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
31/10/2012 27.50p 28.48p 26.90p 27.50p 332574
30/10/2012 27.00p 28.22p 26.70p 27.65p 162987
29/10/2012 27.30p 28.24p 26.57p 27.60p 281154
26/10/2012 27.00p 28.25p 26.50p 28.25p 384743
25/10/2012 27.00p 28.30p 27.00p 27.50p 162931
24/10/2012 27.50p 28.52p 27.29p 27.65p 159682
23/10/2012 28.30p 29.03p 27.50p 27.70p 406570
22/10/2012 28.50p 29.14p 27.79p 28.00p 313400
19/10/2012 29.40p 29.40p 27.50p 27.50p 256512
18/10/2012 28.00p 28.55p 27.00p 28.00p 297349
17/10/2012 28.50p 29.65p 28.00p 28.00p 485065
16/10/2012 29.00p 29.13p 28.00p 28.50p 126046
15/10/2012 27.50p 28.62p 27.50p 28.00p 422671
12/10/2012 28.00p 28.80p 27.80p 28.00p 111246
11/10/2012 28.50p 29.30p 27.50p 28.15p 413079
10/10/2012 28.60p 29.20p 28.00p 28.30p 324182
09/10/2012 28.30p 29.40p 28.30p 29.10p 388363
08/10/2012 29.80p 29.80p 28.10p 28.60p 534913
05/10/2012 30.00p 30.00p 28.80p 29.10p 651662
04/10/2012 29.30p 29.98p 29.11p 29.25p 408729
03/10/2012 29.50p 29.90p 29.30p 29.30p 188678
02/10/2012 29.30p 30.00p 29.07p 29.45p 271708
01/10/2012 30.00p 31.25p 28.00p 29.50p 963391
28/09/2012 30.00p 31.00p 29.35p 29.70p 882308
27/09/2012 29.00p 29.70p 29.00p 29.10p 328126
26/09/2012 29.80p 30.60p 29.34p 29.50p 502982
25/09/2012 29.00p 29.90p 28.50p 29.55p 354808
24/09/2012 28.30p 32.00p 28.30p 29.60p 1544062
21/09/2012 29.30p 29.85p 29.03p 29.15p 146856
20/09/2012 29.50p 30.48p 28.63p 29.50p 648282
19/09/2012 29.00p 29.80p 28.38p 29.20p 334457
18/09/2012 27.50p 29.80p 27.50p 28.60p 522172
17/09/2012 28.00p 29.70p 25.65p 26.70p 594402
14/09/2012 28.00p 28.25p 27.60p 27.70p 264477
13/09/2012 28.00p 28.21p 27.44p 27.95p 96244
12/09/2012 27.90p 28.90p 27.77p 27.80p 464341
11/09/2012 29.00p 29.00p 27.10p 27.50p 134634
10/09/2012 27.00p 29.00p 27.00p 28.50p 325113
07/09/2012 27.80p 29.04p 27.00p 27.20p 627352
06/09/2012 26.70p 28.14p 26.36p 27.20p 430964
05/09/2012 27.10p 28.00p 26.70p 26.90p 175797
04/09/2012 27.60p 29.50p 27.20p 27.60p 112274
03/09/2012 28.90p 29.00p 26.60p 28.15p 279466
31/08/2012 28.00p 28.00p 26.80p 27.00p 264834
30/08/2012 29.00p 29.00p 27.20p 27.25p 345035
29/08/2012 28.50p 28.50p 27.30p 27.30p 182396
28/08/2012 28.50p 28.72p 27.70p 28.20p 189287
24/08/2012 28.00p 28.80p 27.70p 28.05p 189529
23/08/2012 28.00p 29.50p 27.20p 27.50p 212733
22/08/2012 28.10p 28.90p 28.00p 28.05p 236118
21/08/2012 28.60p 29.64p 28.58p 28.60p 178546
20/08/2012 29.20p 31.50p 28.60p 28.60p 178706
17/08/2012 29.80p 29.90p 28.80p 29.10p 317163
16/08/2012 28.10p 29.64p 28.10p 29.60p 114605
15/08/2012 29.60p 29.60p 28.65p 28.90p 116915
14/08/2012 29.00p 30.00p 28.50p 28.50p 132457
13/08/2012 29.50p 29.90p 28.87p 29.40p 187829
10/08/2012 30.00p 31.12p 29.60p 30.20p 765359
09/08/2012 29.50p 29.70p 28.83p 29.50p 112214
08/08/2012 29.20p 29.64p 28.88p 29.10p 121533
07/08/2012 29.00p 29.73p 28.86p 29.25p 104179
06/08/2012 30.00p 30.00p 28.50p 29.05p 277335
03/08/2012 28.70p 28.98p 28.20p 28.60p 109847
02/08/2012 29.00p 29.60p 28.63p 29.05p 205036
01/08/2012 29.30p 29.80p 29.30p 29.35p 171725
31/07/2012 30.00p 30.00p 29.20p 29.20p 237446
