Polo Resources Ltd. (DI) (POL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polo Resources Ltd. (DI)

Date Open High Low Close* Volume
16/08/2013 19.00p 20.89p 19.00p 19.50p 539891
15/08/2013 19.50p 19.50p 19.00p 19.13p 321339
14/08/2013 19.00p 19.30p 18.79p 19.00p 130031
13/08/2013 18.50p 19.13p 18.25p 19.13p 508065
12/08/2013 18.75p 19.00p 18.50p 18.63p 279204
09/08/2013 18.50p 18.85p 18.40p 18.75p 369125
08/08/2013 18.50p 19.25p 18.50p 18.63p 155734
07/08/2013 18.50p 18.75p 18.50p 18.63p 305253
06/08/2013 18.75p 19.10p 18.34p 18.75p 483848
05/08/2013 18.50p 19.20p 18.50p 19.13p 376842
02/08/2013 18.75p 19.13p 18.50p 18.50p 315978
01/08/2013 18.76p 19.13p 18.75p 19.13p 93684
31/07/2013 18.75p 19.15p 18.75p 19.00p 190106
30/07/2013 18.50p 19.50p 18.50p 18.75p 273700
29/07/2013 18.75p 19.00p 18.50p 18.75p 372484
26/07/2013 18.75p 19.75p 18.50p 18.75p 768853
25/07/2013 19.00p 19.50p 18.75p 19.50p 174689
24/07/2013 18.50p 19.75p 18.50p 19.50p 1176984
23/07/2013 18.75p 19.00p 18.50p 19.00p 839221
22/07/2013 18.50p 18.75p 18.25p 18.63p 618547
19/07/2013 18.50p 18.75p 18.25p 18.75p 854789
18/07/2013 18.50p 18.75p 17.22p 18.50p 1461228
17/07/2013 18.75p 19.00p 18.50p 18.75p 778297
16/07/2013 18.75p 18.98p 18.51p 18.75p 808322
15/07/2013 19.50p 19.50p 18.50p 18.75p 957321
12/07/2013 18.50p 19.30p 18.50p 19.13p 1165190
11/07/2013 18.75p 19.00p 18.50p 18.88p 1087953
10/07/2013 19.25p 19.30p 18.25p 18.75p 1295670
09/07/2013 20.00p 20.00p 19.00p 19.00p 1834315
08/07/2013 19.75p 20.13p 19.25p 19.75p 164520
05/07/2013 19.75p 20.06p 19.50p 19.75p 957157
04/07/2013 19.50p 20.00p 19.25p 20.00p 914308
03/07/2013 20.25p 20.25p 19.05p 19.63p 2202269
02/07/2013 21.00p 21.45p 20.00p 20.25p 1479001
01/07/2013 20.75p 22.33p 20.26p 21.00p 1785007
28/06/2013 21.75p 22.15p 20.00p 20.63p 2085808
27/06/2013 20.50p 22.00p 20.40p 22.00p 8940960
26/06/2013 21.50p 22.38p 21.50p 21.50p 118865
25/06/2013 20.50p 21.90p 20.45p 21.75p 889038
24/06/2013 20.25p 21.30p 19.90p 21.13p 503376
21/06/2013 21.00p 21.00p 19.98p 20.50p 155034
20/06/2013 20.75p 21.25p 20.25p 20.25p 170635
19/06/2013 21.00p 21.25p 20.75p 21.25p 675303
18/06/2013 21.50p 21.73p 20.75p 20.87p 251987
17/06/2013 21.00p 22.15p 20.85p 21.38p 176841
14/06/2013 21.50p 22.08p 20.92p 21.00p 192960
13/06/2013 21.50p 22.13p 21.00p 21.63p 201786
12/06/2013 21.50p 22.50p 21.25p 22.13p 443911
11/06/2013 22.50p 22.89p 20.94p 21.25p 314350
10/06/2013 22.00p 23.40p 22.00p 22.75p 199791
07/06/2013 22.25p 23.00p 22.00p 22.50p 403209
06/06/2013 22.00p 22.73p 21.75p 22.38p 382956
05/06/2013 21.50p 22.25p 21.33p 21.75p 340270
04/06/2013 21.75p 22.25p 21.61p 22.25p 169362
03/06/2013 22.25p 24.00p 21.75p 21.75p 414068
31/05/2013 23.25p 23.90p 22.38p 22.38p 443696
30/05/2013 23.25p 24.17p 23.00p 23.38p 244182
29/05/2013 23.75p 24.50p 22.60p 23.50p 376507
28/05/2013 24.75p 24.75p 23.50p 24.50p 593214
24/05/2013 23.75p 24.50p 23.15p 24.12p 409475
23/05/2013 23.50p 24.00p 22.50p 23.63p 133180
22/05/2013 23.00p 24.00p 22.87p 23.25p 580505
21/05/2013 22.50p 24.00p 22.50p 23.50p 820098
20/05/2013 24.50p 24.50p 22.30p 23.25p 420303
17/05/2013 25.25p 26.00p 23.75p 24.00p 1441702
