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
18/01/2011 142.00p 143.50p 141.50p 142.50p 101140
17/01/2011 141.85p 142.00p 140.65p 141.50p 32900
14/01/2011 140.10p 141.00p 140.10p 140.75p 77338
13/01/2011 136.20p 137.09p 136.20p 137.00p 15029
12/01/2011 136.20p 137.00p 136.20p 137.00p 3000
11/01/2011 137.50p 137.50p 135.00p 137.00p 64743
10/01/2011 137.00p 139.00p 135.10p 137.50p 3409
07/01/2011 141.00p 141.00p 134.00p 137.00p 270380
06/01/2011 146.50p 146.50p 140.00p 142.50p 56250
05/01/2011 146.50p 149.00p 145.00p 146.50p 417000
04/01/2011 146.50p 149.50p 146.50p 147.00p 28348
31/12/2010 146.50p 147.00p 146.50p 146.50p 5900
30/12/2010 146.50p 147.50p 146.00p 146.50p 25000
29/12/2010 146.50p 147.50p 146.00p 146.50p 0
24/12/2010 146.50p 146.80p 145.00p 146.50p 35860
23/12/2010 147.50p 147.50p 145.00p 146.50p 29900
22/12/2010 145.00p 147.50p 143.44p 146.50p 16941
21/12/2010 145.00p 146.50p 145.00p 145.00p 10000
20/12/2010 145.00p 146.50p 145.00p 145.00p 0
17/12/2010 145.00p 147.00p 145.00p 145.00p 17000
16/12/2010 145.00p 147.00p 145.00p 145.00p 0
15/12/2010 145.00p 147.00p 144.12p 145.00p 8500
14/12/2010 145.00p 147.00p 144.00p 145.00p 17000
13/12/2010 145.00p 146.19p 145.00p 145.00p 1607
10/12/2010 141.00p 146.56p 141.00p 145.00p 87526
09/12/2010 141.00p 144.00p 140.00p 141.00p 15163
08/12/2010 141.00p 141.00p 140.00p 141.00p 0
07/12/2010 139.50p 141.50p 139.50p 140.50p 11350
06/12/2010 139.50p 140.75p 138.00p 139.50p 3972
03/12/2010 139.00p 140.80p 139.00p 139.50p 223500
02/12/2010 136.50p 140.00p 136.50p 139.00p 27326
01/12/2010 136.50p 137.00p 133.35p 136.50p 400
30/11/2010 135.50p 135.50p 133.25p 135.50p 1300
29/11/2010 135.50p 136.25p 134.00p 135.50p 5072
26/11/2010 135.50p 136.50p 134.00p 135.50p 0
25/11/2010 135.50p 135.50p 134.00p 135.50p 10000
24/11/2010 135.50p 136.95p 134.00p 135.50p 61145
23/11/2010 135.50p 135.50p 133.80p 135.50p 10000
22/11/2010 137.00p 138.74p 135.50p 136.00p 8481
19/11/2010 137.00p 137.00p 134.00p 137.00p 1750
18/11/2010 137.00p 138.80p 136.50p 137.00p 4169
17/11/2010 137.50p 137.50p 135.00p 137.00p 56039
16/11/2010 137.50p 138.50p 136.00p 137.50p 45500
15/11/2010 137.50p 139.00p 135.97p 137.50p 5000
12/11/2010 137.50p 139.00p 136.05p 137.50p 400
11/11/2010 137.50p 139.55p 136.50p 137.50p 7268
10/11/2010 137.50p 139.55p 135.50p 137.50p 25995
09/11/2010 136.00p 139.75p 136.00p 137.50p 50125
08/11/2010 136.00p 138.00p 134.00p 136.00p 12500
05/11/2010 136.00p 136.00p 135.00p 136.00p 0
04/11/2010 136.00p 136.00p 134.00p 136.00p 3420
03/11/2010 136.00p 138.00p 130.00p 136.00p 53900
02/11/2010 130.00p 138.00p 130.00p 136.00p 35760
01/11/2010 128.00p 130.00p 128.00p 129.00p 10000
29/10/2010 128.00p 130.00p 127.50p 128.00p 14500
28/10/2010 128.00p 130.00p 126.40p 128.00p 78071
27/10/2010 127.00p 129.00p 125.40p 128.00p 21623
26/10/2010 125.50p 128.60p 125.50p 127.00p 97704
25/10/2010 125.50p 127.50p 123.50p 125.50p 107402
22/10/2010 125.50p 125.50p 123.00p 125.50p 58543
21/10/2010 125.50p 127.25p 124.00p 125.50p 44030
20/10/2010 125.50p 127.90p 123.25p 125.50p 10791
