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
16/12/2020 660.00p 660.00p 653.00p 658.00p 73665
15/12/2020 630.00p 656.57p 630.00p 654.00p 201286
14/12/2020 674.00p 674.00p 644.00p 646.00p 195856
11/12/2020 674.00p 674.00p 656.12p 664.00p 58038
10/12/2020 688.00p 697.45p 652.04p 664.00p 106272
09/12/2020 642.00p 696.00p 635.44p 684.00p 181979
08/12/2020 642.00p 642.00p 634.00p 640.00p 195375
07/12/2020 642.00p 642.00p 633.30p 640.00p 165754
04/12/2020 636.00p 646.00p 630.98p 642.00p 161468
03/12/2020 628.00p 638.00p 625.00p 636.00p 334040
02/12/2020 626.00p 636.00p 620.00p 626.00p 113813
01/12/2020 626.00p 626.00p 614.00p 626.00p 198227
30/11/2020 618.00p 624.00p 606.00p 616.00p 199730
27/11/2020 600.00p 618.00p 600.00p 618.00p 255131
26/11/2020 600.00p 612.00p 598.00p 610.00p 153480
25/11/2020 614.00p 614.00p 590.84p 604.00p 245987
24/11/2020 616.00p 616.00p 584.00p 602.00p 136859
23/11/2020 614.00p 616.00p 600.00p 610.00p 181562
20/11/2020 606.00p 614.00p 600.00p 608.00p 193560
19/11/2020 612.00p 636.06p 599.34p 606.00p 235017
18/11/2020 610.00p 612.00p 596.42p 610.00p 168538
17/11/2020 610.00p 612.00p 590.00p 600.00p 412960
16/11/2020 618.00p 622.00p 596.00p 610.00p 130608
13/11/2020 608.00p 620.00p 596.00p 604.00p 174507
12/11/2020 594.00p 610.00p 573.20p 600.00p 89714
10/11/2020 594.00p 616.00p 582.93p 602.00p 95390
09/11/2020 600.00p 633.96p 586.00p 590.00p 1019677
06/11/2020 598.00p 600.00p 580.00p 590.00p 105551
05/11/2020 590.00p 592.00p 560.00p 586.00p 432903
04/11/2020 536.00p 650.00p 525.44p 574.00p 484240
03/11/2020 520.00p 568.00p 508.13p 546.00p 290733
02/11/2020 510.00p 522.00p 486.00p 520.00p 98996
30/10/2020 512.00p 524.00p 500.00p 512.00p 143460
29/10/2020 504.00p 512.00p 504.00p 512.00p 68406
28/10/2020 524.00p 524.00p 505.00p 508.00p 230086
27/10/2020 524.00p 524.00p 516.00p 516.00p 75280
26/10/2020 524.00p 524.00p 520.01p 524.00p 59801
23/10/2020 516.00p 524.00p 512.00p 524.00p 87825
22/10/2020 520.00p 520.00p 508.00p 516.00p 39145
21/10/2020 524.00p 524.00p 512.00p 520.00p 100825
20/10/2020 530.00p 541.75p 512.27p 524.00p 24560
19/10/2020 512.00p 536.00p 512.00p 528.00p 100112
16/10/2020 520.00p 520.00p 508.00p 516.00p 58815
15/10/2020 530.00p 534.00p 508.00p 516.00p 83814
14/10/2020 530.00p 536.00p 516.00p 534.00p 175166
13/10/2020 532.00p 539.48p 516.00p 530.00p 53465
12/10/2020 538.00p 551.13p 532.68p 536.00p 279620
09/10/2020 536.00p 538.00p 525.48p 538.00p 53956
08/10/2020 530.00p 534.00p 502.00p 532.00p 925130
07/10/2020 526.00p 533.48p 514.00p 514.00p 23881
06/10/2020 522.00p 540.00p 520.82p 530.00p 76661
05/10/2020 500.00p 528.00p 500.00p 526.00p 69468
02/10/2020 475.00p 500.00p 471.00p 500.00p 40933
01/10/2020 485.00p 488.00p 463.99p 479.00p 253591
30/09/2020 485.00p 487.14p 470.00p 470.00p 26581
29/09/2020 491.00p 491.00p 472.11p 478.00p 21948
28/09/2020 480.00p 489.00p 471.00p 475.00p 37084
25/09/2020 486.00p 492.00p 475.00p 482.00p 40972
24/09/2020 491.00p 496.09p 465.00p 481.00p 44160
23/09/2020 508.00p 514.00p 494.00p 506.00p 61298
22/09/2020 479.00p 500.00p 465.58p 490.00p 85733
21/09/2020 490.00p 506.00p 454.00p 480.00p 86993
18/09/2020 510.00p 510.00p 491.00p 491.00p 28195
17/09/2020 502.00p 520.00p 496.00p 496.00p 84138
16/09/2020 502.00p 518.00p 500.00p 508.00p 30121
15/09/2020 524.00p 528.56p 500.00p 506.00p 48026
