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
25/09/2019 536.00p 542.62p 528.00p 540.00p 7141
24/09/2019 530.00p 540.00p 516.00p 528.00p 23717
23/09/2019 526.00p 540.00p 516.00p 530.00p 74400
20/09/2019 514.00p 530.00p 514.00p 514.00p 19513
19/09/2019 518.00p 530.00p 506.00p 526.00p 11033
18/09/2019 528.00p 530.00p 508.00p 510.00p 18016
17/09/2019 510.00p 528.00p 510.00p 524.00p 29880
16/09/2019 514.00p 528.00p 510.00p 510.00p 11916
13/09/2019 516.00p 526.00p 500.00p 518.00p 52850
12/09/2019 516.00p 520.00p 514.00p 514.00p 9397
11/09/2019 514.00p 520.00p 510.00p 512.00p 30881
10/09/2019 522.00p 524.00p 502.00p 522.00p 25051
09/09/2019 528.00p 534.00p 508.00p 508.00p 18216
06/09/2019 524.00p 538.00p 514.00p 514.00p 20469
05/09/2019 522.00p 538.00p 512.00p 518.00p 20268
04/09/2019 522.00p 533.80p 520.00p 520.00p 13747
03/09/2019 510.00p 524.00p 510.00p 510.00p 11869
02/09/2019 518.00p 520.32p 510.00p 510.00p 4394
30/08/2019 491.00p 517.12p 491.00p 508.00p 22783
29/08/2019 506.00p 516.00p 497.00p 504.00p 36668
28/08/2019 512.00p 530.00p 504.00p 504.00p 15038
27/08/2019 522.00p 532.24p 500.00p 508.00p 17343
23/08/2019 524.00p 534.00p 516.00p 516.00p 60658
22/08/2019 532.00p 548.00p 516.00p 532.00p 9103
21/08/2019 538.00p 545.30p 520.00p 528.00p 16346
20/08/2019 536.00p 538.18p 510.00p 526.00p 56419
19/08/2019 526.00p 538.00p 502.00p 526.00p 13327
16/08/2019 520.00p 538.00p 510.00p 524.00p 14144
15/08/2019 522.00p 544.10p 510.00p 530.00p 13032
14/08/2019 530.00p 546.00p 530.00p 530.00p 38236
13/08/2019 491.00p 550.00p 490.00p 550.00p 56361
12/08/2019 536.00p 540.32p 467.33p 502.00p 65463
09/08/2019 528.00p 548.00p 528.00p 540.00p 37110
08/08/2019 520.00p 558.00p 520.00p 544.00p 10248
07/08/2019 530.00p 540.00p 520.00p 528.00p 31077
06/08/2019 546.00p 546.00p 528.00p 536.00p 18842
05/08/2019 560.00p 579.38p 530.00p 536.00p 17594
02/08/2019 580.00p 582.00p 554.00p 576.00p 38336
01/08/2019 578.00p 580.00p 547.68p 558.00p 13323
31/07/2019 572.00p 590.70p 568.00p 572.00p 11371
30/07/2019 586.00p 591.70p 580.00p 580.00p 10334
29/07/2019 598.00p 598.00p 588.00p 590.00p 13045
26/07/2019 596.00p 603.80p 588.00p 590.00p 11069
25/07/2019 598.00p 612.00p 584.00p 596.00p 22401
24/07/2019 584.00p 611.42p 574.76p 596.00p 41433
23/07/2019 576.00p 600.00p 576.00p 580.00p 12623
22/07/2019 580.00p 590.74p 580.00p 584.00p 94646
19/07/2019 582.00p 582.00p 572.64p 578.00p 72571
18/07/2019 596.00p 596.00p 570.00p 578.00p 470221
17/07/2019 582.00p 596.20p 581.52p 590.00p 26440
16/07/2019 570.00p 598.00p 570.00p 590.00p 42816
15/07/2019 568.00p 600.00p 568.00p 580.00p 9663
12/07/2019 590.00p 606.80p 570.00p 580.00p 40601
11/07/2019 570.00p 588.00p 570.00p 584.00p 394068
10/07/2019 566.00p 590.00p 566.00p 580.00p 27734
09/07/2019 602.00p 602.00p 562.00p 580.00p 102382
08/07/2019 588.00p 596.30p 576.00p 594.00p 57322
05/07/2019 590.00p 590.00p 565.60p 586.00p 29314
04/07/2019 594.00p 594.00p 544.00p 582.00p 163172
03/07/2019 600.00p 622.00p 596.00p 604.00p 84400
02/07/2019 592.00p 602.00p 590.00p 598.00p 72567
01/07/2019 604.00p 626.00p 594.00p 600.00p 101912
28/06/2019 610.00p 610.00p 580.00p 600.00p 89492
27/06/2019 604.00p 604.00p 588.00p 598.00p 108494
26/06/2019 626.00p 626.00p 582.00p 600.00p 49409
25/06/2019 614.00p 628.00p 584.00p 600.00p 66134
