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
17/01/2012 26.40p 29.13p 26.10p 28.40p 3025519
16/01/2012 26.20p 26.32p 26.00p 26.00p 517935
13/01/2012 26.10p 27.40p 26.10p 26.30p 1146010
12/01/2012 26.50p 27.84p 26.00p 26.95p 706415
11/01/2012 27.70p 27.70p 26.50p 26.50p 650040
10/01/2012 27.70p 28.84p 27.10p 27.20p 1187159
09/01/2012 28.00p 28.00p 27.10p 27.40p 1883327
06/01/2012 27.60p 28.30p 27.24p 27.60p 864913
05/01/2012 28.90p 28.95p 27.50p 28.00p 529503
04/01/2012 29.00p 29.11p 28.10p 28.10p 570285
03/01/2012 29.00p 29.50p 28.70p 29.40p 700236
30/12/2011 29.10p 29.50p 29.00p 29.25p 90218
29/12/2011 29.50p 29.50p 29.00p 29.35p 277061
28/12/2011 29.30p 30.10p 29.00p 29.25p 461247
23/12/2011 28.60p 29.50p 28.60p 29.20p 155422
22/12/2011 29.50p 29.50p 28.50p 28.75p 583966
21/12/2011 29.00p 30.00p 29.00p 29.20p 234615
20/12/2011 29.50p 30.00p 28.84p 29.20p 450808
19/12/2011 29.00p 30.56p 26.54p 29.75p 853842
16/12/2011 30.00p 30.07p 29.00p 29.40p 676246
15/12/2011 30.30p 30.50p 28.95p 29.90p 762791
14/12/2011 30.50p 31.35p 28.05p 29.70p 1484605
13/12/2011 31.00p 31.88p 30.00p 30.80p 362750
12/12/2011 31.00p 32.00p 30.50p 31.00p 376980
09/12/2011 31.50p 31.90p 30.55p 31.00p 225158
08/12/2011 31.00p 31.85p 31.00p 31.50p 41884
07/12/2011 31.80p 31.95p 31.00p 31.70p 258533
06/12/2011 32.00p 33.12p 31.05p 31.50p 287958
05/12/2011 31.50p 33.50p 31.00p 31.50p 674210
02/12/2011 30.50p 32.20p 30.00p 31.50p 289611
01/12/2011 31.80p 32.50p 31.00p 31.50p 299968
30/11/2011 32.00p 33.00p 31.50p 32.75p 343062
29/11/2011 33.00p 33.00p 31.50p 31.50p 675429
28/11/2011 33.00p 34.80p 31.00p 31.60p 505184
25/11/2011 31.20p 33.25p 31.14p 31.50p 703743
24/11/2011 32.50p 33.00p 31.00p 32.30p 720383
23/11/2011 32.00p 34.37p 31.50p 32.25p 531647
22/11/2011 33.10p 34.00p 31.11p 33.50p 449426
21/11/2011 32.00p 34.90p 32.00p 33.10p 308780
18/11/2011 33.00p 34.66p 33.00p 33.80p 367621
17/11/2011 33.20p 34.85p 31.50p 34.45p 578788
16/11/2011 35.00p 35.00p 33.00p 34.90p 262740
15/11/2011 33.60p 35.40p 33.50p 34.25p 288958
14/11/2011 34.50p 35.67p 33.79p 35.35p 892030
11/11/2011 35.00p 35.93p 34.08p 35.40p 1491448
10/11/2011 36.00p 36.20p 33.51p 33.60p 626821
09/11/2011 35.90p 36.00p 34.50p 34.70p 120552
08/11/2011 35.10p 35.92p 34.00p 35.00p 219472
07/11/2011 33.60p 36.00p 33.60p 36.00p 430716
04/11/2011 34.00p 36.07p 33.78p 34.50p 202985
03/11/2011 35.00p 36.05p 33.70p 36.00p 541744
02/11/2011 34.50p 35.80p 33.50p 35.80p 832955
01/11/2011 35.00p 35.50p 32.70p 34.60p 841818
31/10/2011 36.00p 36.00p 34.00p 35.50p 494514
28/10/2011 36.50p 36.50p 35.00p 36.00p 527912
27/10/2011 37.50p 37.50p 34.40p 35.90p 942949
26/10/2011 37.40p 37.40p 36.36p 37.00p 648013
25/10/2011 37.50p 37.50p 36.80p 37.00p 963646
24/10/2011 38.00p 38.00p 36.92p 37.00p 386014
21/10/2011 37.20p 37.90p 36.70p 36.90p 563918
20/10/2011 37.80p 38.00p 37.08p 37.50p 916150
19/10/2011 37.80p 37.90p 36.80p 37.50p 1090664
18/10/2011 38.00p 38.50p 37.00p 37.50p 662570
17/10/2011 39.50p 39.50p 37.05p 38.00p 714375
14/10/2011 39.00p 39.50p 37.97p 38.00p 1117092
13/10/2011 40.00p 40.90p 38.00p 38.00p 1396952
12/10/2011 38.50p 40.50p 37.29p 39.50p 1862224
