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
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
29/12/2016 303.75p 304.00p 295.75p 297.87p 8955
28/12/2016 303.50p 303.81p 297.25p 303.50p 15029
23/12/2016 307.00p 307.06p 300.25p 307.00p 5342
22/12/2016 307.00p 309.00p 299.69p 307.00p 45871
21/12/2016 309.75p 309.75p 300.25p 305.25p 50502
20/12/2016 304.00p 307.00p 302.00p 303.50p 2172664
19/12/2016 305.00p 305.00p 295.25p 304.50p 4375
16/12/2016 298.00p 305.00p 295.25p 296.50p 9424
15/12/2016 305.00p 305.00p 296.50p 298.50p 8066
14/12/2016 305.00p 308.25p 297.25p 303.75p 47001
13/12/2016 306.50p 309.38p 296.00p 299.25p 43708
12/12/2016 300.00p 308.75p 298.50p 308.75p 8611
09/12/2016 293.75p 310.00p 293.75p 303.75p 80503
08/12/2016 295.00p 295.00p 283.00p 294.00p 162135
07/12/2016 282.75p 289.50p 282.50p 287.50p 36038
06/12/2016 280.00p 285.50p 280.00p 283.00p 59081
05/12/2016 280.00p 286.00p 277.21p 286.00p 190561
02/12/2016 280.00p 285.25p 280.00p 283.50p 29743
01/12/2016 281.75p 285.00p 281.75p 285.00p 134540
30/11/2016 284.50p 285.00p 280.70p 284.75p 25398
29/11/2016 284.00p 286.00p 272.60p 283.00p 379864
28/11/2016 279.25p 284.25p 274.75p 280.00p 30734
25/11/2016 285.00p 285.13p 279.50p 280.25p 54458
24/11/2016 280.25p 283.87p 279.75p 281.25p 15467
23/11/2016 287.50p 290.00p 284.00p 284.50p 16197
22/11/2016 290.00p 290.00p 280.00p 281.75p 23219
21/11/2016 287.00p 287.25p 279.00p 282.75p 155027
18/11/2016 285.00p 290.00p 280.00p 287.00p 48575
17/11/2016 289.25p 289.50p 282.14p 285.25p 17154
16/11/2016 290.00p 290.00p 278.75p 284.50p 76884
15/11/2016 278.75p 284.69p 276.00p 276.50p 6243
14/11/2016 279.75p 287.50p 277.75p 285.75p 24536
11/11/2016 290.00p 290.06p 280.00p 280.00p 16246
10/11/2016 285.50p 289.75p 277.75p 286.25p 27737
09/11/2016 280.00p 282.30p 276.00p 276.00p 110902
08/11/2016 286.25p 292.25p 283.25p 288.25p 1198783
07/11/2016 288.50p 291.00p 285.75p 287.00p 10095
04/11/2016 290.00p 290.00p 279.75p 283.50p 315122
03/11/2016 281.25p 284.22p 281.25p 282.50p 99789
02/11/2016 290.00p 290.00p 275.23p 281.75p 16575
01/11/2016 282.00p 282.90p 276.50p 276.50p 15167
31/10/2016 294.00p 294.00p 276.00p 279.00p 35679
28/10/2016 284.75p 288.07p 281.00p 282.00p 10197
27/10/2016 300.75p 300.75p 281.00p 281.00p 105015
26/10/2016 287.50p 291.00p 285.00p 285.00p 22608
25/10/2016 302.25p 302.25p 286.00p 288.50p 419903
24/10/2016 289.50p 291.25p 286.32p 289.50p 18186
21/10/2016 303.25p 303.25p 287.00p 291.50p 401881
20/10/2016 297.25p 297.25p 287.06p 287.75p 146435
19/10/2016 303.50p 303.50p 286.50p 290.00p 29633
18/10/2016 290.50p 292.50p 288.50p 288.50p 29115
