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
31/07/2018 662.00p 680.00p 650.00p 650.00p 55365
30/07/2018 670.00p 686.00p 665.20p 680.00p 17430
27/07/2018 676.00p 690.00p 656.00p 662.00p 17368
26/07/2018 666.00p 686.00p 648.00p 676.00p 26359
25/07/2018 610.00p 669.40p 610.00p 648.00p 48585
24/07/2018 650.00p 656.86p 614.76p 638.00p 22290
23/07/2018 680.00p 680.00p 640.28p 668.00p 27027
20/07/2018 676.00p 684.00p 664.00p 680.00p 52845
19/07/2018 698.00p 698.00p 658.00p 670.00p 21378
18/07/2018 688.00p 690.72p 664.00p 680.00p 24514
17/07/2018 670.00p 678.00p 668.00p 668.00p 22759
16/07/2018 690.00p 696.00p 668.00p 670.00p 29196
13/07/2018 690.00p 690.00p 667.20p 670.00p 12805
12/07/2018 680.00p 688.00p 666.33p 670.00p 21883
11/07/2018 696.00p 696.00p 680.00p 692.00p 12941
10/07/2018 686.00p 696.00p 672.00p 696.00p 20923
09/07/2018 696.00p 696.00p 688.00p 690.00p 99749
06/07/2018 694.00p 696.00p 684.00p 690.00p 16720
05/07/2018 690.00p 697.00p 682.00p 682.00p 40552
04/07/2018 674.00p 714.00p 674.00p 710.00p 18734
03/07/2018 714.00p 718.00p 680.00p 702.00p 96328
02/07/2018 700.00p 720.00p 688.00p 710.00p 51188
29/06/2018 708.00p 730.00p 708.00p 722.00p 42781
28/06/2018 730.00p 738.00p 700.00p 732.00p 36706
27/06/2018 678.00p 730.00p 674.00p 726.00p 284608
26/06/2018 676.00p 676.00p 646.00p 676.00p 46073
25/06/2018 690.00p 704.00p 650.00p 652.00p 177009
22/06/2018 644.00p 692.00p 640.00p 692.00p 76096
21/06/2018 640.00p 656.00p 630.00p 644.00p 75809
20/06/2018 632.00p 650.00p 632.00p 640.00p 10593
19/06/2018 620.00p 636.00p 601.84p 628.00p 10518
18/06/2018 624.00p 636.00p 600.00p 624.00p 7515
15/06/2018 622.00p 640.00p 609.83p 624.00p 49920
14/06/2018 610.00p 630.00p 606.33p 622.00p 67757
13/06/2018 604.00p 618.00p 604.00p 616.00p 154397
12/06/2018 600.00p 606.00p 600.00p 604.00p 71232
11/06/2018 580.00p 610.00p 580.00p 600.00p 18647
08/06/2018 610.00p 612.00p 583.44p 610.00p 34235
07/06/2018 596.00p 612.00p 596.00p 606.00p 37217
06/06/2018 596.00p 606.00p 596.00p 596.00p 39980
05/06/2018 612.00p 612.00p 598.00p 606.00p 16658
04/06/2018 612.00p 612.00p 592.00p 600.00p 100336
01/06/2018 610.00p 612.00p 594.85p 610.00p 39310
31/05/2018 592.00p 610.00p 586.00p 600.00p 47076
30/05/2018 606.00p 610.00p 594.00p 610.00p 18111
29/05/2018 612.00p 612.00p 576.00p 602.00p 24925
25/05/2018 600.00p 614.00p 594.00p 614.00p 132081
24/05/2018 594.00p 612.00p 594.00p 600.00p 44525
23/05/2018 608.00p 616.00p 594.00p 610.00p 36591
22/05/2018 608.00p 614.00p 592.00p 614.00p 135680
21/05/2018 600.00p 608.00p 586.00p 608.00p 44677
18/05/2018 588.00p 608.00p 579.31p 604.00p 156246
17/05/2018 598.00p 598.02p 571.68p 584.00p 80608
16/05/2018 586.00p 602.00p 573.76p 588.00p 96101
15/05/2018 576.00p 590.00p 560.00p 580.00p 147090
14/05/2018 560.00p 576.00p 551.00p 576.00p 27170
11/05/2018 550.00p 568.00p 538.00p 565.00p 213644
10/05/2018 548.00p 550.00p 540.00p 548.00p 60581
09/05/2018 544.00p 550.00p 534.00p 546.00p 223116
08/05/2018 536.00p 540.00p 534.00p 540.00p 25941
04/05/2018 516.00p 546.00p 512.00p 532.00p 167875
03/05/2018 530.00p 546.00p 524.00p 540.00p 64564
02/05/2018 536.00p 545.32p 512.00p 514.00p 113833
01/05/2018 524.00p 548.02p 524.00p 526.00p 216341
30/04/2018 530.00p 542.00p 519.76p 532.00p 16649
27/04/2018 532.00p 538.00p 520.48p 526.00p 18304
