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
30/10/2013 510.00p 510.00p 496.75p 496.75p 84165
29/10/2013 507.00p 507.00p 493.60p 495.50p 6204
28/10/2013 505.00p 505.00p 503.50p 503.50p 40645
25/10/2013 500.00p 505.00p 496.50p 501.50p 96870
24/10/2013 500.00p 500.50p 495.75p 496.50p 44152
23/10/2013 493.50p 500.00p 490.50p 500.00p 75040
22/10/2013 500.00p 503.00p 490.00p 491.00p 194693
21/10/2013 485.00p 500.00p 479.75p 495.00p 89581
18/10/2013 470.00p 487.66p 469.90p 487.00p 55079
17/10/2013 440.50p 470.00p 440.50p 470.00p 379045
16/10/2013 449.00p 453.89p 441.25p 441.25p 35627
15/10/2013 448.25p 456.60p 441.75p 450.00p 87872
14/10/2013 460.00p 460.00p 446.75p 447.88p 34673
11/10/2013 448.00p 460.00p 443.75p 460.00p 284929
10/10/2013 448.00p 450.00p 443.75p 443.75p 30012
09/10/2013 448.00p 450.00p 448.00p 448.00p 384885
08/10/2013 450.19p 450.50p 450.00p 450.00p 18930
07/10/2013 450.00p 452.70p 449.00p 450.00p 8226
04/10/2013 450.00p 455.00p 449.50p 455.00p 19326
03/10/2013 446.00p 450.00p 445.10p 450.00p 90327
02/10/2013 432.00p 445.00p 432.00p 444.00p 288949
01/10/2013 440.00p 440.00p 430.00p 430.00p 50721
30/09/2013 440.00p 440.00p 420.00p 429.00p 43919
27/09/2013 435.00p 435.00p 433.50p 433.50p 1350
26/09/2013 440.00p 440.00p 435.00p 435.00p 64061
25/09/2013 440.00p 440.00p 434.63p 437.50p 6106
24/09/2013 438.00p 440.00p 435.00p 436.00p 46493
23/09/2013 437.00p 440.00p 436.50p 436.50p 190962
20/09/2013 430.00p 440.00p 430.00p 435.00p 163300
19/09/2013 430.00p 435.00p 419.86p 435.00p 1950576
18/09/2013 415.50p 425.00p 415.00p 425.00p 10248
17/09/2013 425.00p 430.00p 421.00p 424.75p 91782
16/09/2013 420.00p 430.00p 418.75p 430.00p 139985
13/09/2013 420.00p 420.00p 416.00p 417.75p 13782
12/09/2013 420.00p 420.00p 414.50p 417.00p 4353
11/09/2013 420.00p 420.00p 413.00p 420.00p 11858
10/09/2013 415.00p 415.00p 411.50p 413.00p 13767
09/09/2013 415.00p 415.00p 407.00p 414.75p 3293
06/09/2013 415.00p 415.00p 408.00p 411.50p 4351
05/09/2013 405.00p 415.00p 405.00p 412.00p 12849
04/09/2013 410.00p 413.50p 400.00p 406.50p 3404
03/09/2013 406.00p 416.25p 402.10p 413.50p 178572
02/09/2013 410.00p 410.00p 401.20p 408.00p 4287
30/08/2013 410.00p 411.00p 401.50p 410.00p 17599
29/08/2013 410.00p 411.00p 405.00p 408.00p 7211
28/08/2013 410.00p 415.00p 406.05p 410.00p 7180
27/08/2013 418.00p 418.00p 410.00p 415.00p 15120
23/08/2013 422.00p 422.00p 412.10p 418.75p 1606
22/08/2013 416.25p 426.00p 415.00p 415.25p 23801
21/08/2013 427.00p 427.00p 420.00p 423.00p 9558
20/08/2013 430.00p 430.00p 410.00p 425.75p 50055
19/08/2013 430.00p 430.00p 419.73p 425.00p 108018
16/08/2013 425.00p 425.00p 420.00p 423.50p 7729
15/08/2013 420.00p 423.50p 420.00p 422.50p 9843
14/08/2013 425.00p 425.00p 419.37p 422.50p 29693
13/08/2013 423.00p 425.00p 420.00p 424.00p 31003
12/08/2013 425.00p 425.00p 420.00p 420.00p 29145
09/08/2013 425.00p 425.00p 414.80p 422.00p 8998
08/08/2013 420.00p 424.25p 415.00p 422.00p 9815
07/08/2013 422.00p 423.58p 417.00p 422.00p 4825
06/08/2013 418.00p 423.00p 417.85p 422.00p 88246
05/08/2013 410.00p 418.00p 409.40p 418.00p 122173
02/08/2013 410.00p 410.00p 400.00p 409.50p 57652
01/08/2013 410.00p 410.00p 395.00p 400.00p 15911
31/07/2013 409.00p 410.00p 392.25p 399.00p 11231
30/07/2013 402.00p 407.53p 394.75p 400.00p 13446