17/10/2016 300.00p 300.00p 286.00p 288.75p 38633
14/10/2016 291.00p 296.29p 280.84p 288.75p 60341
13/10/2016 295.00p 295.00p 289.00p 289.00p 48226
12/10/2016 292.00p 296.00p 288.50p 288.75p 26206
11/10/2016 308.00p 308.00p 294.50p 294.50p 36728
10/10/2016 300.00p 302.72p 294.21p 296.00p 39330
07/10/2016 296.25p 299.75p 296.00p 297.50p 1232006
06/10/2016 300.00p 304.55p 298.00p 298.00p 7851
05/10/2016 309.50p 309.50p 291.70p 297.50p 29211
04/10/2016 307.25p 309.75p 294.85p 299.75p 85446
03/10/2016 305.50p 306.00p 302.00p 302.00p 15042
30/09/2016 304.00p 305.00p 301.00p 303.25p 8881
29/09/2016 311.00p 311.06p 301.50p 305.00p 6310
28/09/2016 301.25p 312.76p 301.25p 305.63p 4061
27/09/2016 306.50p 306.50p 301.19p 301.50p 8890
26/09/2016 302.25p 307.98p 301.75p 303.50p 89335
23/09/2016 305.25p 307.00p 301.00p 302.25p 28089
22/09/2016 307.00p 316.00p 304.75p 309.25p 8695
21/09/2016 303.25p 314.25p 303.25p 309.50p 33041
20/09/2016 306.75p 310.87p 301.00p 305.00p 76953
19/09/2016 315.50p 315.98p 306.00p 308.00p 16190
16/09/2016 307.25p 312.00p 307.00p 308.50p 12943
15/09/2016 308.25p 314.12p 305.00p 306.50p 5523
14/09/2016 312.75p 313.23p 308.50p 310.25p 11150
13/09/2016 320.00p 320.00p 305.25p 310.50p 26959
12/09/2016 319.50p 319.50p 310.00p 319.50p 11613
09/09/2016 323.00p 323.00p 312.25p 319.50p 5719
08/09/2016 320.00p 320.00p 317.05p 318.50p 6357
07/09/2016 322.75p 323.00p 315.55p 323.00p 21254
06/09/2016 320.00p 323.00p 314.00p 321.25p 36543
05/09/2016 320.00p 320.00p 313.44p 317.50p 18971
02/09/2016 314.75p 320.00p 309.75p 320.00p 75237
01/09/2016 305.50p 310.00p 305.25p 308.50p 18549
31/08/2016 305.25p 312.00p 305.25p 309.00p 15980
30/08/2016 320.00p 320.00p 302.25p 308.75p 45916
26/08/2016 309.75p 310.00p 303.83p 310.00p 10332
25/08/2016 308.75p 309.75p 301.50p 309.75p 20316
24/08/2016 308.75p 309.64p 306.00p 309.50p 79217
23/08/2016 309.00p 309.75p 301.75p 307.50p 6831
22/08/2016 308.25p 310.00p 303.75p 309.50p 23139
19/08/2016 310.75p 314.45p 305.31p 309.50p 5027
18/08/2016 311.75p 312.75p 308.31p 311.00p 63455
17/08/2016 304.75p 311.41p 303.00p 311.00p 29331
16/08/2016 300.50p 310.00p 297.25p 301.50p 217394
15/08/2016 301.00p 303.87p 297.25p 297.25p 5118
12/08/2016 307.02p 307.02p 300.75p 301.62p 4081
11/08/2016 319.75p 319.75p 299.00p 300.00p 29706
10/08/2016 307.75p 310.34p 305.00p 307.00p 7278
09/08/2016 305.50p 310.37p 304.81p 308.25p 3328
08/08/2016 305.00p 311.25p 304.95p 307.75p 8485
05/08/2016 304.25p 314.50p 301.25p 304.25p 11899
04/08/2016 308.75p 310.37p 302.32p 305.00p 10389

*Close Price adjusted for both dividends and splits