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
21/01/2016 960.00p 961.52p 915.00p 915.00p 86257
20/01/2016 965.00p 966.50p 955.00p 959.00p 46623
19/01/2016 970.00p 979.32p 965.00p 967.00p 51299
18/01/2016 975.00p 976.00p 967.50p 970.00p 33418
15/01/2016 984.00p 984.00p 975.00p 975.00p 41434
14/01/2016 990.50p 995.00p 975.00p 980.00p 102903
13/01/2016 995.00p 1,007.34p 990.00p 990.00p 33765
12/01/2016 1,005.00p 1,005.45p 995.00p 1,000.00p 32149
11/01/2016 1,015.00p 1,015.00p 999.00p 1,005.00p 15672
08/01/2016 1,007.00p 1,010.04p 995.50p 999.00p 17222
07/01/2016 996.50p 1,004.00p 995.00p 995.00p 21846
06/01/2016 1,010.00p 1,018.00p 992.00p 995.00p 54633
05/01/2016 1,005.00p 1,012.00p 1,005.00p 1,012.00p 48659
04/01/2016 1,018.00p 1,018.00p 1,006.00p 1,010.00p 19970
31/12/2015 1,010.00p 1,012.25p 1,006.00p 1,007.00p 2032
30/12/2015 1,006.00p 1,021.00p 1,006.00p 1,013.00p 22935
29/12/2015 1,005.00p 1,015.00p 1,005.00p 1,005.00p 12803
24/12/2015 1,010.00p 1,015.00p 1,010.00p 1,010.00p 1264
23/12/2015 1,007.00p 1,016.00p 1,007.00p 1,013.00p 11409
22/12/2015 1,010.00p 1,015.40p 1,007.00p 1,007.00p 51172
21/12/2015 1,009.00p 1,015.00p 1,007.00p 1,010.00p 15570
18/12/2015 1,007.00p 1,019.00p 1,000.00p 1,009.00p 62915
17/12/2015 1,020.00p 1,020.00p 1,006.00p 1,008.00p 21231
16/12/2015 1,005.00p 1,031.66p 1,005.00p 1,014.00p 263859
15/12/2015 995.50p 1,019.87p 995.00p 1,012.00p 128478
14/12/2015 999.00p 1,015.00p 990.00p 996.00p 220947
11/12/2015 996.00p 1,015.00p 995.50p 996.00p 218885
10/12/2015 1,000.00p 1,002.03p 996.50p 997.50p 19115
09/12/2015 1,007.00p 1,007.00p 996.50p 998.50p 9931
08/12/2015 1,007.00p 1,007.00p 995.00p 997.50p 47475
07/12/2015 1,007.00p 1,010.00p 999.00p 1,006.00p 18761
04/12/2015 1,008.00p 1,008.00p 1,000.00p 1,002.00p 22268
03/12/2015 1,002.00p 1,007.95p 996.00p 996.00p 50067
02/12/2015 1,000.00p 1,010.00p 1,000.00p 1,002.00p 53950
01/12/2015 997.00p 1,005.00p 997.00p 1,003.00p 11024
30/11/2015 995.00p 1,001.00p 991.36p 1,000.00p 66812
27/11/2015 994.50p 1,001.00p 994.50p 996.00p 43355
26/11/2015 990.50p 999.00p 990.00p 993.00p 28113
25/11/2015 994.00p 996.25p 990.55p 995.50p 150903
24/11/2015 993.50p 1,002.00p 991.83p 994.50p 201090
23/11/2015 997.50p 1,004.91p 991.55p 993.50p 20418
20/11/2015 1,000.00p 1,000.00p 990.00p 997.00p 57661
19/11/2015 992.00p 1,011.25p 986.00p 993.00p 370233
18/11/2015 996.50p 1,010.00p 994.00p 1,010.00p 100989
17/11/2015 987.50p 1,000.50p 978.00p 998.00p 170430
16/11/2015 990.00p 992.50p 985.50p 987.00p 20693
13/11/2015 972.00p 990.00p 972.00p 981.50p 176298
12/11/2015 973.00p 984.50p 970.50p 972.50p 224725
11/11/2015 979.00p 990.00p 973.00p 973.00p 71297
10/11/2015 982.50p 989.00p 979.00p 981.50p 17064
09/11/2015 994.00p 994.00p 975.50p 980.50p 59167
06/11/2015 992.00p 995.00p 975.00p 981.00p 88109