24/06/2019 582.00p 618.00p 582.00p 600.00p 74837
21/06/2019 580.00p 590.00p 578.00p 582.00p 192355
20/06/2019 590.00p 591.28p 560.00p 580.00p 54535
19/06/2019 580.00p 580.00p 567.78p 570.00p 49715
18/06/2019 574.00p 580.00p 554.00p 576.00p 28836
17/06/2019 562.00p 570.00p 554.00p 566.00p 53295
14/06/2019 544.00p 562.00p 542.00p 558.00p 17215
13/06/2019 560.00p 574.00p 540.00p 540.00p 24699
12/06/2019 556.00p 560.00p 543.28p 554.00p 10757
11/06/2019 570.00p 580.00p 546.00p 548.00p 28988
10/06/2019 560.00p 562.00p 554.00p 562.00p 5675
07/06/2019 564.00p 572.30p 550.00p 562.00p 82092
06/06/2019 546.00p 569.10p 544.00p 550.00p 43529
05/06/2019 576.00p 576.00p 542.00p 558.00p 15163
04/06/2019 542.00p 576.00p 542.00p 576.00p 16348
03/06/2019 552.00p 570.00p 552.00p 570.00p 88460
31/05/2019 570.00p 570.00p 556.00p 570.00p 7861
30/05/2019 576.00p 580.00p 560.00p 566.00p 55056
29/05/2019 558.00p 578.00p 558.00p 558.00p 54941
28/05/2019 574.00p 588.00p 548.00p 580.00p 10251
24/05/2019 578.00p 578.00p 541.44p 566.00p 336204
23/05/2019 584.00p 588.00p 570.00p 580.00p 120691
22/05/2019 576.00p 584.00p 568.00p 568.00p 16603
21/05/2019 592.00p 592.00p 572.00p 578.00p 18551
20/05/2019 610.00p 610.00p 568.00p 570.00p 20703
17/05/2019 572.00p 586.00p 572.00p 584.00p 10830
16/05/2019 560.00p 584.00p 560.00p 568.00p 42063
15/05/2019 588.00p 588.00p 562.00p 566.00p 905444
14/05/2019 594.00p 594.00p 576.00p 590.00p 18806
13/05/2019 596.00p 610.00p 586.00p 590.00p 227327
10/05/2019 560.00p 599.16p 560.00p 596.00p 40285
09/05/2019 596.00p 600.00p 578.00p 584.00p 47614
08/05/2019 602.00p 602.00p 584.40p 588.00p 10168
07/05/2019 600.00p 602.22p 578.00p 586.00p 69868
03/05/2019 580.00p 588.00p 580.00p 586.00p 8902
02/05/2019 580.00p 595.60p 577.80p 582.00p 14379
01/05/2019 580.00p 590.00p 575.00p 586.00p 306545
30/04/2019 574.00p 598.00p 574.00p 586.00p 46865
29/04/2019 584.00p 598.10p 573.40p 590.00p 28237
26/04/2019 578.00p 598.00p 565.00p 590.00p 51887
25/04/2019 552.00p 574.10p 552.00p 570.00p 95932
24/04/2019 570.00p 594.12p 558.00p 560.00p 15323
23/04/2019 568.00p 580.00p 552.00p 580.00p 24905
18/04/2019 550.00p 593.80p 550.00p 560.00p 22434
17/04/2019 560.00p 578.00p 548.00p 568.00p 32280
16/04/2019 568.00p 568.00p 530.00p 544.00p 61198
15/04/2019 550.00p 570.40p 536.00p 546.00p 24980
12/04/2019 530.00p 576.00p 529.60p 552.00p 146999
11/04/2019 522.00p 542.00p 510.00p 530.00p 51933
10/04/2019 530.00p 530.00p 510.00p 510.00p 58581
09/04/2019 526.00p 528.00p 489.39p 528.00p 56809
08/04/2019 514.00p 518.00p 505.00p 516.00p 48931
05/04/2019 520.00p 520.00p 508.00p 510.00p 15356
04/04/2019 526.00p 526.00p 510.00p 516.00p 26591
03/04/2019 520.00p 524.00p 504.30p 516.00p 10015
02/04/2019 530.00p 530.00p 490.15p 506.00p 24469
01/04/2019 528.00p 528.00p 493.70p 520.00p 7373
29/03/2019 520.00p 522.00p 508.00p 522.00p 19744
28/03/2019 528.00p 528.00p 515.44p 518.00p 121386
27/03/2019 516.00p 522.00p 500.00p 510.00p 135216
26/03/2019 510.00p 519.89p 510.00p 513.00p 41199
25/03/2019 520.00p 520.56p 497.76p 498.00p 56397
22/03/2019 520.00p 528.00p 502.00p 516.00p 46249
21/03/2019 510.00p 520.00p 501.50p 504.00p 11861
20/03/2019 522.00p 522.00p 504.00p 518.00p 103423
19/03/2019 510.00p 528.35p 497.36p 516.00p 58794
18/03/2019 506.00p 530.00p 488.94p 526.00p 38312
15/03/2019 500.00p 500.00p 487.80p 494.00p 18052