30/07/2012 30.00p 30.00p 28.40p 29.60p 105730
27/07/2012 30.00p 30.00p 28.50p 28.75p 673405
26/07/2012 28.50p 29.90p 28.02p 28.50p 228634
25/07/2012 29.30p 29.40p 28.60p 28.95p 443994
24/07/2012 28.40p 29.85p 28.30p 29.25p 458374
23/07/2012 29.50p 31.25p 28.82p 29.35p 432126
20/07/2012 29.00p 31.25p 28.54p 29.50p 1243418
19/07/2012 29.70p 30.10p 28.92p 29.10p 735731
18/07/2012 29.50p 30.00p 28.80p 29.15p 801158
17/07/2012 29.00p 29.40p 28.00p 29.40p 585647
16/07/2012 28.50p 29.24p 26.50p 28.40p 800270
13/07/2012 28.00p 28.90p 27.00p 28.00p 1010238
12/07/2012 26.00p 27.50p 25.90p 27.15p 962208
11/07/2012 26.50p 26.80p 25.70p 25.85p 1149902
10/07/2012 27.30p 28.55p 26.43p 26.80p 526597
09/07/2012 28.00p 29.34p 27.35p 27.35p 390738
06/07/2012 29.00p 29.59p 27.70p 28.15p 985035
05/07/2012 28.90p 30.64p 27.92p 29.30p 1949748
04/07/2012 27.50p 28.71p 26.00p 27.80p 2122743
03/07/2012 27.50p 28.54p 26.82p 27.90p 621412
02/07/2012 27.10p 27.50p 25.70p 27.20p 401409
29/06/2012 26.20p 26.64p 25.80p 26.10p 294096
28/06/2012 26.50p 26.85p 25.80p 26.35p 332284
27/06/2012 26.60p 27.14p 25.99p 26.20p 322762
26/06/2012 27.00p 27.90p 25.85p 26.35p 525987
25/06/2012 26.80p 27.78p 26.30p 26.75p 1460356
22/06/2012 26.20p 26.60p 25.50p 26.30p 1705499
21/06/2012 26.50p 26.68p 25.54p 26.20p 702569
20/06/2012 26.00p 26.80p 25.50p 26.20p 958591
19/06/2012 25.50p 26.50p 24.50p 25.50p 1776075
18/06/2012 24.10p 24.55p 23.24p 23.80p 483850
15/06/2012 24.50p 25.15p 23.56p 24.10p 567206
14/06/2012 24.00p 25.29p 21.50p 22.95p 7398637
13/06/2012 24.00p 24.40p 23.30p 24.00p 777850
12/06/2012 23.70p 24.29p 22.80p 23.60p 317303
11/06/2012 24.00p 24.70p 22.60p 23.75p 612843
08/06/2012 22.50p 24.16p 22.50p 23.15p 1504451
07/06/2012 24.50p 25.05p 22.80p 23.20p 1584305
06/06/2012 25.00p 25.40p 24.25p 24.65p 497086
01/06/2012 24.00p 25.78p 24.00p 24.60p 317534
31/05/2012 24.80p 25.99p 24.50p 25.00p 367046
30/05/2012 26.60p 26.80p 24.20p 24.90p 1254514
29/05/2012 27.00p 27.19p 26.07p 26.65p 193768
28/05/2012 28.00p 28.00p 25.64p 26.65p 232488
25/05/2012 26.50p 27.63p 25.50p 27.25p 426789
24/05/2012 27.00p 27.63p 26.28p 27.50p 262068
23/05/2012 27.00p 27.89p 26.10p 27.00p 317804
22/05/2012 27.50p 28.70p 27.20p 28.10p 222967
21/05/2012 25.00p 28.00p 25.00p 28.00p 445377
18/05/2012 27.50p 29.00p 25.49p 26.30p 1452739
17/05/2012 28.00p 29.00p 27.50p 27.60p 353547
16/05/2012 28.60p 30.02p 28.00p 28.65p 879496
15/05/2012 30.00p 30.58p 28.80p 29.60p 295641
14/05/2012 29.50p 30.45p 28.20p 30.45p 840318
11/05/2012 29.00p 30.13p 28.00p 29.50p 137204
10/05/2012 30.00p 30.70p 29.50p 29.75p 295976
09/05/2012 30.00p 30.39p 27.50p 29.10p 1013494
08/05/2012 30.80p 31.76p 27.90p 28.40p 644032
04/05/2012 32.00p 33.21p 30.50p 31.00p 748716
03/05/2012 31.90p 32.40p 30.09p 32.00p 641335
02/05/2012 31.90p 32.70p 31.60p 32.65p 254935
01/05/2012 31.60p 32.80p 31.40p 32.40p 498247
30/04/2012 31.70p 33.49p 30.25p 31.70p 697318
27/04/2012 31.00p 31.80p 29.15p 30.75p 2370326
26/04/2012 31.50p 31.50p 30.30p 31.25p 336979
25/04/2012 31.40p 31.40p 30.14p 30.80p 1021667
24/04/2012 30.70p 30.97p 30.23p 30.60p 314946
23/04/2012 31.50p 32.19p 30.50p 30.95p 821507
