07/2017 429.75p 443.75p 425.25p 431.25p 1908
25/07/2017 431.75p 449.75p 425.00p 430.50p 8275
24/07/2017 431.75p 449.75p 431.75p 438.00p 780
21/07/2017 430.00p 449.75p 430.00p 434.75p 38522
20/07/2017 430.00p 437.75p 420.50p 425.00p 12650
19/07/2017 428.50p 430.00p 428.50p 428.75p 2195
18/07/2017 435.00p 435.50p 427.75p 427.75p 2094
17/07/2017 449.75p 449.75p 425.00p 439.50p 50859
14/07/2017 444.75p 450.00p 429.00p 429.00p 9213
13/07/2017 425.25p 440.00p 421.50p 440.00p 39371
12/07/2017 410.75p 426.75p 410.75p 421.25p 5173
11/07/2017 428.00p 433.00p 404.75p 420.75p 24362
10/07/2017 419.25p 423.75p 419.25p 422.75p 1200
07/07/2017 434.25p 435.00p 420.25p 424.75p 46737
06/07/2017 436.50p 436.50p 418.25p 423.50p 16106
05/07/2017 439.25p 455.00p 439.25p 445.00p 18283
04/07/2017 433.75p 442.25p 433.75p 441.25p 5311
03/07/2017 435.25p 449.50p 435.00p 436.25p 16710
30/06/2017 445.00p 455.00p 442.50p 442.50p 8689
29/06/2017 450.00p 455.00p 445.00p 447.50p 12010
28/06/2017 444.00p 449.75p 442.00p 448.25p 8233
27/06/2017 420.00p 445.00p 420.00p 437.50p 30498
26/06/2017 424.00p 432.00p 424.00p 428.25p 6220
23/06/2017 432.25p 432.25p 426.00p 429.50p 5254
22/06/2017 428.50p 443.25p 428.00p 431.00p 4309
21/06/2017 447.75p 447.75p 428.25p 428.50p 8656
20/06/2017 440.50p 443.25p 437.00p 437.25p 9114
19/06/2017 442.25p 448.75p 439.00p 439.50p 6417
16/06/2017 442.75p 460.00p 439.25p 446.25p 359433
15/06/2017 459.25p 459.25p 440.00p 445.75p 21051
14/06/2017 447.00p 455.00p 446.00p 447.50p 12815
13/06/2017 443.25p 457.50p 443.25p 456.50p 47775
12/06/2017 436.50p 452.44p 432.00p 443.00p 65957
09/06/2017 416.25p 448.00p 415.75p 442.00p 25113
08/06/2017 415.75p 426.74p 415.75p 424.75p 3908
07/06/2017 428.75p 429.00p 410.00p 424.75p 37816
06/06/2017 414.75p 426.50p 401.75p 426.25p 35572
05/06/2017 411.00p 414.50p 402.00p 410.50p 409848
02/06/2017 405.00p 408.25p 397.13p 403.75p 31463
01/06/2017 391.75p 402.50p 391.75p 396.50p 10402
31/05/2017 391.50p 403.47p 391.50p 402.75p 17360
30/05/2017 390.00p 400.69p 389.75p 391.75p 37495
26/05/2017 390.50p 396.53p 390.00p 393.25p 15545
25/05/2017 389.00p 402.20p 386.56p 389.75p 97576
24/05/2017 396.50p 405.09p 392.50p 392.50p 10806
23/05/2017 400.25p 410.00p 394.16p 407.75p 29459
22/05/2017 399.75p 403.75p 394.24p 403.75p 34996
19/05/2017 392.75p 406.00p 388.75p 391.25p 32884
18/05/2017 399.00p 407.25p 391.50p 392.00p 68968
17/05/2017 403.00p 407.00p 398.00p 401.25p 13849
16/05/2017 400.00p 400.08p 396.00p 396.00p 3653
15/05/2017 405.25p 408.25p 399.50p 400.50p 57569
12/05/2017 409.50p 418.56p 409.00p 411.25p 406298
11/05/2017 410.50p 420.00p 408.00p 413.50p 31769
10/05/2017 405.50p 414.25p 405.00p 414.25p 19631
09/05/2017 406.25p 413.00p 406.00p 410.25p 32399
08/05/2017 407.25p 411.00p 401.81p 409.00p 150972
05/05/2017 407.50p 410.00p 401.69p 409.00p 39492
04/05/2017 393.75p 406.75p 393.50p 405.50p 65287
03/05/2017 396.25p 405.00p 394.13p 398.75p 106763
02/05/2017 393.00p 400.00p 380.65p 399.00p 35792
28/04/2017 383.50p 395.75p 382.00p 394.00p 110264
27/04/2017 381.50p 395.00p 380.25p 394.50p 93160
26/04/2017 390.00p 390.00p 371.25p 388.75p 84238
25/04/2017 370.00p 386.32p 370.00p 385.00p 64845
24/04/2017 370.00p 384.13p 370.00p 380.00p 24278
21/04/2017 382.00p 386.00p 373.74p 381.25p 34687
20/04/2017 386.00p 386.00p 375.25p 386.00p 15044
19/04/2017 390.00p 390.00p 380.75p 387.25p 34521
18/04/2017 379.75p 387.37p 379.50p 380.50p 22304
13/04/2017 375.25p 386.44p 375.00p 378.75p 44609
12/04/2017 370.25p 382.75p 362.74p 368.75p 332781
11/04/2017 360.50p 385.00p 360.50p 370.50p 128753