14/09/2020 502.00p 520.00p 469.35p 512.00p 85611
11/09/2020 502.00p 515.85p 500.00p 500.00p 31455
10/09/2020 497.00p 520.00p 497.00p 510.00p 42048
09/09/2020 538.00p 542.00p 502.83p 514.00p 57890
08/09/2020 540.00p 540.00p 506.05p 530.00p 47333
07/09/2020 520.00p 540.00p 510.00p 530.00p 50463
04/09/2020 544.00p 544.00p 514.88p 516.00p 80161
03/09/2020 544.00p 560.00p 525.98p 540.00p 65732
02/09/2020 538.00p 554.00p 526.01p 544.00p 140692
01/09/2020 540.00p 540.00p 522.00p 530.00p 216522
31/08/2020 518.00p 532.00p 512.68p 524.00p 66750
28/08/2020 518.00p 532.00p 512.68p 524.00p 66750
27/08/2020 512.00p 530.00p 510.00p 510.00p 59543
26/08/2020 516.00p 525.00p 512.00p 512.00p 144353
25/08/2020 520.00p 524.80p 510.00p 520.00p 70171
24/08/2020 526.00p 528.00p 518.00p 520.00p 51773
21/08/2020 529.00p 530.00p 510.00p 524.00p 46567
20/08/2020 528.00p 532.00p 518.00p 520.00p 38490
19/08/2020 530.00p 533.30p 512.00p 522.00p 126956
18/08/2020 528.00p 540.00p 524.00p 536.00p 63332
17/08/2020 530.00p 537.72p 526.94p 530.00p 68352
14/08/2020 530.00p 533.88p 520.00p 530.00p 82763
13/08/2020 530.00p 540.00p 526.00p 526.00p 208700
12/08/2020 520.00p 531.72p 520.00p 530.00p 133189
11/08/2020 520.00p 528.00p 504.00p 528.00p 319560
10/08/2020 500.00p 526.20p 496.00p 512.00p 280363
07/08/2020 495.00p 512.00p 489.76p 497.00p 265451
06/08/2020 479.00p 504.00p 479.00p 496.00p 147697
05/08/2020 496.00p 500.00p 471.00p 481.00p 356755
04/08/2020 463.00p 499.00p 463.00p 475.00p 73377
03/08/2020 464.00p 497.00p 464.00p 480.00p 32474
31/07/2020 464.00p 497.55p 464.00p 477.00p 174149
30/07/2020 473.00p 490.43p 436.03p 474.00p 86899
29/07/2020 489.00p 498.47p 477.00p 485.00p 29569
28/07/2020 506.00p 506.00p 490.00p 495.00p 52478
24/07/2020 510.00p 525.00p 500.00p 502.00p 361124
23/07/2020 514.00p 526.14p 500.00p 504.00p 592279
22/07/2020 497.00p 524.00p 483.00p 506.00p 1008903
21/07/2020 487.00p 510.00p 477.89p 484.00p 68763
20/07/2020 489.00p 489.00p 471.20p 485.00p 277181
17/07/2020 495.00p 495.00p 472.00p 478.00p 27726
16/07/2020 514.00p 514.00p 480.00p 490.00p 234931
14/07/2020 499.00p 499.00p 484.00p 488.00p 58854
13/07/2020 496.00p 499.50p 490.00p 495.00p 64775
10/07/2020 500.00p 500.00p 487.24p 490.00p 55346
09/07/2020 474.00p 512.00p 471.69p 488.00p 162092
08/07/2020 474.00p 495.00p 472.00p 485.00p 52638
07/07/2020 506.00p 506.00p 485.70p 487.00p 426447
06/07/2020 488.00p 500.00p 487.00p 490.00p 123583
03/07/2020 488.00p 504.17p 482.00p 490.00p 163606
02/07/2020 518.00p 518.00p 484.00p 489.00p 226984
01/07/2020 508.00p 527.82p 499.30p 516.00p 156233
30/06/2020 495.00p 528.00p 490.00p 502.00p 494183
29/06/2020 500.00p 510.00p 491.00p 499.00p 188391
26/06/2020 500.00p 511.94p 492.00p 499.00p 114369
25/06/2020 512.00p 517.97p 492.00p 500.00p 351983
24/06/2020 508.00p 514.00p 500.00p 510.00p 212885
23/06/2020 516.00p 516.00p 490.00p 508.00p 332171
22/06/2020 482.00p 520.00p 473.00p 520.00p 329921
19/06/2020 504.00p 508.00p 471.00p 493.00p 381462
18/06/2020 480.00p 514.00p 456.00p 490.00p 113320
17/06/2020 488.00p 489.00p 451.00p 466.00p 20149
16/06/2020 462.00p 492.00p 435.09p 459.00p 102123
15/06/2020 462.00p 462.00p 450.48p 453.00p 20233
12/06/2020 416.00p 462.00p 416.00p 457.00p 42622
11/06/2020 441.00p 460.00p 429.00p 451.00p 32195
10/06/2020 465.00p 473.00p 388.94p 459.00p 54859
