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
15/03/2016 370.25p 376.33p 368.00p 368.00p 40481
14/03/2016 366.25p 379.50p 366.25p 376.50p 31911
11/03/2016 360.25p 379.75p 360.25p 373.25p 42956
10/03/2016 380.00p 380.00p 360.00p 363.75p 117894
09/03/2016 360.25p 379.50p 360.25p 370.00p 18198
08/03/2016 377.50p 384.75p 365.25p 373.75p 24133
07/03/2016 375.00p 386.75p 370.33p 379.75p 20984
04/03/2016 370.00p 380.00p 359.75p 369.25p 9633
03/03/2016 369.75p 369.75p 360.25p 366.00p 40873
02/03/2016 362.25p 365.00p 355.00p 357.75p 568177
01/03/2016 365.00p 365.00p 360.00p 362.50p 6590
29/02/2016 359.25p 365.00p 352.84p 362.75p 7291
26/02/2016 364.75p 365.00p 360.00p 360.00p 6552
25/02/2016 359.00p 364.50p 355.55p 361.25p 22405
24/02/2016 360.00p 364.75p 356.51p 364.25p 16535
23/02/2016 349.00p 364.00p 349.00p 361.37p 502930
22/02/2016 349.25p 352.50p 345.74p 350.75p 18068
19/02/2016 356.25p 360.50p 347.00p 351.25p 31750
18/02/2016 367.00p 369.08p 360.29p 363.00p 57449
17/02/2016 374.75p 375.00p 369.50p 371.75p 29787
16/02/2016 382.75p 382.75p 365.00p 369.00p 10433
15/02/2016 383.50p 384.00p 365.21p 384.00p 5622
12/02/2016 392.00p 392.00p 360.75p 364.50p 14140
11/02/2016 404.25p 404.25p 370.75p 376.00p 153585
10/02/2016 404.50p 404.50p 382.25p 385.00p 72506
09/02/2016 398.00p 398.00p 382.25p 383.25p 422213
08/02/2016 420.00p 420.00p 385.00p 396.75p 261781
05/02/2016 419.50p 419.50p 405.27p 408.25p 10584
04/02/2016 392.25p 408.50p 392.25p 400.00p 3901
03/02/2016 394.75p 419.50p 394.75p 401.25p 33350
02/02/2016 390.75p 410.00p 390.00p 394.50p 20301
01/02/2016 420.00p 420.00p 390.25p 394.25p 44214
29/01/2016 390.00p 411.00p 390.00p 408.25p 58412
28/01/2016 410.00p 410.00p 395.00p 407.00p 4920
27/01/2016 386.75p 409.75p 386.75p 403.50p 4086
26/01/2016 400.75p 401.00p 391.63p 400.25p 68820
25/01/2016 400.75p 410.57p 387.75p 393.00p 28120
22/01/2016 407.00p 419.25p 397.00p 398.25p 60237
21/01/2016 405.25p 410.25p 402.00p 402.50p 237110
20/01/2016 405.75p 408.75p 400.00p 400.75p 393639
19/01/2016 412.25p 419.40p 407.00p 409.25p 8795
18/01/2016 413.00p 418.89p 409.91p 414.00p 76602
15/01/2016 420.00p 429.25p 420.00p 421.50p 306811
14/01/2016 420.75p 426.50p 409.00p 420.00p 1302983
13/01/2016 430.50p 433.00p 422.60p 430.38p 16883
12/01/2016 429.75p 430.00p 423.25p 429.00p 224242
11/01/2016 415.25p 426.00p 415.25p 421.00p 109001
08/01/2016 412.25p 422.75p 412.00p 414.50p 343909
07/01/2016 400.25p 420.00p 400.25p 415.00p 55702
06/01/2016 400.25p 419.25p 400.25p 417.00p 822
05/01/2016 418.00p 430.00p 400.25p 402.00p 25427
04/01/2016 404.00p 404.00p 394.00p 394.00p 31596
31/12/2015 409.00p 409.00p 396.50p 406.37p 24
30/12/2015 396.75p 399.00p 396.50p 396.50p 6909
29/12/2015 417.75p 418.00p 399.25p 400.00p 5171
24/12/2015 401.00p 402.05p 397.62p 397.62p 4377
23/12/2015 414.00p 414.00p 400.25p 411.25p 18259
22/12/2015 402.50p 413.00p 400.00p 405.25p 29023
21/12/2015 402.75p 413.75p 387.35p 405.00p 20990
18/12/2015 402.50p 402.50p 380.25p 388.75p 9173
17/12/2015 380.00p 403.00p 380.00p 392.75p 65485
16/12/2015 374.50p 389.75p 374.50p 389.00p 22552
15/12/2015 375.00p 380.85p 374.36p 380.00p 194568
14/12/2015 380.00p 381.00p 365.25p 375.25p 20910
11/12/2015 360.25p 376.00p 360.00p 371.25p 48981
10/12/2015 365.25p 376.00p 360.00p 375.50p 56684
