Pollen Street Secured Lending (PSSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pollen Street Secured Lending

Date Open High Low Close* Volume
19/10/2020 858.00p 862.00p 858.00p 862.00p 3109
16/10/2020 864.00p 864.00p 856.00p 860.00p 41935
15/10/2020 856.00p 866.00p 856.00p 860.00p 55231
14/10/2020 860.00p 864.00p 856.00p 862.00p 222325
13/10/2020 860.00p 862.00p 856.00p 856.00p 13049
12/10/2020 868.00p 868.00p 858.00p 858.00p 28248
09/10/2020 868.00p 868.00p 856.00p 860.00p 74502
08/10/2020 862.00p 862.00p 858.00p 860.00p 23400
07/10/2020 864.00p 864.00p 858.00p 858.00p 26328
06/10/2020 856.00p 866.00p 856.00p 862.00p 125079
05/10/2020 858.00p 858.00p 844.00p 858.00p 13279
02/10/2020 842.00p 850.00p 842.00p 850.00p 25031
01/10/2020 840.00p 856.00p 839.62p 844.00p 595907
30/09/2020 842.00p 848.00p 842.00p 844.00p 39310
29/09/2020 858.00p 858.00p 840.00p 846.00p 19388
28/09/2020 860.00p 862.00p 840.00p 858.00p 10840
25/09/2020 868.00p 868.00p 840.00p 846.00p 18582
24/09/2020 840.00p 842.00p 840.00p 842.00p 40248
23/09/2020 850.00p 850.18p 840.00p 840.00p 54638
22/09/2020 840.00p 846.00p 838.00p 840.00p 101766
21/09/2020 838.00p 848.00p 838.00p 840.00p 38779
18/09/2020 866.00p 866.00p 838.00p 838.00p 58606
17/09/2020 838.00p 854.00p 836.00p 840.00p 82779
16/09/2020 840.00p 844.00p 838.00p 838.00p 29666
15/09/2020 852.00p 852.00p 838.00p 848.00p 9219
14/09/2020 836.00p 854.00p 835.68p 848.00p 36231
11/09/2020 852.00p 852.00p 840.00p 840.00p 34757
10/09/2020 850.00p 860.00p 832.92p 844.00p 39595
09/09/2020 854.00p 854.00p 850.00p 850.00p 28956
08/09/2020 862.00p 862.00p 850.00p 852.00p 34452
07/09/2020 864.00p 864.00p 854.83p 860.00p 13961
04/09/2020 860.00p 862.00p 852.00p 862.00p 6324
03/09/2020 856.00p 857.98p 832.00p 854.00p 83171
02/09/2020 858.00p 858.00p 850.00p 850.00p 26457
01/09/2020 852.00p 860.00p 840.00p 860.00p 33174
31/08/2020 840.00p 857.86p 840.00p 852.00p 14181
28/08/2020 840.00p 857.86p 840.00p 852.00p 14181
27/08/2020 840.00p 844.00p 828.00p 834.00p 19205
26/08/2020 828.00p 832.40p 824.00p 830.00p 45149
25/08/2020 838.00p 838.00p 825.00p 830.00p 40971
24/08/2020 830.00p 830.00p 822.00p 822.00p 11744
21/08/2020 822.00p 826.00p 820.00p 824.00p 15129
20/08/2020 820.00p 830.00p 818.00p 824.00p 238048
19/08/2020 832.00p 836.00p 808.00p 820.00p 52964
18/08/2020 820.00p 838.00p 820.00p 830.00p 21434
17/08/2020 834.00p 839.96p 822.00p 836.00p 29459
14/08/2020 794.00p 834.00p 786.00p 820.00p 66620
13/08/2020 792.00p 800.00p 784.00p 796.00p 28536
12/08/2020 768.00p 798.00p 768.00p 796.00p 24603
11/08/2020 764.00p 788.00p 764.00p 778.00p 25084
10/08/2020 758.00p 778.00p 756.00p 778.00p 11099
07/08/2020 740.00p 758.00p 740.00p 758.00p 9428
06/08/2020 752.00p 756.00p 748.00p 750.00p 14491
05/08/2020 750.00p 764.00p 748.00p 752.00p 26913
04/08/2020 748.00p 752.00p 748.00p 750.00p 18466
03/08/2020 746.00p 758.00p 744.00p 752.00p 20872
31/07/2020 754.00p 754.00p 740.00p 750.00p 5660
30/07/2020 746.00p 764.00p 738.00p 742.00p 25360
29/07/2020 738.00p 750.00p 738.00p 750.00p 9112
28/07/2020 754.00p 762.00p 738.00p 746.00p 30578
27/07/2020 750.00p 754.00p 740.00p 750.00p 26208
24/07/2020 750.00p 752.00p 748.00p 750.00p 32404
23/07/2020 760.00p 760.00p 750.00p 750.00p 27497
22/07/2020 758.00p 762.00p 758.00p 758.00p 30737
21/07/2020 760.00p 764.00p 760.00p 760.00p 16517