16/05/2013 26.00p 27.88p 25.00p 25.25p 1204898
15/05/2013 26.00p 27.50p 26.00p 26.12p 2686476
14/05/2013 24.00p 29.82p 23.75p 26.75p 4742862
13/05/2013 23.50p 24.50p 23.00p 24.25p 922468
10/05/2013 23.75p 24.25p 22.08p 23.00p 522343
09/05/2013 23.50p 24.70p 23.45p 24.25p 1175643
08/05/2013 24.00p 25.00p 23.00p 23.63p 798799
07/05/2013 23.50p 23.75p 23.00p 23.63p 1259535
03/05/2013 22.00p 23.33p 21.75p 22.75p 1710975
02/05/2013 21.00p 22.70p 20.40p 21.88p 1079973
01/05/2013 19.50p 21.25p 19.00p 21.13p 365889
30/04/2013 19.25p 19.53p 19.00p 19.50p 239815
29/04/2013 19.75p 20.00p 18.80p 19.00p 1036036
26/04/2013 20.00p 20.70p 19.25p 19.75p 539807
25/04/2013 20.00p 20.85p 19.75p 20.63p 353180
24/04/2013 21.25p 21.25p 20.24p 20.63p 769275
23/04/2013 20.00p 21.25p 20.00p 20.25p 224049
22/04/2013 21.50p 21.99p 20.00p 20.50p 1121329
19/04/2013 22.00p 22.39p 21.50p 22.13p 220755
18/04/2013 21.75p 22.14p 21.50p 21.50p 187066
17/04/2013 21.50p 22.14p 21.50p 22.00p 214052
16/04/2013 22.00p 22.60p 21.50p 21.50p 346031
15/04/2013 23.00p 23.00p 22.23p 22.50p 416511
12/04/2013 22.75p 23.50p 22.75p 23.50p 158129
11/04/2013 22.75p 23.28p 22.50p 22.75p 314697
10/04/2013 23.75p 23.75p 22.76p 23.50p 316767
09/04/2013 23.75p 24.00p 23.00p 23.50p 346247
08/04/2013 22.50p 23.50p 22.00p 23.50p 393111
05/04/2013 23.00p 23.00p 21.33p 22.00p 1659193
04/04/2013 24.50p 24.65p 22.29p 22.75p 1406731
03/04/2013 24.75p 25.10p 24.31p 24.50p 520142
02/04/2013 25.25p 25.70p 24.75p 24.75p 1064034
28/03/2013 25.25p 26.30p 25.25p 25.75p 547710
27/03/2013 26.50p 26.72p 25.00p 25.00p 537989
26/03/2013 27.50p 27.77p 26.25p 26.25p 627957
25/03/2013 27.25p 27.93p 26.50p 26.50p 738903
22/03/2013 26.00p 27.68p 25.25p 26.50p 688052
21/03/2013 26.25p 26.65p 25.25p 25.25p 465673
20/03/2013 27.00p 27.09p 25.48p 26.25p 312894
19/03/2013 26.50p 27.00p 25.66p 25.75p 572006
18/03/2013 25.25p 27.09p 25.00p 26.50p 1031791
15/03/2013 25.25p 26.00p 24.70p 26.00p 1141670
14/03/2013 24.25p 25.00p 23.70p 24.75p 557230
13/03/2013 23.50p 24.25p 22.50p 24.25p 1327788
12/03/2013 24.00p 24.10p 23.00p 23.50p 836934
11/03/2013 24.00p 24.25p 23.62p 24.00p 814039
08/03/2013 24.25p 24.55p 23.75p 23.75p 357389
07/03/2013 24.50p 24.75p 24.00p 24.00p 406157
06/03/2013 24.00p 24.75p 24.00p 24.00p 302291
05/03/2013 24.00p 24.68p 24.00p 24.00p 256767
04/03/2013 26.00p 26.57p 23.86p 24.00p 732617
01/03/2013 24.75p 25.52p 24.40p 24.50p 419175
28/02/2013 25.00p 25.69p 24.91p 25.62p 280730
27/02/2013 25.00p 26.25p 24.00p 25.00p 660620
26/02/2013 25.57p 26.53p 25.06p 25.62p 182290
25/02/2013 26.00p 26.90p 25.60p 25.75p 285820
22/02/2013 26.00p 27.00p 25.00p 26.00p 602184
21/02/2013 25.00p 26.00p 24.61p 25.00p 840532
20/02/2013 26.00p 26.15p 25.20p 25.50p 219171
19/02/2013 26.50p 26.75p 25.67p 25.75p 292318
18/02/2013 27.00p 27.00p 25.75p 26.75p 208042
15/02/2013 25.50p 26.62p 25.00p 26.00p 691272
14/02/2013 26.00p 27.81p 25.00p 25.00p 468374
13/02/2013 26.00p 26.95p 26.00p 26.00p 322310
12/02/2013 27.25p 27.25p 26.25p 26.37p 839864
11/02/2013 26.50p 27.38p 26.25p 26.63p 1823523
08/02/2013 25.00p 28.16p 24.53p 26.37p 2116278
07/02/2013 23.00p 24.84p 23.00p 24.75p 532437