19/10/2010 125.50p 125.50p 123.25p 125.50p 11594
18/10/2010 124.00p 127.90p 123.48p 125.50p 29046
15/10/2010 122.50p 127.00p 120.00p 124.00p 126969
14/10/2010 119.50p 121.92p 119.50p 120.00p 7930
13/10/2010 116.00p 121.50p 116.00p 119.50p 97550
12/10/2010 115.00p 118.00p 113.60p 116.00p 54675
11/10/2010 115.00p 115.50p 115.00p 115.00p 0
08/10/2010 115.00p 115.50p 115.00p 115.00p 0
07/10/2010 114.00p 118.00p 114.00p 115.00p 11300
06/10/2010 112.50p 115.00p 112.50p 114.00p 8000
05/10/2010 111.00p 113.50p 110.42p 112.50p 27550
04/10/2010 111.00p 113.50p 110.20p 111.00p 55885
01/10/2010 110.00p 113.50p 110.00p 111.00p 39000
30/09/2010 110.00p 112.00p 108.84p 110.00p 41950
29/09/2010 110.00p 112.00p 109.00p 110.00p 13588
28/09/2010 110.00p 110.00p 108.50p 110.00p 22000
27/09/2010 107.50p 112.00p 107.50p 110.00p 21688
24/09/2010 107.50p 108.75p 106.05p 107.50p 58000
23/09/2010 106.50p 109.00p 105.00p 108.00p 10500
22/09/2010 104.50p 108.00p 104.50p 106.50p 125415
21/09/2010 98.00p 107.00p 98.00p 104.50p 73040
20/09/2010 96.50p 99.00p 96.50p 98.00p 9000
17/09/2010 96.00p 98.00p 96.00p 96.50p 65289
16/09/2010 95.50p 98.00p 95.50p 96.00p 10000
15/09/2010 95.50p 97.75p 95.50p 95.50p 5601
14/09/2010 95.50p 96.95p 95.50p 95.50p 10000
13/09/2010 95.50p 98.00p 94.00p 95.50p 27500
10/09/2010 95.50p 96.50p 95.50p 95.50p 0
09/09/2010 95.50p 96.50p 95.00p 95.50p 197472
08/09/2010 95.50p 96.50p 93.00p 95.50p 2000
07/09/2010 95.50p 96.50p 93.00p 95.50p 6000
06/09/2010 95.50p 96.50p 94.05p 95.50p 1482
03/09/2010 95.50p 96.50p 95.50p 95.50p 0
02/09/2010 96.00p 96.50p 94.05p 95.50p 3000
01/09/2010 96.50p 96.50p 94.84p 96.00p 1000
31/08/2010 96.50p 96.50p 96.50p 96.50p 0
27/08/2010 96.50p 96.50p 93.00p 96.50p 97500
26/08/2010 96.50p 96.50p 95.05p 96.50p 323
25/08/2010 96.50p 96.50p 96.50p 96.50p 0
24/08/2010 97.00p 97.00p 96.50p 96.50p 0
23/08/2010 97.00p 97.00p 95.84p 97.00p 518
20/08/2010 96.00p 97.50p 96.00p 97.00p 0
19/08/2010 96.00p 96.00p 94.50p 96.00p 12265
18/08/2010 96.00p 97.51p 94.84p 96.00p 6500
17/08/2010 96.50p 96.50p 94.50p 96.00p 56904
16/08/2010 96.50p 97.50p 96.50p 96.50p 10000
13/08/2010 96.50p 96.50p 94.50p 96.50p 0
12/08/2010 97.00p 97.00p 94.84p 96.50p 10000
11/08/2010 97.00p 98.50p 97.00p 97.00p 0
10/08/2010 98.00p 98.00p 95.63p 97.00p 20000
09/08/2010 96.50p 100.00p 96.00p 98.00p 32525
06/08/2010 94.00p 97.00p 94.00p 96.50p 17000
05/08/2010 92.50p 95.00p 92.50p 94.00p 2000
04/08/2010 92.50p 93.50p 92.50p 92.50p 0
03/08/2010 91.50p 94.00p 91.50p 92.50p 18973
02/08/2010 90.50p 94.00p 90.50p 91.50p 10000
30/07/2010 90.50p 91.00p 90.50p 90.50p 0
29/07/2010 90.00p 91.50p 90.00p 90.50p 0
28/07/2010 87.50p 90.00p 86.00p 90.00p 43500
27/07/2010 87.50p 88.50p 85.50p 87.50p 1000
26/07/2010 87.50p 88.50p 87.50p 87.50p 15550
23/07/2010 87.50p 88.25p 86.50p 87.50p 5616
22/07/2010 86.00p 88.00p 85.50p 87.50p 126840
21/07/2010 85.50p 86.50p 85.50p 85.50p 0
20/07/2010 85.50p 87.00p 85.50p 85.50p 25000
19/07/2010 90.50p 90.50p 85.50p 85.50p 31447
16/07/2010 90.50p 93.50p 90.50p 90.50p 30000
15/07/2010 90.50p 93.50p 90.50p 90.50p 3563