11/10/2011 35.00p 39.23p 35.00p 38.50p 2191976
10/10/2011 33.50p 35.40p 33.04p 35.40p 3570057
07/10/2011 34.70p 35.00p 32.00p 34.00p 1973795
06/10/2011 32.50p 34.69p 32.10p 33.15p 3760102
05/10/2011 31.50p 32.40p 30.50p 30.85p 1109874
04/10/2011 31.50p 32.00p 27.50p 30.15p 1948064
03/10/2011 33.50p 35.20p 31.00p 31.90p 1186910
30/09/2011 32.80p 34.80p 32.15p 33.50p 1674553
29/09/2011 32.50p 32.90p 31.00p 31.80p 800366
28/09/2011 34.40p 34.40p 30.30p 32.15p 1428021
27/09/2011 33.50p 34.50p 31.70p 31.80p 1382494
26/09/2011 37.00p 37.00p 31.70p 31.70p 1943540
23/09/2011 38.00p 38.00p 33.50p 34.20p 2364788
22/09/2011 40.50p 40.50p 37.30p 37.30p 3537344
21/09/2011 40.70p 59.00p 40.00p 40.00p 6592020
20/09/2011 56.50p 59.90p 55.50p 59.00p 4559845
19/09/2011 58.50p 59.18p 57.48p 57.60p 1529043
16/09/2011 56.30p 58.51p 56.30p 57.50p 1234264
15/09/2011 54.00p 58.24p 54.00p 56.40p 2111987
14/09/2011 53.00p 56.00p 53.00p 55.30p 1694129
13/09/2011 55.00p 55.50p 53.30p 54.00p 987981
12/09/2011 55.00p 55.50p 53.30p 53.90p 573522
09/09/2011 54.00p 54.00p 52.50p 53.50p 1545638
08/09/2011 53.10p 54.00p 52.26p 52.60p 1367762
07/09/2011 52.50p 54.00p 52.50p 53.10p 656238
06/09/2011 52.50p 53.75p 52.40p 52.40p 854375
05/09/2011 52.50p 54.80p 52.50p 52.90p 775877
02/09/2011 52.50p 54.75p 52.50p 53.35p 1413523
01/09/2011 54.90p 54.90p 53.13p 53.55p 680002
31/08/2011 52.00p 54.24p 52.00p 52.70p 589245
30/08/2011 50.50p 54.00p 50.00p 53.00p 4270719
26/08/2011 49.00p 50.48p 49.00p 50.00p 1572736
25/08/2011 50.40p 50.40p 49.72p 50.00p 930135
24/08/2011 51.50p 51.60p 49.60p 50.00p 1466687
23/08/2011 50.00p 51.40p 48.50p 49.50p 1942336
22/08/2011 49.20p 52.50p 48.70p 49.70p 1171031
19/08/2011 49.50p 51.75p 48.30p 49.50p 1694853
18/08/2011 52.60p 53.18p 49.65p 50.50p 1671102
17/08/2011 52.00p 53.45p 51.92p 52.50p 1163600
16/08/2011 51.50p 55.00p 51.30p 51.60p 2799924
15/08/2011 45.90p 49.50p 45.70p 49.10p 1251783
12/08/2011 45.00p 46.82p 43.60p 46.00p 911458
11/08/2011 45.00p 47.00p 42.90p 43.60p 2288569
10/08/2011 48.00p 51.00p 43.99p 44.00p 2525376
09/08/2011 46.00p 49.88p 43.00p 48.00p 2031356
08/08/2011 49.00p 50.90p 42.00p 44.80p 1576628
05/08/2011 50.20p 52.50p 48.00p 50.00p 1472205
04/08/2011 54.30p 56.19p 50.40p 51.10p 923047
03/08/2011 56.00p 57.00p 53.70p 53.70p 470388
02/08/2011 56.70p 57.65p 56.00p 56.00p 157989
01/08/2011 58.00p 58.94p 56.30p 57.00p 381377
29/07/2011 57.00p 57.36p 56.62p 56.80p 174277
28/07/2011 56.50p 58.54p 56.00p 56.30p 532832
27/07/2011 58.00p 59.00p 57.50p 57.65p 415999
26/07/2011 58.50p 58.93p 57.90p 58.70p 408200
25/07/2011 58.80p 58.80p 57.01p 58.80p 343698
22/07/2011 58.50p 59.00p 56.13p 58.80p 296455
21/07/2011 59.00p 59.00p 58.70p 58.70p 546177
20/07/2011 59.00p 59.00p 58.60p 58.90p 730203
19/07/2011 58.00p 59.00p 57.66p 59.00p 1109414
18/07/2011 59.00p 59.00p 56.86p 57.80p 666690
15/07/2011 59.00p 60.00p 58.17p 58.90p 863718
14/07/2011 58.80p 59.00p 58.20p 58.40p 1021790
13/07/2011 58.60p 59.50p 58.20p 58.50p 1468810
12/07/2011 58.90p 59.50p 57.70p 58.50p 897889
11/07/2011 58.50p 59.90p 57.98p 59.50p 1838070
08/07/2011 57.40p 59.94p 55.93p 58.50p 1516612
