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
02/03/2018 479.00p 481.28p 470.00p 470.00p 8307
01/03/2018 480.00p 499.00p 480.00p 486.00p 8014
28/02/2018 516.00p 516.00p 479.00p 479.00p 28732
27/02/2018 486.00p 514.00p 486.00p 500.00p 31542
26/02/2018 489.00p 500.00p 486.00p 488.00p 7818
23/02/2018 487.00p 503.20p 485.05p 500.00p 9979
22/02/2018 488.00p 488.00p 478.40p 487.00p 10659
21/02/2018 490.00p 491.00p 471.00p 476.00p 6550
20/02/2018 484.00p 490.65p 478.40p 485.00p 7046
19/02/2018 474.00p 488.00p 460.00p 472.00p 28079
16/02/2018 468.00p 475.75p 461.40p 469.00p 123266
15/02/2018 481.00p 481.00p 458.12p 463.00p 24731
14/02/2018 466.00p 468.50p 460.00p 460.00p 2616
13/02/2018 479.00p 479.00p 455.00p 458.00p 59156
12/02/2018 470.00p 476.95p 456.00p 456.00p 37817
09/02/2018 474.00p 480.35p 465.00p 470.00p 38370
08/02/2018 471.00p 490.00p 471.00p 482.00p 14746
07/02/2018 465.00p 481.00p 450.00p 467.00p 41123
06/02/2018 473.00p 473.00p 445.00p 445.00p 13093
05/02/2018 490.00p 490.00p 474.90p 478.00p 77540
02/02/2018 491.00p 508.00p 489.52p 491.00p 54918
01/02/2018 495.00p 506.00p 482.76p 506.00p 25163
31/01/2018 510.00p 510.00p 495.00p 495.00p 37036
30/01/2018 510.00p 516.00p 473.12p 510.00p 202236
29/01/2018 526.00p 526.40p 514.00p 514.00p 11591
26/01/2018 510.00p 517.90p 510.00p 514.00p 13443
25/01/2018 514.00p 522.00p 510.00p 516.00p 13286
24/01/2018 504.00p 510.00p 497.28p 510.00p 18521
23/01/2018 504.00p 508.00p 491.60p 508.00p 16167
22/01/2018 520.00p 524.00p 500.00p 504.00p 68157
19/01/2018 524.00p 524.00p 506.00p 516.00p 5175
18/01/2018 512.00p 522.00p 505.00p 518.00p 10736
17/01/2018 522.00p 524.00p 504.00p 508.00p 47957
16/01/2018 536.00p 536.00p 512.00p 520.00p 38304
15/01/2018 532.00p 532.00p 510.00p 532.00p 36201
12/01/2018 536.00p 536.00p 524.00p 534.00p 21051
11/01/2018 538.00p 540.00p 516.00p 522.00p 69566
10/01/2018 540.00p 544.00p 535.98p 536.00p 8594
09/01/2018 530.00p 546.00p 520.00p 540.00p 17259
08/01/2018 554.00p 554.00p 500.00p 520.00p 51561
05/01/2018 544.00p 554.00p 544.00p 552.00p 32738
04/01/2018 546.00p 564.00p 530.00p 548.00p 64570
03/01/2018 556.00p 564.00p 542.00p 558.00p 21516
02/01/2018 552.00p 554.00p 532.62p 551.00p 26974
29/12/2017 540.00p 550.00p 534.94p 542.75p 4974
28/12/2017 535.50p 536.00p 519.70p 535.00p 10144
27/12/2017 540.00p 540.00p 520.00p 531.50p 9215
22/12/2017 533.00p 533.00p 521.12p 530.50p 2871
21/12/2017 530.00p 532.50p 523.65p 529.50p 5343
20/12/2017 532.50p 533.00p 520.50p 528.00p 40689
19/12/2017 525.00p 533.00p 510.00p 530.00p 16824
18/12/2017 521.00p 525.00p 510.00p 523.50p 20441
15/12/2017 488.25p 520.00p 488.25p 517.00p 19145
14/12/2017 495.50p 500.00p 478.00p 487.75p 21973
13/12/2017 475.25p 495.00p 475.25p 480.75p 47125
12/12/2017 478.50p 494.33p 475.75p 487.00p 3837
11/12/2017 475.00p 489.75p 475.00p 480.00p 6703
08/12/2017 487.25p 495.00p 474.00p 482.25p 37889
07/12/2017 473.75p 490.00p 470.25p 480.00p 16425
06/12/2017 490.75p 492.00p 474.50p 484.00p 6101
05/12/2017 472.00p 490.75p 467.25p 479.25p 11390
04/12/2017 465.25p 477.53p 465.25p 470.00p 5324
01/12/2017 465.50p 480.00p 465.50p 470.00p 1525
30/11/2017 471.75p 489.25p 465.25p 489.25p 3805
29/11/2017 475.75p 490.00p 473.75p 480.25p 8481
28/11/2017 477.75p 490.00p 470.20p 481.75p 11859
27/11/2017 476.00p 478.00p 467.00p 478.00p 97348
24/11/2017 474.75p 476.00p 471.50p 475.00p 83908
23/11/2017 452.50p 475.00p 452.50p 475.00p 1898
22/11/2017 467.00p 468.00p 447.69p 468.00p 6492
21/11/2017 447.25p 466.00p 442.48p 459.50p 85022
20/11/2017 466.75p 466.75p 445.50p 456.50p 11497
17/11/2017 455.75p 457.00p 442.25p 442.25p 4937
16/11/2017 442.25p 458.75p 442.25p 443.25p 178375
15/11/2017 456.25p 456.50p 442.00p 452.00p 32871
14/11/2017 450.00p 458.00p 442.00p 443.75p 54432
13/11/2017 455.25p 464.75p 450.00p 455.00p 40986
10/11/2017 455.00p 464.25p 447.88p 463.50p 15248
09/11/2017 462.75p 462.75p 446.50p 457.25p 10541
08/11/2017 463.00p 467.75p 462.20p 464.50p 14685
07/11/2017 479.75p 484.75p 462.00p 464.00p 64138
06/11/2017 465.50p 477.25p 465.50p 470.00p 4882
03/11/2017 479.75p 479.75p 463.25p 470.00p 22766
02/11/2017 472.75p 478.86p 465.00p 474.25p 23784
01/11/2017 450.25p 473.00p 450.25p 471.75p 13964
31/10/2017 448.25p 458.75p 448.00p 450.25p 323898
30/10/2017 445.00p 454.50p 445.00p 449.88p 11488
27/10/2017 442.00p 448.25p 440.00p 448.25p 59449
26/10/2017 450.25p 460.00p 440.00p 446.50p 39824
25/10/2017 465.25p 472.25p 441.00p 446.00p 44772
24/10/2017 465.00p 477.25p 465.00p 469.00p 23414
23/10/2017 470.25p 479.75p 460.00p 464.75p 24691
20/10/2017 470.25p 480.00p 450.00p 475.50p 3301058
19/10/2017 487.00p 487.00p 468.01p 475.50p 30133
18/10/2017 487.00p 487.00p 478.13p 481.25p 19721
17/10/2017 485.25p 488.50p 475.25p 485.00p 14738
16/10/2017 485.00p 485.00p 475.00p 477.25p 27196
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

*Close Price adjusted for both dividends and splits