09/06/2020 472.00p 485.00p 465.00p 472.00p 19217
08/06/2020 489.00p 490.00p 472.58p 485.00p 29015
05/06/2020 479.00p 489.11p 463.99p 482.00p 26290
04/06/2020 470.00p 490.00p 460.00p 482.00p 169063
03/06/2020 442.00p 470.00p 438.00p 466.00p 218815
02/06/2020 440.00p 444.44p 436.00p 436.00p 39861
29/05/2020 424.00p 428.71p 415.19p 421.00p 46903
27/05/2020 400.00p 429.00p 395.00p 415.00p 712087
26/05/2020 399.00p 422.00p 385.08p 405.00p 43290
22/05/2020 398.00p 408.00p 385.00p 390.00p 19017
21/05/2020 400.00p 410.00p 384.99p 398.00p 27743
20/05/2020 404.00p 408.75p 400.00p 405.00p 27704
19/05/2020 404.00p 407.35p 400.00p 400.00p 3723
18/05/2020 396.00p 409.96p 385.04p 400.00p 113515
15/05/2020 400.00p 400.00p 385.00p 400.00p 133270
14/05/2020 400.00p 416.01p 361.00p 382.00p 25213
13/05/2020 425.00p 430.00p 406.00p 410.00p 34072
12/05/2020 430.00p 440.00p 415.04p 429.00p 376034
11/05/2020 408.00p 430.00p 408.00p 424.00p 76722
07/05/2020 423.00p 440.00p 396.00p 399.00p 61438
06/05/2020 420.00p 425.00p 420.00p 425.00p 67044
05/05/2020 420.00p 436.86p 410.02p 425.00p 30497
04/05/2020 410.00p 420.00p 410.00p 418.00p 149499
01/05/2020 419.00p 427.00p 396.95p 420.00p 42047
30/04/2020 430.00p 430.00p 390.00p 400.00p 27031
29/04/2020 408.00p 431.00p 408.00p 431.00p 33104
28/04/2020 420.00p 420.00p 407.00p 407.00p 173874
27/04/2020 410.00p 420.00p 396.70p 420.00p 127059
24/04/2020 409.00p 410.00p 397.00p 404.50p 36934
23/04/2020 410.00p 419.51p 392.00p 410.00p 31307
22/04/2020 407.00p 410.00p 400.00p 410.00p 82527
21/04/2020 395.00p 410.00p 390.00p 410.00p 35423
20/04/2020 399.00p 410.00p 390.00p 410.00p 35782
17/04/2020 381.00p 410.00p 380.00p 410.00p 80141
16/04/2020 406.00p 406.00p 386.60p 396.00p 10442
15/04/2020 409.00p 410.00p 381.00p 406.00p 33565
14/04/2020 410.00p 420.00p 393.00p 401.00p 41243
09/04/2020 400.00p 420.00p 400.00p 410.00p 119415
08/04/2020 410.00p 410.00p 380.00p 400.00p 487161
07/04/2020 375.00p 422.00p 374.99p 422.00p 408943
06/04/2020 374.00p 388.65p 365.00p 375.00p 43710
03/04/2020 367.00p 375.00p 366.00p 366.00p 29623
02/04/2020 370.00p 380.00p 361.00p 370.50p 314013
01/04/2020 375.00p 379.76p 361.00p 375.00p 14993
31/03/2020 360.00p 400.00p 345.19p 385.00p 257212
30/03/2020 341.00p 360.00p 328.00p 360.00p 15959
27/03/2020 345.00p 380.00p 340.00p 340.00p 32840
26/03/2020 338.00p 358.31p 320.03p 344.00p 57444
25/03/2020 336.00p 359.00p 305.00p 323.50p 61097
24/03/2020 310.00p 328.65p 302.00p 320.00p 78364
23/03/2020 323.00p 323.00p 290.03p 305.00p 161307
20/03/2020 345.00p 359.74p 331.00p 340.00p 41695
19/03/2020 290.00p 345.00p 290.00p 345.00p 31157
18/03/2020 310.00p 320.00p 282.00p 282.00p 35560
17/03/2020 359.00p 360.00p 310.00p 330.00p 66031
16/03/2020 340.00p 384.78p 323.52p 340.00p 74921
13/03/2020 380.00p 410.00p 380.00p 410.00p 136131
12/03/2020 407.00p 407.00p 351.00p 351.00p 43489
11/03/2020 436.00p 436.00p 415.00p 436.00p 23019
10/03/2020 434.00p 460.00p 433.00p 433.00p 30892
09/03/2020 451.00p 452.00p 420.00p 434.00p 28474
06/03/2020 471.00p 500.00p 460.00p 460.00p 19723
05/03/2020 490.00p 495.00p 478.00p 478.00p 19611
04/03/2020 488.00p 495.22p 475.00p 481.00p 46149
03/03/2020 487.00p 518.00p 472.00p 490.00p 36833
02/03/2020 455.00p 489.00p 455.00p 474.00p 39228
28/02/2020 485.00p 494.00p 427.00p 494.00p 48445

*Close Price adjusted for both dividends and splits