14/07/2010 92.00p 92.00p 87.50p 90.50p 45000
13/07/2010 92.00p 94.50p 91.33p 92.00p 2500
12/07/2010 92.00p 94.50p 92.00p 92.00p 0
09/07/2010 92.00p 94.50p 92.00p 92.00p 4500
08/07/2010 91.50p 94.00p 91.50p 92.00p 55464
07/07/2010 91.50p 94.50p 91.17p 91.50p 9995
06/07/2010 92.50p 93.00p 90.09p 91.50p 40000
05/07/2010 93.00p 93.00p 91.50p 92.50p 0
02/07/2010 93.00p 93.00p 91.50p 92.50p 0
01/07/2010 93.50p 93.50p 91.50p 92.50p 0
30/06/2010 93.50p 94.50p 93.50p 93.50p 0
29/06/2010 94.50p 94.50p 92.00p 93.50p 3000
28/06/2010 94.50p 96.50p 94.50p 94.50p 0
25/06/2010 94.50p 96.50p 94.50p 94.50p 0
24/06/2010 94.50p 95.50p 94.50p 94.50p 2633
23/06/2010 94.50p 96.50p 94.50p 94.50p 200000
22/06/2010 95.00p 95.50p 93.47p 94.50p 40000
21/06/2010 95.00p 95.60p 94.50p 95.00p 5181
18/06/2010 95.50p 96.50p 93.67p 95.00p 15600
17/06/2010 96.50p 97.00p 95.50p 95.50p 0
16/06/2010 96.50p 97.50p 96.50p 96.50p 0
15/06/2010 97.00p 98.45p 96.50p 96.50p 140
14/06/2010 97.00p 97.00p 95.50p 97.00p 0
11/06/2010 97.00p 97.00p 96.50p 97.00p 0
10/06/2010 97.00p 98.45p 96.50p 97.00p 437
09/06/2010 97.00p 97.50p 96.50p 97.00p 35000
08/06/2010 97.00p 97.00p 96.50p 97.00p 0
07/06/2010 97.00p 98.45p 95.48p 97.00p 4449
04/06/2010 97.00p 98.45p 96.50p 97.00p 41
03/06/2010 97.00p 97.50p 96.50p 97.00p 0
02/06/2010 97.00p 97.50p 96.50p 97.00p 0
01/06/2010 97.00p 97.00p 96.50p 97.00p 0
28/05/2010 97.00p 97.50p 96.50p 97.00p 0
27/05/2010 97.00p 97.00p 95.67p 97.00p 375
26/05/2010 97.00p 97.50p 96.50p 97.00p 0
25/05/2010 97.50p 97.50p 96.00p 97.00p 35000
24/05/2010 97.00p 99.00p 96.00p 97.50p 10050
21/05/2010 96.50p 99.00p 95.50p 97.00p 10000
20/05/2010 96.50p 96.50p 96.00p 96.50p 0
19/05/2010 96.50p 96.50p 95.00p 96.50p 437
18/05/2010 96.50p 96.50p 96.00p 96.50p 0
17/05/2010 94.00p 96.50p 94.00p 96.50p 310000
14/05/2010 93.50p 96.00p 93.50p 94.00p 15000
13/05/2010 92.00p 94.50p 92.00p 93.50p 10056
12/05/2010 92.00p 94.50p 92.00p 92.00p 0
11/05/2010 92.50p 92.50p 92.00p 92.00p 0
10/05/2010 92.50p 94.50p 92.00p 92.50p 1594
07/05/2010 93.50p 93.50p 92.17p 92.50p 10000
06/05/2010 96.00p 96.00p 94.50p 95.00p 0
05/05/2010 97.50p 97.50p 94.50p 96.00p 15000
04/05/2010 97.50p 97.50p 95.50p 97.50p 5327
30/04/2010 97.50p 98.85p 95.50p 97.50p 20000
29/04/2010 98.00p 98.85p 95.50p 97.50p 20087
28/04/2010 99.50p 99.50p 95.50p 98.00p 65500
27/04/2010 99.50p 102.50p 99.50p 99.50p 5000
26/04/2010 92.50p 101.00p 92.50p 99.50p 56184
23/04/2010 87.50p 93.50p 87.50p 92.50p 28225
22/04/2010 87.00p 89.00p 85.64p 87.50p 16735
21/04/2010 87.00p 87.00p 86.50p 87.00p 0
20/04/2010 86.50p 89.00p 85.43p 87.00p 28500
19/04/2010 86.50p 87.50p 86.50p 86.50p 0
16/04/2010 86.50p 86.50p 85.50p 86.50p 0
15/04/2010 85.50p 88.00p 85.50p 86.50p 25990
14/04/2010 85.00p 85.50p 83.50p 85.00p 0
13/04/2010 85.00p 86.50p 84.00p 85.00p 28123
12/04/2010 85.00p 85.00p 83.50p 85.00p 7500
09/04/2010 85.00p 85.00p 83.50p 85.00p 0
08/04/2010 85.00p 85.00p 83.50p 85.00p 5000
07/04/2010 85.00p 85.00p 83.50p 85.00p 0
06/04/2010 85.00p 85.00p 83.50p 85.00p 0

*Close Price adjusted for both dividends and splits