06/02/2013 24.10p 24.80p 23.08p 24.15p 677113
05/02/2013 25.00p 25.01p 24.10p 24.30p 872926
04/02/2013 25.50p 25.85p 24.10p 24.10p 1474730
01/02/2013 26.50p 26.86p 24.86p 25.50p 930150
31/01/2013 26.10p 26.88p 25.46p 25.90p 464794
30/01/2013 26.00p 26.91p 24.30p 26.00p 609956
29/01/2013 26.50p 27.04p 25.70p 25.90p 400886
28/01/2013 26.50p 28.28p 25.50p 26.90p 261194
25/01/2013 26.00p 26.80p 25.20p 25.50p 537742
24/01/2013 26.70p 27.00p 25.50p 25.50p 621997
23/01/2013 27.00p 27.83p 26.70p 26.80p 604255
22/01/2013 27.00p 29.57p 26.70p 27.30p 1907003
21/01/2013 27.00p 28.09p 26.70p 27.20p 537058
18/01/2013 26.90p 27.15p 26.40p 26.60p 595124
17/01/2013 26.60p 27.22p 25.83p 26.50p 403857
16/01/2013 27.70p 27.80p 26.70p 27.00p 501603
15/01/2013 27.60p 28.79p 27.14p 27.50p 1184224
14/01/2013 27.50p 28.80p 26.62p 27.50p 1586966
11/01/2013 25.00p 27.66p 25.00p 26.80p 1902683
10/01/2013 24.00p 25.30p 24.00p 24.60p 461039
09/01/2013 24.90p 25.50p 24.73p 25.00p 447486
08/01/2013 25.20p 25.20p 23.89p 24.85p 327100
07/01/2013 25.00p 25.21p 23.70p 24.00p 822073
04/01/2013 25.00p 25.90p 24.80p 24.90p 506505
03/01/2013 24.00p 26.00p 24.00p 25.00p 572080
02/01/2013 24.20p 25.00p 23.73p 24.75p 267937
31/12/2012 24.00p 24.92p 24.00p 24.75p 207523
28/12/2012 24.40p 25.50p 23.85p 24.55p 255712
27/12/2012 25.50p 26.25p 24.50p 24.70p 579062
24/12/2012 24.50p 26.50p 24.36p 25.00p 428858
21/12/2012 25.00p 25.50p 23.96p 24.95p 786755
20/12/2012 24.50p 24.82p 23.80p 24.15p 669351
19/12/2012 23.80p 24.80p 23.80p 24.20p 424857
18/12/2012 25.00p 25.25p 24.20p 24.20p 452114
17/12/2012 25.70p 26.84p 24.50p 25.20p 718637
14/12/2012 24.00p 25.10p 23.77p 24.00p 358022
13/12/2012 23.00p 25.92p 23.00p 24.00p 692907
12/12/2012 23.50p 25.00p 23.26p 23.30p 688300
11/12/2012 24.50p 25.38p 24.15p 24.50p 355205
10/12/2012 25.00p 26.47p 24.43p 24.85p 730036
07/12/2012 24.00p 25.40p 23.58p 25.40p 1447597
06/12/2012 23.70p 24.30p 23.50p 23.60p 581539
05/12/2012 26.00p 26.00p 23.60p 23.75p 374325
04/12/2012 24.10p 24.50p 23.78p 24.00p 458820
03/12/2012 24.50p 24.90p 24.11p 24.45p 461109
30/11/2012 24.50p 25.00p 24.20p 24.50p 796695
29/11/2012 24.50p 25.78p 24.24p 25.25p 207604
28/11/2012 25.50p 26.00p 25.10p 25.40p 324486
27/11/2012 25.00p 26.50p 25.00p 26.00p 370457
26/11/2012 25.00p 26.28p 24.80p 25.55p 498189
23/11/2012 25.60p 26.10p 24.50p 25.00p 262483
22/11/2012 25.70p 26.13p 24.50p 25.80p 1306382
21/11/2012 25.60p 26.00p 25.20p 25.60p 202604
20/11/2012 25.50p 27.00p 24.80p 25.60p 465930
19/11/2012 25.50p 26.25p 25.00p 26.25p 212283
16/11/2012 25.50p 26.37p 24.70p 26.00p 346923
15/11/2012 26.00p 26.20p 25.50p 26.10p 275439
14/11/2012 25.50p 27.18p 25.00p 26.50p 681180
13/11/2012 27.00p 27.10p 25.64p 26.50p 383438
12/11/2012 26.20p 27.53p 26.16p 27.00p 469617
09/11/2012 27.00p 27.80p 26.20p 26.20p 322735
08/11/2012 26.95p 27.34p 26.70p 26.95p 217549
07/11/2012 26.70p 27.60p 26.70p 26.70p 231574
06/11/2012 26.80p 27.30p 26.50p 26.70p 115723
05/11/2012 27.00p 27.50p 26.60p 27.00p 176925
02/11/2012 27.00p 27.90p 26.60p 26.60p 348901
01/11/2012 27.00p 27.50p 26.05p 27.50p 454640

*Close Price adjusted for both dividends and splits