29/07/2013 400.00p 401.50p 400.00p 401.50p 715
26/07/2013 403.50p 409.00p 400.00p 400.25p 16087
25/07/2013 411.94p 411.94p 409.00p 409.00p 4425
24/07/2013 410.00p 413.98p 406.00p 409.00p 5541
23/07/2013 420.00p 420.00p 405.00p 406.00p 136309
22/07/2013 404.00p 418.50p 404.00p 404.25p 17062
19/07/2013 405.00p 418.50p 405.00p 409.88p 2655
18/07/2013 412.00p 412.00p 406.25p 406.25p 10754
17/07/2013 411.00p 420.00p 405.50p 405.50p 12868
16/07/2013 400.00p 414.00p 400.00p 400.50p 6199
15/07/2013 410.00p 414.85p 400.00p 400.00p 32235
12/07/2013 410.00p 411.75p 403.00p 411.75p 118724
11/07/2013 405.00p 410.00p 400.00p 407.00p 290697
10/07/2013 405.00p 405.00p 393.15p 400.00p 15234
09/07/2013 400.00p 409.00p 394.80p 409.00p 14233
08/07/2013 393.00p 409.00p 388.25p 409.00p 16302
05/07/2013 385.00p 388.25p 380.00p 388.25p 227850
04/07/2013 388.00p 388.80p 379.05p 385.00p 2360313
03/07/2013 388.00p 389.00p 380.00p 386.50p 8832
02/07/2013 390.00p 390.00p 386.25p 389.00p 3833
01/07/2013 388.10p 388.52p 386.25p 386.25p 2446
28/06/2013 388.15p 388.15p 386.50p 387.37p 48424
27/06/2013 387.00p 388.52p 387.00p 388.00p 10658
26/06/2013 387.04p 388.78p 384.50p 388.75p 3182
25/06/2013 390.00p 390.00p 383.00p 385.50p 55876
24/06/2013 385.00p 395.00p 383.20p 383.50p 54857
21/06/2013 370.00p 395.00p 367.50p 395.00p 171118
20/06/2013 387.00p 389.75p 371.50p 371.50p 80125
19/06/2013 392.00p 398.00p 388.07p 389.75p 11379
18/06/2013 400.00p 400.00p 393.00p 397.00p 14212
17/06/2013 400.00p 400.00p 397.00p 400.00p 9303
14/06/2013 392.00p 401.50p 375.00p 398.00p 630448
13/06/2013 372.25p 375.03p 363.00p 375.00p 21738
12/06/2013 370.00p 375.00p 364.80p 366.50p 76399
11/06/2013 388.00p 388.00p 370.00p 370.00p 13888
10/06/2013 388.00p 388.03p 378.00p 388.00p 4446
07/06/2013 384.00p 390.00p 380.00p 380.00p 10707
06/06/2013 394.00p 395.00p 384.00p 384.00p 115926
05/06/2013 395.00p 398.85p 393.54p 395.00p 9217
04/06/2013 403.00p 403.00p 397.10p 397.50p 10094
03/06/2013 398.40p 401.00p 395.00p 401.00p 43503
31/05/2013 392.00p 401.00p 392.00p 396.00p 19338
30/05/2013 398.00p 405.00p 395.00p 401.00p 13380
29/05/2013 405.00p 405.00p 395.50p 401.00p 9800
28/05/2013 405.00p 405.00p 391.25p 405.00p 7310
24/05/2013 399.00p 400.00p 391.25p 391.25p 51468
23/05/2013 390.00p 400.00p 387.00p 400.00p 62543
22/05/2013 395.00p 400.00p 395.00p 398.25p 15406
21/05/2013 380.00p 392.00p 374.96p 392.00p 18637
20/05/2013 365.00p 386.00p 365.00p 386.00p 519105
17/05/2013 358.00p 365.00p 358.00p 365.00p 1500
16/05/2013 358.00p 366.60p 358.00p 365.00p 36144
15/05/2013 360.52p 367.75p 360.52p 364.37p 11467
14/05/2013 349.00p 370.00p 348.80p 370.00p 90062
13/05/2013 345.00p 349.00p 342.50p 349.00p 40856
10/05/2013 342.00p 342.50p 338.50p 342.50p 34472
09/05/2013 342.00p 342.00p 338.50p 338.50p 301
08/05/2013 338.00p 342.00p 324.00p 342.00p 25701
07/05/2013 336.00p 338.00p 331.68p 334.00p 11459
03/05/2013 336.32p 336.32p 330.08p 331.00p 5494
02/05/2013 338.00p 338.00p 337.50p 337.50p 3772
01/05/2013 330.50p 338.00p 330.00p 338.00p 6741
30/04/2013 333.12p 340.00p 333.00p 335.75p 10016
29/04/2013 340.00p 340.00p 332.87p 335.00p 29678
26/04/2013 332.50p 338.00p 330.00p 335.00p 147693
25/04/2013 332.00p 335.00p 330.00p 332.50p 18375
24/04/2013 332.00p 340.00p 330.00p 330.00p 12821