20/07/2020 766.00p 770.00p 762.00p 762.00p 30775
17/07/2020 764.00p 768.00p 760.00p 760.00p 22982
16/07/2020 770.00p 776.00p 762.00p 762.00p 16715
15/07/2020 766.00p 774.00p 760.00p 774.00p 9319
14/07/2020 754.00p 764.30p 754.00p 760.00p 22170
13/07/2020 758.00p 774.00p 748.25p 758.00p 27806
10/07/2020 740.00p 760.00p 740.00p 748.00p 29738
09/07/2020 746.00p 752.00p 740.00p 744.00p 20314
08/07/2020 732.00p 748.00p 732.00p 740.00p 27108
07/07/2020 744.00p 744.00p 740.00p 740.00p 17846
06/07/2020 744.00p 750.00p 740.00p 748.00p 21182
03/07/2020 770.00p 770.00p 720.00p 732.00p 70642
02/07/2020 760.00p 770.16p 740.00p 740.00p 56527
01/07/2020 742.00p 744.00p 730.00p 740.00p 23173
30/06/2020 752.00p 752.00p 730.00p 730.00p 42295
29/06/2020 724.00p 754.00p 720.00p 740.00p 636244
26/06/2020 740.00p 741.98p 730.00p 730.00p 14960
25/06/2020 720.00p 744.00p 720.00p 738.00p 233322
24/06/2020 724.00p 730.00p 718.00p 724.00p 489295
23/06/2020 750.00p 757.66p 718.00p 726.00p 131841
22/06/2020 716.00p 730.00p 716.00p 716.00p 20941
19/06/2020 724.00p 734.00p 716.00p 730.00p 383182
18/06/2020 744.00p 744.00p 716.00p 718.00p 41272
17/06/2020 716.00p 728.00p 716.00p 716.00p 30078
16/06/2020 726.00p 744.00p 698.00p 718.00p 55513
15/06/2020 700.00p 704.00p 684.00p 698.00p 24586
12/06/2020 690.00p 701.80p 684.00p 694.00p 43817
11/06/2020 696.00p 700.00p 684.00p 684.00p 43535
10/06/2020 694.00p 709.84p 694.00p 694.00p 22694
09/06/2020 710.00p 710.00p 690.00p 698.00p 34031
08/06/2020 696.00p 706.00p 694.00p 694.00p 46990
05/06/2020 708.00p 714.00p 700.00p 700.00p 26203
04/06/2020 696.00p 702.00p 690.00p 698.00p 122918
03/06/2020 678.00p 698.00p 678.00p 698.00p 56334
02/06/2020 664.00p 678.00p 664.00p 670.00p 56513
01/06/2020 680.00p 694.00p 664.00p 670.00p 74180
29/05/2020 690.00p 712.00p 680.00p 680.00p 156480
28/05/2020 706.00p 716.00p 690.00p 690.00p 44961
27/05/2020 714.00p 714.00p 694.00p 700.00p 11043
26/05/2020 710.00p 716.77p 680.00p 702.00p 264337
22/05/2020 686.00p 698.00p 686.00p 690.00p 38834
21/05/2020 690.00p 700.00p 686.00p 686.00p 16608
20/05/2020 706.00p 706.00p 688.00p 688.00p 58982
19/05/2020 690.00p 706.93p 688.27p 694.00p 17980
18/05/2020 650.00p 700.00p 650.00p 700.00p 45525
15/05/2020 634.00p 646.00p 614.00p 646.00p 65617
14/05/2020 622.00p 622.00p 600.00p 610.00p 106792
13/05/2020 624.00p 638.00p 624.00p 630.00p 49700
12/05/2020 622.00p 654.00p 612.00p 642.00p 63730
11/05/2020 604.00p 620.00p 599.00p 616.00p 52395
07/05/2020 604.00p 606.00p 590.00p 594.00p 44901
06/05/2020 610.00p 614.14p 590.00p 590.00p 75485
05/05/2020 602.00p 616.00p 600.00p 600.00p 47555
01/05/2020 596.00p 602.00p 582.00p 590.00p 571247
30/04/2020 628.00p 628.00p 588.00p 598.00p 41382
29/04/2020 586.00p 614.00p 586.00p 596.00p 62692
28/04/2020 590.00p 600.00p 584.00p 600.00p 63412
27/04/2020 602.00p 616.00p 588.00p 588.00p 41939
24/04/2020 602.00p 602.00p 586.00p 586.00p 151617
23/04/2020 620.00p 628.00p 588.00p 590.00p 182161
22/04/2020 630.00p 646.00p 610.00p 610.00p 60482
21/04/2020 676.00p 676.00p 630.00p 630.00p 56401
20/04/2020 670.00p 676.00p 650.00p 650.00p 56168
17/04/2020 690.00p 700.00p 660.00p 670.00p 28191
16/04/2020 678.00p 686.00p 660.00p 670.00p 58130
15/04/2020 670.00p 674.00p 666.00p 668.00p 32498
14/04/2020 700.00p 700.00p 667.28p 676.00p 53471
09/04/2020 702.00p 702.00p 666.00p 698.00p 54250