14/03/2019 483.00p 500.00p 483.00p 500.00p 16619
13/03/2019 500.00p 514.00p 486.00p 499.00p 43204
12/03/2019 500.00p 504.00p 496.00p 500.00p 12316
11/03/2019 500.00p 510.00p 486.57p 502.00p 36862
08/03/2019 522.00p 524.32p 490.00p 490.00p 71033
07/03/2019 526.00p 530.00p 514.00p 530.00p 13828
06/03/2019 518.00p 530.00p 508.00p 526.00p 122795
05/03/2019 506.00p 525.22p 504.00p 507.00p 20022
04/03/2019 518.00p 520.00p 495.00p 520.00p 21507
01/03/2019 485.00p 520.00p 480.43p 520.00p 30633
28/02/2019 490.00p 514.22p 482.00p 482.00p 28241
27/02/2019 490.00p 516.00p 490.00p 498.00p 10919
26/02/2019 490.00p 518.00p 490.00p 502.00p 12059
25/02/2019 500.00p 505.34p 491.00p 496.00p 15528
22/02/2019 491.00p 518.59p 490.00p 510.00p 117461
21/02/2019 528.00p 528.00p 490.00p 490.00p 17226
20/02/2019 500.00p 523.80p 496.00p 496.00p 10428
19/02/2019 506.00p 510.00p 498.00p 498.00p 101326
18/02/2019 481.00p 507.00p 481.00p 506.00p 164658
15/02/2019 502.00p 510.00p 500.00p 506.00p 16080
14/02/2019 502.00p 526.00p 502.00p 502.00p 24622
13/02/2019 498.00p 527.60p 498.00p 518.00p 29321
12/02/2019 494.00p 516.00p 490.00p 500.00p 80273
11/02/2019 480.00p 496.91p 474.51p 490.00p 89284
08/02/2019 474.00p 490.96p 474.00p 480.00p 15943
07/02/2019 470.00p 490.00p 456.00p 481.00p 24793
06/02/2019 475.00p 502.00p 475.00p 477.00p 20952
05/02/2019 494.00p 500.00p 474.00p 490.00p 61778
04/02/2019 498.00p 498.00p 474.00p 475.00p 31754
01/02/2019 470.00p 489.00p 468.00p 475.00p 24866
31/01/2019 470.00p 490.00p 470.00p 471.00p 7269
30/01/2019 452.00p 500.00p 452.00p 475.00p 15625
29/01/2019 472.00p 490.00p 451.14p 452.00p 26678
28/01/2019 481.00p 488.15p 450.00p 450.00p 122039
25/01/2019 464.00p 480.64p 464.00p 471.00p 18358
24/01/2019 479.00p 487.56p 473.00p 473.00p 30590
23/01/2019 499.00p 499.00p 475.00p 475.00p 24692
22/01/2019 472.00p 491.90p 472.00p 475.00p 34719
21/01/2019 468.00p 495.00p 468.00p 490.00p 36337
18/01/2019 476.00p 491.60p 476.00p 476.50p 31242
17/01/2019 480.00p 482.98p 470.00p 474.00p 16827
16/01/2019 466.00p 488.00p 466.00p 473.00p 11926
15/01/2019 460.00p 490.00p 460.00p 490.00p 18447
14/01/2019 490.00p 490.00p 460.00p 479.00p 15196
11/01/2019 475.00p 483.00p 469.00p 476.00p 19400
10/01/2019 499.00p 508.00p 468.00p 472.00p 90923
09/01/2019 474.00p 520.00p 474.00p 488.00p 13030
08/01/2019 491.00p 506.00p 474.00p 480.00p 29827
07/01/2019 520.00p 520.00p 490.00p 502.00p 4423
04/01/2019 487.00p 507.10p 487.00p 500.00p 195442
03/01/2019 469.00p 505.82p 469.00p 488.00p 13964
02/01/2019 465.00p 496.00p 465.00p 485.00p 13292
31/12/2018 460.00p 475.57p 460.00p 472.00p 862
28/12/2018 466.00p 478.35p 464.00p 478.00p 2691
27/12/2018 475.00p 490.00p 472.00p 472.00p 22936
24/12/2018 488.00p 488.00p 460.00p 474.00p 4031
21/12/2018 465.00p 488.00p 465.00p 480.00p 16340
20/12/2018 465.00p 484.00p 464.52p 470.00p 65510
19/12/2018 455.00p 490.00p 455.00p 471.00p 51642
18/12/2018 456.00p 478.00p 455.00p 460.00p 9695
17/12/2018 447.00p 475.00p 447.00p 465.00p 19798
14/12/2018 453.00p 480.00p 451.00p 475.00p 17011
13/12/2018 458.00p 485.00p 458.00p 465.00p 6580
12/12/2018 495.00p 495.00p 450.26p 462.00p 115784
11/12/2018 495.00p 495.00p 471.00p 471.00p 12779
10/12/2018 522.00p 522.00p 470.00p 470.00p 32175

*Close Price adjusted for both dividends and splits