23/04/2013 337.00p 341.00p 336.50p 341.00p 1529
22/04/2013 341.00p 341.00p 336.50p 336.50p 6187
19/04/2013 331.00p 334.25p 330.00p 332.50p 1299
18/04/2013 329.75p 333.00p 327.00p 330.00p 67971
17/04/2013 328.50p 333.50p 325.00p 333.50p 6450
16/04/2013 327.00p 327.75p 327.00p 327.75p 7574
15/04/2013 330.00p 340.00p 328.00p 331.50p 12772
12/04/2013 330.00p 337.00p 330.00p 330.00p 35439
11/04/2013 311.00p 330.20p 309.40p 330.00p 64023
10/04/2013 303.50p 305.20p 303.50p 304.75p 20618
09/04/2013 301.00p 305.50p 301.00p 304.50p 23285
08/04/2013 302.00p 307.00p 301.50p 303.00p 13075
05/04/2013 301.00p 305.00p 301.00p 304.00p 6263
04/04/2013 303.00p 305.00p 302.00p 305.00p 14533
03/04/2013 305.00p 309.50p 304.00p 309.50p 18465
02/04/2013 305.00p 310.00p 303.00p 305.00p 139631
28/03/2013 300.00p 305.00p 295.00p 305.00p 168784
27/03/2013 295.00p 304.75p 293.95p 304.75p 32500
26/03/2013 290.00p 294.00p 290.00p 292.50p 37936
25/03/2013 289.00p 290.00p 286.30p 290.00p 5650
22/03/2013 285.00p 289.00p 282.00p 289.00p 2778
21/03/2013 277.00p 283.00p 277.00p 282.00p 2737
20/03/2013 278.00p 285.00p 277.00p 281.00p 4369
19/03/2013 278.00p 285.00p 277.00p 285.00p 6730
18/03/2013 277.00p 285.00p 277.00p 285.00p 3208
15/03/2013 285.00p 285.00p 280.00p 282.50p 6177
14/03/2013 277.00p 285.00p 273.75p 285.00p 9832
13/03/2013 275.00p 285.00p 270.00p 273.75p 38405
12/03/2013 275.00p 285.00p 265.00p 285.00p 6468034
11/03/2013 285.00p 285.00p 283.00p 285.00p 2222
08/03/2013 278.79p 285.00p 278.79p 283.00p 0
07/03/2013 278.79p 285.00p 278.79p 282.50p 2070
06/03/2013 278.50p 280.50p 278.25p 280.50p 16000
05/03/2013 282.50p 287.42p 282.50p 285.00p 6370
04/03/2013 281.00p 285.00p 278.25p 282.00p 5154
01/03/2013 285.00p 285.00p 277.80p 279.50p 0
28/02/2013 285.00p 285.00p 277.80p 280.00p 7220
27/02/2013 283.92p 283.92p 276.90p 280.50p 4508
26/02/2013 281.00p 284.00p 275.47p 280.00p 17264
25/02/2013 280.00p 284.00p 280.00p 284.00p 8543
22/02/2013 280.00p 285.60p 277.25p 281.87p 13040
21/02/2013 285.00p 288.00p 277.25p 277.25p 26290
20/02/2013 285.00p 288.00p 278.44p 288.00p 30232
19/02/2013 284.00p 285.00p 278.00p 280.00p 9549
18/02/2013 282.00p 282.00p 280.00p 280.12p 3139
15/02/2013 282.00p 282.00p 279.87p 280.00p 1759
14/02/2013 277.00p 280.00p 277.00p 279.87p 2583
13/02/2013 275.40p 285.43p 273.00p 280.00p 39296
12/02/2013 280.00p 285.00p 273.00p 273.00p 21270
11/02/2013 282.00p 283.75p 280.00p 282.00p 26857
08/02/2013 277.00p 283.00p 271.75p 280.00p 39402
07/02/2013 275.00p 277.00p 265.00p 272.00p 1392982
06/02/2013 263.25p 275.00p 263.25p 265.00p 48252
05/02/2013 267.00p 277.00p 265.00p 273.50p 16902
04/02/2013 270.00p 270.25p 265.00p 265.00p 7986
01/02/2013 264.00p 275.00p 264.00p 267.50p 25137
31/01/2013 259.80p 262.00p 257.50p 261.00p 5450
30/01/2013 254.00p 257.50p 253.00p 257.50p 3619
29/01/2013 255.00p 256.75p 253.70p 256.75p 11147
28/01/2013 247.25p 255.00p 245.00p 252.50p 26556
25/01/2013 252.00p 254.10p 252.00p 253.50p 13314
24/01/2013 252.00p 252.00p 247.00p 249.50p 70254
23/01/2013 252.00p 252.00p 247.00p 249.50p 0
22/01/2013 252.00p 252.00p 247.00p 247.00p 124077
21/01/2013 247.29p 250.57p 247.29p 248.50p 9381
18/01/2013 252.00p 252.00p 247.15p 249.50p 7955
17/01/2013 252.68p 255.00p 249.00p 249.50p 7400

*Close Price adjusted for both dividends and splits