08/04/2020 666.00p 690.00p 666.00p 684.00p 41013
07/04/2020 694.00p 694.00p 669.00p 670.00p 36372
06/04/2020 670.00p 696.00p 666.00p 670.00p 48876
03/04/2020 680.00p 680.00p 666.00p 666.00p 26414
02/04/2020 678.00p 716.00p 660.00p 666.00p 131740
01/04/2020 680.00p 690.00p 670.00p 678.00p 51541
31/03/2020 680.00p 710.00p 680.00p 700.00p 69361
30/03/2020 682.00p 700.00p 658.00p 678.00p 85945
27/03/2020 626.00p 707.78p 626.00p 698.00p 113276
26/03/2020 600.00p 662.00p 568.00p 662.00p 103995
25/03/2020 500.00p 598.00p 500.00p 586.00p 133490
24/03/2020 480.00p 500.00p 475.00p 500.00p 83628
23/03/2020 480.00p 490.00p 450.00p 457.00p 208694
20/03/2020 421.00p 498.00p 421.00p 480.00p 181050
19/03/2020 475.00p 475.00p 416.00p 432.00p 294864
18/03/2020 480.00p 484.00p 448.00p 448.00p 281816
17/03/2020 630.00p 632.00p 480.00p 488.00p 476389
16/03/2020 728.00p 728.00p 608.00p 640.00p 358958
13/03/2020 776.00p 776.00p 732.00p 732.00p 269166
12/03/2020 776.00p 780.00p 752.00p 756.00p 187664
11/03/2020 790.00p 798.00p 788.00p 792.00p 178765
10/03/2020 790.00p 798.00p 790.00p 790.00p 78578
09/03/2020 840.00p 840.00p 782.00p 790.00p 255539
06/03/2020 848.00p 848.00p 832.00p 832.00p 228571
05/03/2020 860.00p 860.00p 846.00p 848.00p 132781
04/03/2020 854.00p 874.00p 854.00p 872.00p 389691
03/03/2020 860.00p 860.00p 852.00p 856.00p 339411
02/03/2020 864.00p 869.38p 844.00p 848.00p 146306
28/02/2020 870.00p 870.14p 860.00p 866.00p 252951
27/02/2020 884.00p 884.00p 870.00p 872.00p 913414
26/02/2020 882.00p 886.00p 882.00p 882.00p 2505045
25/02/2020 894.00p 895.00p 881.00p 884.00p 6586469
24/02/2020 826.00p 830.00p 826.00p 828.00p 32433
21/02/2020 836.00p 836.00p 826.00p 826.00p 21873
20/02/2020 828.00p 832.00p 824.00p 826.00p 52016
19/02/2020 830.00p 838.00p 826.00p 826.00p 25246
18/02/2020 828.00p 830.00p 824.00p 826.00p 65183
17/02/2020 830.00p 841.00p 826.00p 826.00p 37661
14/02/2020 848.00p 848.00p 826.00p 828.00p 48171
13/02/2020 828.00p 834.00p 824.00p 826.00p 57921
12/02/2020 834.00p 836.00p 826.00p 826.00p 55007
11/02/2020 828.00p 842.00p 826.00p 826.00p 37837
10/02/2020 842.00p 842.00p 826.00p 826.00p 74108
07/02/2020 836.00p 838.00p 828.00p 830.00p 25471
06/02/2020 846.00p 846.00p 828.00p 834.00p 34849
05/02/2020 828.00p 834.00p 828.00p 832.00p 15203
04/02/2020 846.00p 848.00p 828.00p 830.00p 88945
03/02/2020 836.00p 840.00p 826.00p 830.00p 56580
31/01/2020 848.00p 848.00p 834.00p 834.00p 43244
30/01/2020 848.00p 848.00p 834.00p 836.00p 42989
29/01/2020 836.00p 844.00p 830.00p 834.00p 44156
28/01/2020 846.00p 846.00p 834.00p 834.00p 84147
27/01/2020 846.00p 846.00p 834.00p 834.00p 46353
24/01/2020 838.00p 844.00p 838.00p 838.00p 46823
23/01/2020 844.00p 846.00p 840.00p 846.00p 61089
22/01/2020 834.00p 844.00p 828.50p 842.00p 50246
21/01/2020 844.00p 844.00p 830.00p 834.00p 18088
20/01/2020 842.00p 842.00p 828.00p 828.00p 25064
17/01/2020 824.00p 834.00p 824.00p 828.00p 66395
16/01/2020 828.00p 838.00p 825.17p 836.00p 192813
15/01/2020 844.00p 844.00p 824.00p 828.00p 38174
14/01/2020 824.00p 830.00p 824.00p 826.00p 69086
13/01/2020 830.00p 840.03p 824.00p 824.00p 46739
10/01/2020 830.00p 830.00p 824.00p 828.00p 51099
09/01/2020 842.00p 842.00p 824.00p 828.00p 35043
08/01/2020 828.00p 829.32p 824.00p 824.00p 47791
07/01/2020 830.00p 830.00p 826.00p 826.00p 42586

*Close Price adjusted for both dividends and splits