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
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
03/08/2016 305.25p 309.50p 302.25p 304.75p 12360
02/08/2016 311.25p 312.50p 302.25p 303.75p 7379
01/08/2016 314.75p 316.25p 309.72p 311.50p 38682
29/07/2016 313.75p 314.00p 305.25p 307.50p 16103
28/07/2016 303.26p 310.44p 303.26p 307.00p 4308
27/07/2016 317.00p 318.16p 308.00p 308.75p 11045
26/07/2016 314.50p 317.75p 311.11p 313.63p 19828
25/07/2016 314.75p 319.75p 311.00p 319.75p 13945
22/07/2016 312.75p 317.37p 306.95p 311.00p 25469
21/07/2016 313.25p 314.00p 308.34p 311.75p 68539
20/07/2016 312.00p 317.00p 310.00p 315.00p 25173
19/07/2016 324.25p 324.25p 307.50p 313.50p 15198
18/07/2016 324.00p 324.00p 318.68p 321.00p 5274
15/07/2016 325.00p 325.00p 315.00p 324.50p 18811
14/07/2016 295.00p 321.00p 290.00p 318.75p 53796
13/07/2016 301.75p 309.82p 295.00p 305.00p 19343
12/07/2016 289.50p 292.50p 284.63p 292.50p 55560
11/07/2016 282.00p 289.12p 282.00p 287.00p 71284
08/07/2016 277.50p 300.06p 277.50p 280.50p 139855
07/07/2016 290.00p 290.44p 277.50p 277.50p 99960
06/07/2016 297.50p 300.25p 287.00p 287.00p 28998
05/07/2016 314.25p 324.75p 296.37p 298.75p 77814
04/07/2016 315.00p 329.03p 310.25p 312.50p 97784
01/07/2016 300.25p 327.98p 299.69p 325.00p 26882
30/06/2016 297.50p 310.00p 297.50p 308.00p 102207
29/06/2016 293.00p 302.29p 290.50p 299.00p 48475
28/06/2016 283.25p 297.25p 276.00p 293.25p 11218
27/06/2016 292.25p 298.79p 262.00p 276.00p 58077
24/06/2016 275.25p 299.75p 275.00p 299.50p 27820
23/06/2016 275.00p 300.00p 275.00p 299.00p 40925
22/06/2016 286.00p 294.25p 282.25p 284.25p 21981
21/06/2016 280.75p 284.75p 280.75p 284.75p 7128
20/06/2016 282.25p 294.75p 278.25p 285.75p 274847
17/06/2016 275.00p 287.28p 270.00p 270.00p 153832
16/06/2016 280.25p 287.90p 268.50p 271.50p 68256
15/06/2016 307.50p 315.37p 276.00p 276.00p 57095
14/06/2016 328.00p 328.00p 305.75p 305.75p 12208
13/06/2016 318.25p 324.75p 315.50p 315.50p 6278
10/06/2016 320.75p 325.94p 318.51p 320.88p 2496
09/06/2016 323.25p 324.00p 320.25p 322.13p 8266
08/06/2016 324.00p 326.50p 322.75p 322.75p 4668
07/06/2016 323.25p 327.00p 323.25p 325.13p 10529
06/06/2016 328.00p 328.00p 325.25p 325.62p 1460
03/06/2016 327.00p 327.00p 324.75p 326.25p 370110
02/06/2016 319.50p 326.00p 319.50p 324.38p 9719
01/06/2016 329.75p 329.75p 317.25p 319.75p 74584
31/05/2016 327.00p 327.00p 324.13p 327.00p 614791
27/05/2016 325.25p 328.17p 325.25p 326.00p 5077
26/05/2016 322.25p 327.75p 322.25p 322.75p 160081
25/05/2016 330.00p 331.00p 317.00p 325.75p 353628
24/05/2016 350.00p 350.00p 323.00p 324.00p 111217
23/05/2016 350.00p 350.00p 335.00p 338.37p 42813
20/05/2016 340.00p 342.95p 332.75p 332.75p 42916
19/05/2016 340.25p 347.31p 340.00p 341.37p 9082
18/05/2016 344.75p 349.50p 342.75p 342.75p 3482
17/05/2016 342.50p 344.37p 342.05p 342.50p 440878
16/05/2016 348.75p 350.00p 335.25p 336.00p 8683
13/05/2016 349.25p 349.25p 336.50p 348.75p 6868
12/05/2016 345.00p 350.00p 333.94p 348.25p 13160
11/05/2016 330.00p 349.75p 322.45p 327.75p 14853
10/05/2016 349.50p 350.00p 339.00p 343.75p 64060
09/05/2016 340.00p 348.75p 340.00p 348.75p 1885
06/05/2016 345.25p 350.25p 335.10p 344.00p 41581
05/05/2016 333.75p 341.50p 333.75p 336.00p 2444
04/05/2016 346.25p 350.00p 337.00p 337.00p 14676
03/05/2016 342.00p 349.00p 342.00p 344.25p 910
29/04/2016 340.25p 350.50p 339.00p 345.00p 25760
28/04/2016 350.25p 350.25p 343.50p 344.75p 5917
27/04/2016 348.00p 350.00p 335.04p 348.25p 10919
26/04/2016 340.00p 347.00p 337.37p 346.75p 41583
25/04/2016 337.00p 340.00p 337.00p 337.37p 5989
22/04/2016 340.25p 348.50p 338.50p 339.75p 10133
21/04/2016 343.75p 349.50p 340.00p 349.50p 2773
20/04/2016 334.75p 345.56p 334.75p 335.75p 5732
19/04/2016 349.75p 350.00p 340.50p 344.88p 521554
18/04/2016 349.75p 350.00p 340.12p 348.75p 116615
15/04/2016 345.00p 350.00p 341.67p 345.75p 205631
14/04/2016 344.00p 350.00p 332.62p 349.25p 262197
13/04/2016 353.00p 353.00p 345.32p 350.00p 683516
12/04/2016 350.00p 350.00p 346.17p 347.00p 10609
11/04/2016 349.75p 350.00p 344.89p 350.00p 8003
08/04/2016 350.00p 350.00p 346.08p 349.75p 10697
07/04/2016 351.00p 351.05p 342.25p 350.00p 83032
06/04/2016 350.25p 350.25p 330.39p 344.50p 106230
05/04/2016 380.00p 380.00p 351.98p 357.25p 21739
04/04/2016 356.25p 362.25p 356.25p 360.00p 29691
01/04/2016 360.25p 379.75p 356.25p 357.00p 8782
31/03/2016 364.50p 369.75p 360.00p 361.00p 37435
30/03/2016 362.00p 379.75p 360.00p 360.75p 39781
29/03/2016 387.25p 388.27p 364.70p 375.00p 65096
24/03/2016 386.25p 388.75p 362.00p 384.00p 135691
23/03/2016 385.00p 385.00p 366.25p 383.50p 11253
22/03/2016 384.75p 385.00p 376.25p 380.00p 5902
21/03/2016 384.50p 384.75p 384.00p 384.00p 178
18/03/2016 379.75p 384.75p 379.00p 380.75p 4770
17/03/2016 377.75p 384.75p 364.00p 377.25p 190650
16/03/2016 375.75p 377.50p 365.00p 374.00p 153101
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

*Close Price adjusted for both dividends and splits