20/04/2012 31.70p 32.30p 31.20p 31.65p 195946
19/04/2012 31.80p 32.50p 30.80p 31.80p 434421
18/04/2012 32.20p 32.80p 31.50p 31.80p 426962
17/04/2012 31.00p 32.50p 30.70p 32.50p 1011088
16/04/2012 32.00p 32.40p 31.50p 31.70p 187352
13/04/2012 32.00p 33.26p 31.60p 31.75p 387798
12/04/2012 32.50p 32.73p 31.44p 31.90p 319023
11/04/2012 32.50p 32.68p 30.61p 32.10p 567574
10/04/2012 33.50p 33.50p 32.07p 32.80p 621389
05/04/2012 32.00p 33.90p 32.00p 33.05p 413082
04/04/2012 33.70p 34.45p 32.53p 32.85p 596082
03/04/2012 34.50p 34.67p 33.00p 33.00p 1092846
02/04/2012 33.00p 35.50p 31.00p 34.05p 1780637
30/03/2012 33.00p 33.27p 32.50p 33.00p 1236500
29/03/2012 33.00p 33.06p 32.13p 32.80p 780903
28/03/2012 33.00p 33.75p 31.54p 32.05p 453792
27/03/2012 32.50p 32.50p 30.74p 31.95p 1189795
26/03/2012 33.50p 34.00p 32.34p 32.60p 778970
23/03/2012 33.50p 34.00p 32.37p 32.75p 1079345
22/03/2012 33.00p 34.00p 33.00p 33.40p 439979
21/03/2012 34.00p 34.00p 33.15p 33.80p 490542
20/03/2012 34.00p 34.66p 33.29p 33.30p 1313878
19/03/2012 34.50p 35.00p 33.54p 33.80p 430897
16/03/2012 34.50p 35.16p 33.76p 34.50p 443720
15/03/2012 35.00p 35.00p 34.00p 34.25p 391556
14/03/2012 35.00p 35.00p 33.70p 34.65p 568702
13/03/2012 35.00p 36.50p 34.00p 34.40p 563776
12/03/2012 35.00p 37.38p 33.30p 34.00p 378956
09/03/2012 35.10p 36.00p 33.12p 35.00p 619634
08/03/2012 35.10p 37.03p 35.10p 35.40p 664176
07/03/2012 35.10p 37.50p 35.10p 35.50p 1014878
06/03/2012 35.70p 38.50p 34.30p 35.75p 2188823
05/03/2012 37.00p 37.00p 35.42p 36.05p 545664
02/03/2012 36.50p 36.50p 35.10p 36.20p 311065
01/03/2012 36.00p 36.69p 35.10p 35.75p 379899
29/02/2012 35.00p 36.63p 34.72p 35.50p 1829219
28/02/2012 34.00p 35.77p 33.10p 35.25p 1572590
27/02/2012 35.00p 37.25p 33.25p 34.00p 305041
24/02/2012 35.00p 37.22p 33.02p 35.00p 402374
23/02/2012 33.50p 36.03p 33.00p 34.25p 230071
22/02/2012 33.50p 35.60p 32.80p 34.85p 150279
21/02/2012 35.50p 36.00p 33.05p 34.50p 888532
20/02/2012 37.40p 37.90p 34.09p 35.25p 1727781
17/02/2012 36.00p 39.00p 35.15p 37.25p 1411311
16/02/2012 33.50p 35.90p 33.40p 34.50p 1205105
15/02/2012 34.00p 34.14p 33.63p 33.85p 604172
14/02/2012 33.40p 34.15p 32.75p 33.50p 876741
13/02/2012 31.50p 34.60p 31.39p 32.30p 690416
10/02/2012 32.30p 35.00p 31.39p 32.50p 836643
09/02/2012 30.10p 31.70p 30.01p 30.80p 440201
08/02/2012 30.60p 31.30p 30.10p 30.75p 720422
07/02/2012 31.50p 32.00p 30.10p 30.65p 257845
06/02/2012 31.20p 32.49p 30.50p 32.20p 698526
03/02/2012 31.00p 31.20p 30.50p 30.70p 935268
02/02/2012 31.00p 31.68p 30.60p 30.90p 2005027
01/02/2012 31.00p 31.00p 30.07p 30.35p 725519
31/01/2012 30.00p 31.20p 30.00p 30.65p 300642
30/01/2012 31.50p 32.01p 30.00p 30.45p 680529
27/01/2012 31.50p 31.55p 29.85p 30.50p 579813
26/01/2012 30.50p 32.39p 30.24p 31.40p 610968
25/01/2012 30.10p 31.00p 30.00p 30.95p 595616
24/01/2012 30.40p 31.53p 28.36p 30.50p 1424617
23/01/2012 30.40p 30.40p 27.50p 29.80p 671537
20/01/2012 28.00p 28.60p 26.60p 28.60p 1136873
19/01/2012 27.70p 28.42p 26.10p 27.80p 434503
18/01/2012 27.50p 28.35p 26.50p 27.20p 941186

*Close Price adjusted for both dividends and splits