26/04/2018 524.00p 542.00p 524.00p 536.00p 16142
25/04/2018 534.00p 538.00p 532.50p 534.00p 10509
24/04/2018 530.00p 532.00p 520.80p 530.00p 5922
23/04/2018 520.00p 534.00p 512.00p 534.00p 18335
20/04/2018 516.00p 530.90p 516.00p 520.00p 13899
19/04/2018 530.00p 548.00p 516.00p 548.00p 137265
18/04/2018 550.00p 550.00p 514.00p 544.00p 8701
17/04/2018 526.00p 543.80p 514.00p 534.00p 127411
16/04/2018 530.00p 544.02p 524.00p 540.00p 4030
13/04/2018 540.00p 540.00p 522.10p 530.00p 26085
12/04/2018 540.00p 542.00p 519.04p 540.00p 209225
11/04/2018 500.00p 506.00p 500.00p 500.00p 8365
10/04/2018 489.00p 502.46p 489.00p 495.00p 20457
09/04/2018 502.00p 517.10p 488.00p 489.00p 44057
06/04/2018 526.00p 528.70p 502.00p 508.00p 59207
05/04/2018 514.00p 546.00p 506.00p 530.00p 124067
04/04/2018 502.00p 513.04p 502.00p 506.00p 30808
03/04/2018 514.00p 514.00p 496.00p 510.00p 43340
29/03/2018 510.00p 514.59p 510.00p 514.00p 55009
28/03/2018 493.00p 514.00p 492.00p 514.00p 11087
27/03/2018 510.00p 516.00p 493.00p 495.00p 11553
26/03/2018 508.00p 510.00p 496.40p 510.00p 4885
23/03/2018 492.00p 508.00p 492.00p 493.00p 28428
22/03/2018 516.00p 516.00p 492.00p 492.00p 29240
21/03/2018 481.00p 516.00p 481.00p 516.00p 19073
20/03/2018 484.00p 500.00p 483.00p 483.00p 12734
19/03/2018 504.00p 504.00p 488.00p 488.00p 3621
16/03/2018 504.00p 505.48p 493.00p 493.00p 17101
15/03/2018 496.00p 505.33p 495.00p 495.00p 8759
14/03/2018 496.00p 506.00p 490.80p 495.00p 6078
13/03/2018 495.00p 502.00p 493.07p 502.00p 15562
12/03/2018 495.00p 499.75p 475.00p 497.50p 88190
09/03/2018 482.00p 492.00p 471.65p 492.00p 2661
08/03/2018 475.00p 480.20p 475.00p 475.00p 3478
07/03/2018 467.00p 489.80p 467.00p 476.00p 12028
06/03/2018 485.00p 486.00p 470.00p 474.00p 15409
05/03/2018 470.00p 484.27p 460.00p 461.00p 17023
02/03/2018 479.00p 481.28p 470.00p 470.00p 8307
01/03/2018 480.00p 499.00p 480.00p 486.00p 8014
28/02/2018 516.00p 516.00p 479.00p 479.00p 28732
27/02/2018 486.00p 514.00p 486.00p 500.00p 31542
26/02/2018 489.00p 500.00p 486.00p 488.00p 7818
23/02/2018 487.00p 503.20p 485.05p 500.00p 9979
22/02/2018 488.00p 488.00p 478.40p 487.00p 10659
21/02/2018 490.00p 491.00p 471.00p 476.00p 6550
20/02/2018 484.00p 490.65p 478.40p 485.00p 7046
19/02/2018 474.00p 488.00p 460.00p 472.00p 28079
16/02/2018 468.00p 475.75p 461.40p 469.00p 123266
15/02/2018 481.00p 481.00p 458.12p 463.00p 24731
14/02/2018 466.00p 468.50p 460.00p 460.00p 2616
13/02/2018 479.00p 479.00p 455.00p 458.00p 59156
12/02/2018 470.00p 476.95p 456.00p 456.00p 37817
09/02/2018 474.00p 480.35p 465.00p 470.00p 38370
08/02/2018 471.00p 490.00p 471.00p 482.00p 14746
07/02/2018 465.00p 481.00p 450.00p 467.00p 41123
06/02/2018 473.00p 473.00p 445.00p 445.00p 13093
05/02/2018 490.00p 490.00p 474.90p 478.00p 77540
02/02/2018 491.00p 508.00p 489.52p 491.00p 54918
01/02/2018 495.00p 506.00p 482.76p 506.00p 25163
31/01/2018 510.00p 510.00p 495.00p 495.00p 37036
30/01/2018 510.00p 516.00p 473.12p 510.00p 202236
29/01/2018 526.00p 526.40p 514.00p 514.00p 11591
26/01/2018 510.00p 517.90p 510.00p 514.00p 13443
25/01/2018 514.00p 522.00p 510.00p 516.00p 13286
24/01/2018 504.00p 510.00p 497.28p 510.00p 18521
23/01/2018 504.00p 508.00p 491.60p 508.00p 16167
22/01/2018 520.00p 524.00p 500.00p 504.00p 68157
