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
12/11/2009 89.50p 89.50p 89.00p 89.50p 0
11/11/2009 89.50p 89.50p 89.00p 89.50p 0
10/11/2009 89.50p 89.50p 88.00p 89.50p 12808
09/11/2009 89.50p 89.50p 88.50p 89.50p 0
06/11/2009 89.50p 89.50p 89.00p 89.50p 6000
05/11/2009 89.50p 89.50p 89.00p 89.50p 0
04/11/2009 90.50p 90.50p 89.00p 89.50p 7808
03/11/2009 93.50p 93.50p 90.50p 90.50p 22500
02/11/2009 93.50p 94.50p 93.50p 93.50p 45000
30/10/2009 93.50p 94.50p 93.50p 93.50p 0
29/10/2009 93.50p 93.50p 91.50p 93.50p 0
28/10/2009 93.50p 93.50p 91.50p 93.50p 0
27/10/2009 93.50p 94.50p 93.50p 93.50p 0
26/10/2009 93.50p 94.50p 93.50p 93.50p 7500
23/10/2009 93.50p 94.50p 93.50p 93.50p 0
22/10/2009 94.00p 94.50p 93.00p 93.50p 13000
21/10/2009 91.50p 94.00p 92.98p 94.00p 279
20/10/2009 91.50p 92.50p 91.50p 91.50p 486100
19/10/2009 90.00p 91.50p 90.00p 91.50p 138700
16/10/2009 89.50p 90.50p 89.50p 90.00p 0
15/10/2009 88.50p 92.00p 89.50p 89.50p 210000
14/10/2009 85.50p 85.50p 84.50p 85.50p 110000
13/10/2009 84.00p 85.50p 83.50p 85.50p 28054
12/10/2009 84.00p 84.00p 82.50p 84.00p 0
09/10/2009 84.00p 84.00p 82.50p 84.00p 0
08/10/2009 84.00p 84.00p 82.50p 84.00p 0
07/10/2009 84.00p 84.00p 82.50p 84.00p 10000
06/10/2009 84.00p 84.00p 82.50p 84.00p 0
05/10/2009 84.00p 84.00p 82.50p 84.00p 99
02/10/2009 84.00p 84.00p 82.50p 84.00p 109609
01/10/2009 83.50p 84.00p 82.50p 84.00p 50000
30/09/2009 80.50p 85.00p 80.50p 82.00p 320000
29/09/2009 77.00p 81.59p 78.00p 80.50p 26158
28/09/2009 77.00p 78.50p 76.50p 77.00p 0
25/09/2009 75.75p 77.50p 75.75p 77.00p 5000
24/09/2009 75.75p 75.75p 73.50p 75.75p 1500
23/09/2009 75.75p 75.75p 73.50p 75.75p 0
22/09/2009 75.75p 75.75p 73.50p 75.75p 25130
21/09/2009 75.50p 75.50p 73.50p 75.50p 0

*Close Price adjusted for both dividends and splits