05/11/2015 1,000.00p 1,000.00p 975.00p 980.50p 159712
04/11/2015 985.00p 989.50p 985.00p 988.00p 37889
03/11/2015 986.50p 996.52p 985.00p 985.00p 20792
02/11/2015 994.00p 999.88p 986.70p 988.00p 64990
30/10/2015 998.00p 1,000.54p 985.00p 985.00p 30787
29/10/2015 1,000.00p 1,002.00p 987.00p 994.00p 198766
28/10/2015 971.50p 992.42p 970.00p 990.00p 60374
27/10/2015 980.00p 993.50p 970.00p 970.00p 53561
26/10/2015 1,004.00p 1,004.00p 980.00p 981.00p 46619
23/10/2015 1,000.00p 1,006.36p 993.00p 1,000.00p 126235
22/10/2015 1,011.00p 1,016.10p 1,000.00p 1,000.00p 117667
21/10/2015 1,016.00p 1,030.00p 1,016.00p 1,018.00p 9499
20/10/2015 1,020.00p 1,030.00p 1,015.00p 1,017.00p 25065
19/10/2015 1,020.00p 1,027.00p 1,015.00p 1,015.00p 73391
16/10/2015 1,030.00p 1,030.00p 1,015.00p 1,015.00p 46703
15/10/2015 1,025.00p 1,032.94p 1,025.00p 1,025.00p 27969
14/10/2015 1,034.00p 1,036.25p 1,025.00p 1,026.00p 70261
13/10/2015 1,038.00p 1,038.00p 1,025.00p 1,025.00p 21789
12/10/2015 1,025.00p 1,038.00p 1,025.00p 1,026.00p 17857
09/10/2015 1,039.00p 1,039.00p 1,026.00p 1,034.00p 56249
08/10/2015 1,037.00p 1,039.40p 1,030.00p 1,030.00p 46623
07/10/2015 1,042.00p 1,050.13p 1,035.00p 1,035.00p 45578
06/10/2015 1,046.00p 1,052.80p 1,040.00p 1,050.00p 24838
05/10/2015 1,054.00p 1,054.01p 1,049.00p 1,049.00p 109678
02/10/2015 1,047.00p 1,057.75p 1,045.00p 1,048.00p 6611
01/10/2015 1,056.00p 1,058.56p 1,045.88p 1,055.00p 58245
30/09/2015 1,070.00p 1,070.00p 1,047.00p 1,053.00p 117315
29/09/2015 1,069.00p 1,070.00p 1,057.00p 1,062.00p 90390
28/09/2015 1,077.00p 1,080.00p 1,068.57p 1,070.00p 70621
25/09/2015 1,080.00p 1,081.00p 1,075.00p 1,081.00p 35113
24/09/2015 1,084.00p 1,085.00p 1,077.00p 1,079.00p 22907
23/09/2015 1,081.00p 1,089.00p 1,081.00p 1,084.00p 14222
22/09/2015 1,090.00p 1,090.00p 1,081.00p 1,083.00p 16026
21/09/2015 1,085.00p 1,092.00p 1,075.25p 1,090.00p 72811
18/09/2015 1,079.00p 1,090.00p 1,072.00p 1,090.00p 754101
17/09/2015 1,069.00p 1,075.00p 1,065.50p 1,075.00p 89939
16/09/2015 1,050.00p 1,070.00p 1,049.01p 1,069.00p 123684
15/09/2015 1,037.00p 1,049.00p 1,037.00p 1,049.00p 141216
14/09/2015 1,045.00p 1,050.00p 1,039.00p 1,048.00p 39282
11/09/2015 1,043.00p 1,049.00p 1,037.00p 1,039.00p 43248
10/09/2015 1,035.00p 1,042.00p 1,032.71p 1,041.00p 20842
09/09/2015 1,043.00p 1,043.00p 1,037.00p 1,041.00p 29380
08/09/2015 1,030.00p 1,045.00p 1,027.00p 1,045.00p 49624
07/09/2015 1,039.00p 1,039.00p 1,024.00p 1,026.00p 20276
04/09/2015 1,030.00p 1,030.00p 1,023.00p 1,026.00p 79447
03/09/2015 1,035.00p 1,035.00p 1,023.00p 1,026.00p 114347
02/09/2015 1,035.00p 1,035.00p 1,020.75p 1,035.00p 36383
01/09/2015 1,020.00p 1,033.00p 1,017.00p 1,025.00p 27445
28/08/2015 1,020.00p 1,030.00p 1,015.00p 1,020.00p 113866
27/08/2015 1,030.00p 1,030.00p 1,012.75p 1,025.00p 16697