10/04/2017 363.50p 367.00p 360.25p 366.00p 54619
07/04/2017 365.50p 365.50p 358.75p 360.75p 423989
06/04/2017 360.00p 362.25p 357.75p 362.25p 79319
05/04/2017 350.00p 359.23p 350.00p 357.00p 53868
04/04/2017 359.50p 360.02p 352.69p 360.00p 41819
03/04/2017 354.75p 359.75p 337.92p 359.75p 40279
31/03/2017 350.00p 353.75p 339.06p 349.25p 123784
30/03/2017 348.75p 348.75p 329.25p 329.25p 30026
29/03/2017 350.00p 350.00p 341.25p 345.37p 11439
28/03/2017 345.75p 350.00p 343.00p 347.00p 67430
27/03/2017 331.00p 349.75p 331.00p 346.00p 52383
24/03/2017 343.25p 344.00p 337.00p 337.75p 24691
23/03/2017 340.25p 345.00p 337.30p 344.75p 35899
22/03/2017 347.25p 349.00p 329.00p 337.75p 80049
21/03/2017 352.00p 356.75p 348.00p 348.25p 30721
20/03/2017 365.00p 365.07p 357.75p 359.75p 23261
17/03/2017 364.00p 364.00p 357.50p 359.63p 15721
16/03/2017 355.50p 362.75p 351.79p 360.00p 138291
15/03/2017 348.25p 358.75p 343.37p 356.25p 130706
14/03/2017 345.00p 351.50p 339.00p 341.13p 28985
13/03/2017 350.25p 350.25p 345.00p 345.75p 23447
10/03/2017 349.75p 350.00p 347.25p 350.00p 33192
09/03/2017 352.50p 354.25p 344.75p 348.50p 28507
08/03/2017 353.25p 355.00p 350.94p 355.00p 21957
07/03/2017 355.50p 355.50p 353.25p 353.75p 5859
06/03/2017 362.00p 362.00p 351.00p 353.25p 88972
03/03/2017 372.00p 372.00p 355.00p 355.00p 42534
02/03/2017 371.75p 371.75p 355.00p 357.25p 22469
01/03/2017 369.50p 371.75p 361.00p 361.00p 43507
28/02/2017 370.50p 370.57p 363.25p 365.75p 14625
27/02/2017 361.00p 368.50p 361.00p 365.50p 11735
24/02/2017 365.00p 371.50p 363.02p 369.50p 29007
23/02/2017 380.00p 380.00p 365.55p 368.25p 21638
22/02/2017 365.00p 373.25p 365.00p 367.50p 815233
21/02/2017 373.75p 375.02p 371.50p 375.00p 12550
20/02/2017 367.25p 374.75p 367.25p 374.00p 11546
17/02/2017 365.00p 376.00p 365.00p 372.50p 163763
16/02/2017 386.00p 386.00p 369.00p 373.00p 123791
15/02/2017 372.25p 379.25p 370.94p 375.00p 113961
14/02/2017 372.75p 374.25p 367.50p 372.25p 10518
13/02/2017 386.00p 386.00p 371.53p 373.50p 54668
10/02/2017 386.00p 386.00p 370.77p 373.00p 117091
09/02/2017 375.50p 379.00p 370.00p 374.50p 37350
08/02/2017 365.00p 376.50p 365.00p 375.50p 23262
07/02/2017 373.00p 380.00p 370.00p 375.00p 203619
06/02/2017 390.00p 390.00p 365.23p 365.25p 106977
03/02/2017 375.00p 379.75p 372.25p 375.00p 112386
02/02/2017 390.00p 390.00p 370.25p 371.75p 15309
01/02/2017 390.00p 390.00p 370.61p 373.50p 52255
31/01/2017 370.00p 375.46p 370.00p 375.25p 836709
30/01/2017 390.00p 390.00p 370.25p 374.75p 108357
27/01/2017 390.00p 390.00p 371.00p 371.00p 70367
26/01/2017 370.00p 383.00p 370.00p 373.50p 170321
25/01/2017 390.00p 390.00p 375.75p 381.00p 80968
24/01/2017 378.00p 379.75p 369.00p 376.25p 141694
23/01/2017 391.00p 391.00p 378.25p 383.00p 171234
20/01/2017 375.00p 390.00p 300.00p 390.00p 2007620
19/01/2017 350.00p 391.00p 350.00p 380.75p 243288
18/01/2017 355.75p 363.00p 340.00p 363.00p 251931
17/01/2017 335.75p 350.50p 332.41p 350.50p 25449
16/01/2017 337.25p 343.27p 330.00p 340.00p 62231
13/01/2017 336.25p 336.25p 329.30p 335.50p 147186
12/01/2017 325.00p 343.25p 321.00p 334.00p 220856
11/01/2017 320.00p 326.50p 316.75p 320.37p 160859
10/01/2017 317.00p 321.50p 307.50p 315.50p 408577
09/01/2017 311.50p 317.00p 303.75p 317.00p 150152
06/01/2017 309.00p 313.00p 306.75p 310.50p 259662
05/01/2017 307.75p 309.00p 294.25p 306.25p 90438
04/01/2017 304.50p 308.79p 301.26p 307.75p 132481
03/01/2017 305.00p 309.00p 300.00p 305.00p 34431
30/12/2016 300.75p 302.75p 300.00p 300.00p 8887

*Close Price adjusted for both dividends and splits