09/12/2015 379.75p 379.75p 366.85p 379.50p 4596
08/12/2015 365.75p 379.25p 365.50p 365.50p 3214
07/12/2015 380.00p 381.37p 365.25p 365.25p 11946
04/12/2015 381.00p 381.91p 366.00p 367.75p 11658
03/12/2015 376.75p 387.61p 370.88p 382.75p 6807
02/12/2015 375.75p 376.00p 365.75p 376.00p 67655
01/12/2015 377.00p 377.00p 366.88p 371.75p 9456
30/11/2015 370.00p 370.67p 366.00p 366.00p 408710
27/11/2015 369.75p 391.75p 369.75p 371.00p 2737
26/11/2015 382.00p 389.36p 369.00p 369.00p 32659
25/11/2015 379.00p 386.50p 371.00p 375.00p 5506
24/11/2015 365.25p 373.25p 365.25p 368.75p 25825
23/11/2015 370.00p 385.95p 365.25p 369.75p 102481
20/11/2015 379.00p 382.13p 375.73p 378.00p 32647
19/11/2015 387.00p 387.10p 376.54p 386.50p 1813
18/11/2015 377.50p 381.30p 377.50p 377.50p 53269
17/11/2015 372.75p 388.90p 371.50p 371.50p 3434
16/11/2015 376.50p 380.75p 375.00p 380.50p 13289
13/11/2015 382.00p 388.13p 374.25p 378.50p 9063
12/11/2015 380.75p 385.63p 376.03p 380.00p 130114
11/11/2015 391.50p 395.25p 377.66p 388.25p 105071
10/11/2015 384.25p 388.75p 377.25p 383.50p 14685
09/11/2015 390.25p 395.25p 380.57p 386.50p 7245
06/11/2015 390.00p 396.75p 390.00p 390.50p 25298
05/11/2015 390.00p 394.64p 390.00p 390.50p 6549
04/11/2015 390.00p 398.00p 387.26p 397.50p 8527
03/11/2015 390.00p 391.00p 385.32p 391.00p 9637
02/11/2015 384.25p 393.13p 384.25p 390.25p 58581
30/10/2015 384.25p 398.00p 380.69p 387.75p 38818
29/10/2015 387.50p 394.00p 380.94p 384.75p 8482
28/10/2015 380.75p 394.00p 380.25p 393.75p 21787
27/10/2015 383.25p 386.60p 383.25p 384.25p 405
26/10/2015 384.75p 386.05p 384.75p 385.75p 114
23/10/2015 385.00p 395.75p 384.93p 387.00p 7531
22/10/2015 396.75p 396.75p 385.25p 391.00p 8647
21/10/2015 394.00p 394.00p 386.00p 393.50p 6895
20/10/2015 389.75p 393.25p 381.50p 393.25p 27124
19/10/2015 357.25p 385.75p 351.75p 385.75p 62895
16/10/2015 357.75p 358.00p 340.25p 358.00p 23894
15/10/2015 370.00p 370.00p 345.00p 350.25p 84108
14/10/2015 364.25p 366.88p 364.25p 366.88p 28
13/10/2015 367.00p 372.00p 365.00p 369.50p 24127
12/10/2015 366.50p 390.00p 366.50p 372.00p 36790
09/10/2015 365.00p 375.00p 360.25p 372.00p 29213
08/10/2015 360.00p 370.50p 335.00p 366.00p 91314
07/10/2015 372.75p 382.73p 351.75p 363.00p 43033
06/10/2015 378.50p 382.34p 373.00p 377.75p 10630
05/10/2015 375.75p 387.50p 370.00p 383.75p 9658
02/10/2015 395.00p 395.00p 370.75p 374.25p 59195
01/10/2015 384.25p 385.00p 374.25p 380.00p 3465
30/09/2015 388.25p 388.25p 372.50p 374.25p 15300
29/09/2015 380.00p 384.47p 378.00p 383.75p 302840
28/09/2015 380.00p 383.25p 372.52p 383.25p 9065
25/09/2015 387.00p 390.00p 370.50p 383.00p 36960
24/09/2015 393.25p 395.00p 377.00p 393.50p 49320
23/09/2015 400.00p 415.05p 375.25p 396.50p 51529
22/09/2015 405.25p 416.72p 401.25p 404.50p 6731
21/09/2015 404.50p 413.12p 400.93p 410.00p 9916
18/09/2015 407.00p 422.01p 406.25p 406.25p 11647
17/09/2015 409.25p 417.00p 406.25p 408.25p 1611
16/09/2015 409.25p 415.00p 409.25p 409.75p 6006
15/09/2015 385.25p 421.00p 385.25p 421.00p 17086
14/09/2015 406.25p 409.75p 390.79p 403.25p 13024
11/09/2015 404.75p 404.75p 385.25p 403.00p 432111
10/09/2015 405.00p 405.00p 385.50p 404.50p 7043
09/09/2015 405.00p 405.00p 386.50p 399.50p 26511
08/09/2015 407.25p 407.75p 392.06p 400.00p 442234
07/09/2015 395.93p 401.07p 381.75p 393.62p 10994