26/08/2015 1,028.00p 1,029.00p 1,017.23p 1,023.00p 32447
25/08/2015 1,035.00p 1,045.00p 1,019.00p 1,025.00p 53039
24/08/2015 1,040.00p 1,047.00p 1,010.00p 1,026.00p 124811
21/08/2015 1,047.00p 1,050.00p 1,042.80p 1,046.00p 19458
20/08/2015 1,055.00p 1,059.00p 1,045.00p 1,048.00p 40367
19/08/2015 1,070.00p 1,070.00p 1,055.00p 1,055.00p 22940
18/08/2015 1,065.00p 1,072.40p 1,060.00p 1,060.00p 21521
17/08/2015 1,075.00p 1,075.00p 1,066.09p 1,070.50p 6877
14/08/2015 1,070.00p 1,075.00p 1,065.00p 1,068.00p 14763
13/08/2015 1,074.00p 1,074.00p 1,068.00p 1,071.00p 8408
12/08/2015 1,074.00p 1,074.00p 1,065.09p 1,074.00p 9689
11/08/2015 1,075.00p 1,079.00p 1,067.50p 1,074.00p 48493
10/08/2015 1,078.00p 1,078.00p 1,070.88p 1,076.00p 16802
07/08/2015 1,080.00p 1,080.00p 1,072.75p 1,078.00p 33326
06/08/2015 1,080.00p 1,082.00p 1,075.07p 1,080.00p 10173
05/08/2015 1,084.00p 1,084.00p 1,075.00p 1,082.00p 12402
04/08/2015 1,084.00p 1,085.00p 1,077.25p 1,085.00p 22477
03/08/2015 1,085.00p 1,085.00p 1,075.00p 1,084.00p 38056
31/07/2015 1,084.00p 1,085.00p 1,075.88p 1,085.00p 15388
30/07/2015 1,095.00p 1,095.00p 1,078.37p 1,085.00p 26081
29/07/2015 1,090.00p 1,090.00p 1,075.00p 1,083.00p 396337
28/07/2015 1,075.00p 1,090.00p 1,075.00p 1,090.00p 86040
27/07/2015 1,085.00p 1,089.00p 1,080.23p 1,089.00p 210427
24/07/2015 1,075.00p 1,085.00p 1,070.05p 1,084.00p 42426
23/07/2015 1,070.00p 1,075.00p 1,070.00p 1,075.00p 20947
22/07/2015 1,055.00p 1,070.00p 1,055.00p 1,065.00p 39205
21/07/2015 1,061.00p 1,061.25p 1,052.40p 1,057.50p 882
20/07/2015 1,055.00p 1,065.00p 1,049.08p 1,060.00p 44162
17/07/2015 1,058.00p 1,061.50p 1,049.00p 1,060.00p 25159
16/07/2015 1,058.00p 1,065.00p 1,055.00p 1,058.50p 12671
15/07/2015 1,062.00p 1,062.00p 1,045.00p 1,058.00p 4881
14/07/2015 1,055.00p 1,062.00p 1,049.53p 1,061.00p 12542
13/07/2015 1,055.00p 1,055.00p 1,042.00p 1,042.00p 5033
10/07/2015 1,050.00p 1,055.13p 1,045.50p 1,050.00p 16904
09/07/2015 1,045.00p 1,054.00p 1,040.00p 1,040.00p 30215
08/07/2015 1,050.00p 1,060.11p 1,045.00p 1,046.00p 94031
07/07/2015 1,065.00p 1,065.00p 1,050.00p 1,050.00p 18352
06/07/2015 1,064.00p 1,065.00p 1,055.00p 1,055.00p 9057
03/07/2015 1,064.00p 1,064.00p 1,052.00p 1,052.00p 14547
02/07/2015 1,070.00p 1,070.00p 1,055.00p 1,055.00p 20933
01/07/2015 1,065.00p 1,070.00p 1,062.00p 1,062.00p 5843
30/06/2015 1,070.00p 1,070.00p 1,063.00p 1,063.00p 11372
29/06/2015 1,070.00p 1,070.00p 1,061.52p 1,063.00p 9490
26/06/2015 1,070.00p 1,070.00p 1,060.00p 1,060.00p 3639
25/06/2015 1,065.00p 1,065.00p 1,060.00p 1,063.00p 710
24/06/2015 1,075.00p 1,075.00p 1,060.00p 1,060.00p 2715
23/06/2015 1,075.00p 1,075.00p 1,060.14p 1,067.00p 3711
22/06/2015 1,077.00p 1,080.00p 1,062.15p 1,075.00p 13233
19/06/2015 1,077.00p 1,077.00p 1,074.85p 1,077.00p 8232