07/07/2011 57.40p 58.00p 56.20p 57.10p 488099
06/07/2011 58.00p 59.01p 56.10p 57.50p 675279
05/07/2011 57.80p 59.70p 57.24p 57.90p 790205
04/07/2011 59.40p 59.76p 57.17p 57.90p 909131
01/07/2011 54.80p 58.90p 54.00p 57.50p 686605
30/06/2011 54.60p 56.50p 53.62p 56.20p 1234431
29/06/2011 53.30p 55.04p 53.30p 54.60p 1607530
28/06/2011 53.80p 54.37p 53.30p 53.40p 839347
27/06/2011 54.50p 55.33p 53.00p 54.00p 1336350
24/06/2011 56.50p 57.40p 54.00p 54.00p 1567599
23/06/2011 55.00p 59.69p 54.50p 55.50p 2405523
22/06/2011 54.00p 54.50p 53.22p 54.00p 1075176
21/06/2011 54.30p 54.70p 53.00p 54.20p 178136
20/06/2011 54.20p 56.57p 52.70p 54.30p 741643
17/06/2011 55.80p 55.80p 54.41p 55.00p 444311
16/06/2011 55.00p 59.00p 54.11p 55.50p 527181
15/06/2011 54.60p 59.09p 54.10p 56.00p 2313183
14/06/2011 55.00p 55.54p 53.57p 55.50p 607120
13/06/2011 56.00p 56.00p 54.60p 54.60p 639693
10/06/2011 57.50p 57.50p 55.30p 55.50p 789908
09/06/2011 55.00p 56.46p 55.00p 55.80p 478770
08/06/2011 56.50p 56.50p 54.80p 55.30p 336844
07/06/2011 56.00p 56.00p 54.60p 55.50p 853971
06/06/2011 56.00p 56.10p 54.58p 55.50p 365305
03/06/2011 54.50p 56.50p 54.48p 55.00p 567472
02/06/2011 56.50p 56.50p 54.17p 56.40p 507689
01/06/2011 56.50p 57.00p 55.26p 56.50p 1344574
31/05/2011 57.40p 57.40p 54.96p 56.00p 712754
27/05/2011 56.90p 56.90p 55.50p 56.00p 444242
26/05/2011 57.50p 59.09p 56.50p 56.80p 527901
25/05/2011 57.40p 57.40p 56.20p 56.70p 407575
24/05/2011 59.60p 59.60p 56.50p 57.00p 1206452
23/05/2011 57.50p 57.50p 56.09p 56.60p 655079
20/05/2011 57.50p 57.50p 56.00p 57.50p 860422
19/05/2011 57.40p 58.21p 56.84p 57.50p 447668
18/05/2011 57.10p 58.36p 56.50p 57.40p 729921
17/05/2011 58.50p 58.70p 57.50p 58.00p 520753
16/05/2011 59.00p 59.72p 57.70p 59.00p 929076
13/05/2011 57.60p 59.14p 56.49p 57.80p 1192928
12/05/2011 59.30p 59.30p 57.08p 58.40p 945170
11/05/2011 58.60p 60.26p 58.60p 59.00p 1467096
10/05/2011 58.50p 59.93p 58.50p 58.60p 1495561
09/05/2011 59.50p 60.00p 56.00p 59.20p 1436050
06/05/2011 58.20p 60.00p 55.30p 57.45p 1541450
05/05/2011 55.70p 60.04p 55.70p 58.20p 1395043
04/05/2011 57.50p 59.80p 55.93p 58.00p 1040122
03/05/2011 59.50p 60.40p 54.53p 55.50p 2282263
28/04/2011 58.50p 60.30p 57.50p 59.30p 1793574
27/04/2011 58.50p 62.50p 58.00p 59.50p 2321320
26/04/2011 56.50p 60.00p 54.99p 60.00p 3532358
21/04/2011 56.50p 56.78p 54.00p 56.50p 2833933
20/04/2011 56.10p 56.80p 55.02p 56.20p 3114424
19/04/2011 55.00p 56.00p 54.00p 56.00p 2749664
18/04/2011 54.50p 55.76p 53.18p 55.00p 813297
15/04/2011 54.50p 55.80p 53.26p 54.30p 1798701
14/04/2011 53.50p 54.64p 52.90p 54.30p 1613420
13/04/2011 51.50p 53.51p 51.50p 52.90p 1175232
12/04/2011 54.40p 54.40p 52.00p 53.30p 399824
11/04/2011 53.00p 54.00p 52.50p 53.60p 1882851
08/04/2011 52.70p 53.00p 50.60p 52.25p 1217031
07/04/2011 52.90p 52.90p 51.24p 52.40p 477084
06/04/2011 52.50p 53.00p 52.13p 52.65p 743766
05/04/2011 52.90p 53.00p 52.32p 52.75p 412367
04/04/2011 52.50p 53.50p 51.50p 52.50p 1085473
01/04/2011 52.20p 53.00p 52.00p 52.85p 983949
31/03/2011 53.00p 53.50p 51.50p 52.30p 1227434

*Close Price adjusted for both dividends and splits