04/09/2015 395.00p 403.75p 381.75p 381.75p 16398
03/09/2015 404.75p 404.75p 390.75p 393.37p 11029
02/09/2015 388.25p 398.44p 388.25p 388.50p 2715
01/09/2015 395.75p 400.79p 393.00p 398.00p 4065
28/08/2015 395.00p 404.00p 389.40p 404.00p 82871
27/08/2015 390.00p 397.62p 385.25p 389.00p 20276
26/08/2015 398.25p 400.00p 387.50p 399.50p 8564
25/08/2015 383.00p 400.00p 375.00p 399.00p 42811
24/08/2015 393.25p 404.92p 386.25p 391.13p 26342
21/08/2015 411.75p 412.50p 399.25p 399.75p 5119
20/08/2015 403.00p 405.00p 397.50p 404.50p 14924
19/08/2015 400.25p 410.50p 397.00p 401.25p 26323
18/08/2015 400.00p 404.00p 395.50p 396.75p 17502
17/08/2015 402.50p 408.75p 397.00p 403.00p 283785
14/08/2015 400.25p 411.00p 395.25p 403.75p 133371
13/08/2015 395.00p 413.00p 390.25p 412.00p 42222
12/08/2015 400.00p 411.45p 392.25p 397.75p 17986
11/08/2015 414.25p 427.10p 397.25p 404.25p 47767
10/08/2015 425.00p 429.60p 416.90p 425.25p 17186
07/08/2015 431.00p 441.85p 428.50p 431.00p 65039
06/08/2015 430.00p 430.00p 429.15p 429.75p 1608
05/08/2015 433.75p 433.75p 427.25p 430.00p 43836
04/08/2015 436.00p 436.75p 429.25p 435.00p 5683
03/08/2015 434.75p 434.75p 425.00p 430.00p 8439
31/07/2015 437.25p 437.50p 431.50p 437.50p 7748
30/07/2015 435.50p 440.40p 426.56p 433.50p 2006
29/07/2015 436.75p 437.50p 428.24p 437.50p 15393
28/07/2015 435.25p 440.00p 435.00p 437.00p 26799
27/07/2015 432.25p 435.00p 429.00p 435.00p 95839
24/07/2015 430.50p 440.00p 430.50p 437.50p 17529
23/07/2015 449.50p 449.50p 431.66p 439.50p 9088
22/07/2015 444.00p 444.00p 434.20p 440.00p 16294
21/07/2015 450.00p 450.00p 434.00p 439.00p 48839
20/07/2015 460.00p 460.00p 446.75p 447.75p 28287
17/07/2015 467.00p 467.00p 453.00p 457.75p 38179
16/07/2015 455.00p 464.81p 454.88p 460.00p 32934
15/07/2015 449.75p 467.84p 447.00p 451.25p 409433
14/07/2015 455.00p 455.00p 444.25p 451.00p 11418
13/07/2015 431.00p 448.10p 431.00p 443.25p 17896
10/07/2015 431.75p 445.25p 424.00p 445.25p 109419
09/07/2015 441.75p 450.00p 425.00p 440.00p 66498
08/07/2015 445.00p 449.50p 435.25p 440.25p 112864
07/07/2015 431.25p 440.78p 431.25p 432.50p 3751
06/07/2015 427.00p 451.25p 425.14p 441.25p 42112
03/07/2015 430.00p 435.60p 427.00p 432.00p 29672
02/07/2015 445.00p 449.75p 434.50p 444.00p 8080
01/07/2015 460.00p 460.08p 448.20p 456.25p 168909
30/06/2015 460.00p 468.25p 449.75p 454.00p 63132
29/06/2015 460.00p 470.00p 446.00p 469.00p 105136
26/06/2015 468.00p 474.50p 465.00p 470.00p 171481
25/06/2015 470.00p 477.00p 468.00p 470.50p 60000
24/06/2015 465.00p 489.75p 452.41p 479.50p 333399
23/06/2015 430.00p 466.00p 430.00p 466.00p 214382
22/06/2015 440.00p 449.75p 427.18p 449.50p 96195
19/06/2015 399.25p 446.50p 399.25p 446.50p 122625
18/06/2015 415.00p 416.50p 395.00p 398.50p 105877
17/06/2015 420.00p 420.00p 410.75p 413.50p 37318
16/06/2015 414.75p 420.00p 410.75p 411.50p 18874
15/06/2015 410.00p 415.00p 403.90p 412.50p 16432
12/06/2015 413.75p 414.75p 405.25p 411.25p 19873
11/06/2015 398.00p 412.75p 398.00p 407.50p 33622
10/06/2015 400.00p 409.00p 400.00p 408.00p 134217
09/06/2015 395.00p 409.00p 395.00p 408.50p 279343
08/06/2015 398.00p 407.25p 398.00p 405.00p 316033
05/06/2015 404.00p 409.75p 395.00p 405.50p 75176
04/06/2015 414.00p 417.05p 412.50p 414.00p 49287

*Close Price adjusted for both dividends and splits