19/01/2018 524.00p 524.00p 506.00p 516.00p 5175
18/01/2018 512.00p 522.00p 505.00p 518.00p 10736
17/01/2018 522.00p 524.00p 504.00p 508.00p 47957
16/01/2018 536.00p 536.00p 512.00p 520.00p 38304
15/01/2018 532.00p 532.00p 510.00p 532.00p 36201
12/01/2018 536.00p 536.00p 524.00p 534.00p 21051
11/01/2018 538.00p 540.00p 516.00p 522.00p 69566
10/01/2018 540.00p 544.00p 535.98p 536.00p 8594
09/01/2018 530.00p 546.00p 520.00p 540.00p 17259
08/01/2018 554.00p 554.00p 500.00p 520.00p 51561
05/01/2018 544.00p 554.00p 544.00p 552.00p 32738
04/01/2018 546.00p 564.00p 530.00p 548.00p 64570
03/01/2018 556.00p 564.00p 542.00p 558.00p 21516
02/01/2018 552.00p 554.00p 532.62p 551.00p 26974
29/12/2017 540.00p 550.00p 534.94p 542.75p 4974
28/12/2017 535.50p 536.00p 519.70p 535.00p 10144
27/12/2017 540.00p 540.00p 520.00p 531.50p 9215
22/12/2017 533.00p 533.00p 521.12p 530.50p 2871
21/12/2017 530.00p 532.50p 523.65p 529.50p 5343
20/12/2017 532.50p 533.00p 520.50p 528.00p 40689
19/12/2017 525.00p 533.00p 510.00p 530.00p 16824
18/12/2017 521.00p 525.00p 510.00p 523.50p 20441
15/12/2017 488.25p 520.00p 488.25p 517.00p 19145
14/12/2017 495.50p 500.00p 478.00p 487.75p 21973
13/12/2017 475.25p 495.00p 475.25p 480.75p 47125
12/12/2017 478.50p 494.33p 475.75p 487.00p 3837
11/12/2017 475.00p 489.75p 475.00p 480.00p 6703
08/12/2017 487.25p 495.00p 474.00p 482.25p 37889
07/12/2017 473.75p 490.00p 470.25p 480.00p 16425
06/12/2017 490.75p 492.00p 474.50p 484.00p 6101
05/12/2017 472.00p 490.75p 467.25p 479.25p 11390
04/12/2017 465.25p 477.53p 465.25p 470.00p 5324
01/12/2017 465.50p 480.00p 465.50p 470.00p 1525
30/11/2017 471.75p 489.25p 465.25p 489.25p 3805
29/11/2017 475.75p 490.00p 473.75p 480.25p 8481
28/11/2017 477.75p 490.00p 470.20p 481.75p 11859
27/11/2017 476.00p 478.00p 467.00p 478.00p 97348
24/11/2017 474.75p 476.00p 471.50p 475.00p 83908
23/11/2017 452.50p 475.00p 452.50p 475.00p 1898
22/11/2017 467.00p 468.00p 447.69p 468.00p 6492
21/11/2017 447.25p 466.00p 442.48p 459.50p 85022
20/11/2017 466.75p 466.75p 445.50p 456.50p 11497
17/11/2017 455.75p 457.00p 442.25p 442.25p 4937
16/11/2017 442.25p 458.75p 442.25p 443.25p 178375
15/11/2017 456.25p 456.50p 442.00p 452.00p 32871
14/11/2017 450.00p 458.00p 442.00p 443.75p 54432
13/11/2017 455.25p 464.75p 450.00p 455.00p 40986
10/11/2017 455.00p 464.25p 447.88p 463.50p 15248
09/11/2017 462.75p 462.75p 446.50p 457.25p 10541
08/11/2017 463.00p 467.75p 462.20p 464.50p 14685
07/11/2017 479.75p 484.75p 462.00p 464.00p 64138
06/11/2017 465.50p 477.25p 465.50p 470.00p 4882
03/11/2017 479.75p 479.75p 463.25p 470.00p 22766
02/11/2017 472.75p 478.86p 465.00p 474.25p 23784
01/11/2017 450.25p 473.00p 450.25p 471.75p 13964
31/10/2017 448.25p 458.75p 448.00p 450.25p 323898
30/10/2017 445.00p 454.50p 445.00p 449.88p 11488
27/10/2017 442.00p 448.25p 440.00p 448.25p 59449
26/10/2017 450.25p 460.00p 440.00p 446.50p 39824
25/10/2017 465.25p 472.25p 441.00p 446.00p 44772
24/10/2017 465.00p 477.25p 465.00p 469.00p 23414
23/10/2017 470.25p 479.75p 460.00p 464.75p 24691
20/10/2017 470.25p 480.00p 450.00p 475.50p 3301058
19/10/2017 487.00p 487.00p 468.01p 475.50p 30133
18/10/2017 487.00p 487.00p 478.13p 481.25p 19721
17/10/2017 485.25p 488.50p 475.25p 485.00p 14738
16/10/2017 485.00p 485.00p 475.00p 477.25p 27196

*Close Price adjusted for both dividends and splits