18/06/2015 1,077.00p 1,077.00p 1,064.94p 1,075.00p 41975
17/06/2015 1,075.00p 1,079.00p 1,061.42p 1,079.00p 17571
16/06/2015 1,079.00p 1,079.00p 1,064.50p 1,069.50p 3081
15/06/2015 1,065.00p 1,078.81p 1,060.57p 1,070.00p 4940
12/06/2015 1,070.00p 1,080.00p 1,070.00p 1,072.50p 15761
11/06/2015 1,080.00p 1,083.00p 1,074.00p 1,074.00p 16447
10/06/2015 1,080.00p 1,087.25p 1,065.00p 1,065.00p 12102
09/06/2015 1,094.00p 1,094.00p 1,079.78p 1,085.00p 6694
08/06/2015 1,090.00p 1,090.00p 1,079.50p 1,090.00p 8788
05/06/2015 1,089.00p 1,095.00p 1,076.00p 1,095.00p 11523
04/06/2015 1,085.00p 1,099.25p 1,080.00p 1,090.00p 10139
03/06/2015 1,091.00p 1,097.50p 1,077.00p 1,083.00p 6232
02/06/2015 1,087.00p 1,100.00p 1,085.00p 1,086.00p 9670
01/06/2015 1,080.00p 1,094.50p 1,080.00p 1,085.00p 62301
29/05/2015 1,097.00p 1,098.00p 1,085.00p 1,085.00p 30941
28/05/2015 1,095.00p 1,105.00p 1,085.00p 1,095.00p 12424
27/05/2015 1,109.00p 1,118.10p 1,100.00p 1,101.00p 5178
26/05/2015 1,116.00p 1,135.00p 1,100.00p 1,100.00p 11615
22/05/2015 1,120.00p 1,137.00p 1,110.00p 1,117.50p 7149
21/05/2015 1,133.70p 1,133.70p 1,112.00p 1,120.00p 3121
20/05/2015 1,140.00p 1,140.00p 1,120.00p 1,120.50p 20336
19/05/2015 1,140.00p 1,140.00p 1,127.50p 1,127.50p 2728
18/05/2015 1,140.00p 1,140.00p 1,115.00p 1,140.00p 4997
15/05/2015 1,125.00p 1,134.00p 1,120.20p 1,125.00p 858
14/05/2015 1,132.00p 1,132.00p 1,120.12p 1,126.00p 73169
13/05/2015 1,137.00p 1,140.00p 1,134.50p 1,134.50p 326815
12/05/2015 1,130.00p 1,145.00p 1,108.00p 1,140.00p 18758
11/05/2015 1,120.00p 1,135.00p 1,116.05p 1,123.50p 13105
08/05/2015 1,130.00p 1,130.00p 1,105.00p 1,114.00p 70952
07/05/2015 1,120.00p 1,120.00p 1,107.78p 1,113.00p 16423
06/05/2015 1,125.00p 1,128.00p 1,117.00p 1,128.00p 150138
05/05/2015 1,130.00p 1,130.00p 1,122.40p 1,130.00p 1686
01/05/2015 1,140.00p 1,140.00p 1,100.00p 1,120.00p 46934
30/04/2015 1,130.00p 1,147.00p 1,111.10p 1,147.00p 10880
29/04/2015 1,116.00p 1,140.00p 1,111.00p 1,140.00p 6631
28/04/2015 1,138.00p 1,140.00p 1,100.95p 1,130.00p 118577
27/04/2015 1,125.00p 1,140.00p 1,102.75p 1,140.00p 13387
24/04/2015 1,115.00p 1,128.00p 1,115.00p 1,125.00p 7143
23/04/2015 1,125.00p 1,125.00p 1,098.45p 1,114.00p 2833
22/04/2015 1,125.00p 1,126.00p 1,101.00p 1,101.00p 22662
21/04/2015 1,110.30p 1,135.36p 1,110.30p 1,125.00p 1681
20/04/2015 1,119.00p 1,140.00p 1,105.28p 1,122.50p 19837
17/04/2015 1,118.00p 1,126.00p 1,104.50p 1,119.00p 9055
16/04/2015 1,138.00p 1,138.00p 1,109.91p 1,118.50p 5990
15/04/2015 1,137.00p 1,137.00p 1,111.00p 1,122.00p 4051
14/04/2015 1,138.00p 1,138.00p 1,113.57p 1,122.00p 17777
13/04/2015 1,137.00p 1,137.00p 1,116.68p 1,126.00p 6732
10/04/2015 1,121.00p 1,137.00p 1,119.72p 1,133.00p 53128
09/04/2015 1,139.00p 1,139.00p 1,125.00p 1,129.50p 7463

*Close Price adjusted for both dividends and splits