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
30/03/2011 52.00p 53.00p 52.00p 52.60p 818105
29/03/2011 53.00p 53.40p 51.30p 52.30p 2035000
28/03/2011 50.50p 54.40p 49.45p 53.00p 1501593
25/03/2011 50.00p 50.10p 48.66p 49.45p 451711
24/03/2011 47.80p 49.70p 47.50p 49.00p 1016688
23/03/2011 48.10p 48.52p 47.52p 48.20p 411869
22/03/2011 47.50p 49.36p 47.36p 48.50p 842871
21/03/2011 50.50p 50.75p 49.00p 49.25p 565906
18/03/2011 50.50p 50.90p 49.50p 50.25p 1255846
17/03/2011 50.00p 50.20p 48.60p 48.80p 516484
16/03/2011 50.00p 50.50p 48.00p 48.75p 501051
15/03/2011 50.00p 50.00p 47.00p 47.95p 1796227
14/03/2011 49.80p 52.17p 49.52p 50.50p 453864
11/03/2011 51.00p 52.35p 47.45p 49.60p 1074680
10/03/2011 54.00p 54.00p 50.00p 51.10p 1730300
09/03/2011 52.00p 53.80p 51.90p 52.30p 319327
08/03/2011 53.50p 53.93p 53.00p 53.35p 264031
07/03/2011 54.00p 55.90p 53.50p 53.65p 551512
04/03/2011 55.00p 55.86p 52.80p 54.25p 386816
03/03/2011 53.00p 53.49p 52.50p 53.00p 845838
02/03/2011 52.50p 53.00p 52.50p 52.90p 463707
01/03/2011 53.80p 53.80p 52.50p 53.00p 546444
28/02/2011 53.00p 54.06p 52.50p 52.60p 687207
25/02/2011 54.00p 55.00p 52.54p 53.75p 716031
24/02/2011 55.50p 55.50p 50.70p 52.00p 1277297
23/02/2011 55.50p 56.00p 53.67p 55.25p 2182109
22/02/2011 57.00p 57.00p 55.14p 55.30p 615218
21/02/2011 55.60p 57.13p 55.60p 56.75p 3587470
18/02/2011 55.90p 55.90p 54.25p 54.80p 2253589
17/02/2011 56.60p 56.90p 54.70p 55.15p 1395784
16/02/2011 56.66p 57.00p 55.00p 55.10p 1418714
15/02/2011 58.00p 58.00p 55.10p 56.00p 1137162
14/02/2011 54.00p 57.71p 54.00p 56.70p 4468920
11/02/2011 52.00p 60.00p 51.10p 54.50p 5264248
10/02/2011 52.00p 52.00p 50.62p 52.00p 393974
09/02/2011 51.50p 52.00p 50.60p 51.90p 370918
08/02/2011 51.00p 52.00p 50.89p 51.80p 284738
07/02/2011 52.00p 52.00p 51.50p 51.60p 220887
04/02/2011 52.00p 52.31p 51.60p 51.90p 358509
03/02/2011 52.40p 52.40p 51.50p 52.20p 375757
02/02/2011 52.50p 52.50p 51.90p 52.00p 393388
01/02/2011 52.00p 52.50p 51.50p 52.30p 334782
31/01/2011 52.00p 52.50p 51.15p 52.00p 211982
28/01/2011 52.40p 52.80p 52.10p 52.40p 459065
27/01/2011 52.50p 52.93p 52.43p 52.70p 535470
26/01/2011 53.00p 53.00p 52.50p 52.50p 524463
25/01/2011 53.00p 53.99p 52.10p 52.50p 739846
24/01/2011 53.50p 54.94p 52.65p 53.40p 717328
21/01/2011 52.00p 53.90p 51.60p 53.00p 860493
20/01/2011 52.50p 53.29p 51.53p 51.80p 375135
19/01/2011 54.00p 54.21p 52.50p 52.60p 323086
18/01/2011 53.50p 55.00p 53.04p 53.90p 714186
17/01/2011 51.90p 53.50p 50.69p 53.30p 1347475
14/01/2011 50.00p 52.00p 49.15p 51.00p 1543797
13/01/2011 46.10p 49.90p 46.10p 48.80p 545805
12/01/2011 49.50p 49.50p 46.50p 47.00p 848856
11/01/2011 50.00p 50.00p 47.02p 48.50p 638458
10/01/2011 49.50p 50.00p 49.00p 49.50p 304592
07/01/2011 49.00p 50.00p 48.50p 49.50p 300167
06/01/2011 48.00p 49.76p 48.00p 48.80p 1084383
05/01/2011 50.30p 50.69p 49.50p 50.00p 1199586
04/01/2011 50.80p 51.00p 50.03p 50.30p 614185
31/12/2010 50.80p 51.39p 50.10p 50.40p 409497
30/12/2010 51.80p 51.80p 50.60p 50.70p 458766
29/12/2010 52.30p 52.30p 50.53p 52.00p 485180
24/12/2010 51.60p 52.50p 51.10p 52.30p 351103
23/12/2010 52.40p 52.41p 51.66p 52.10p 141704
22/12/2010 51.70p 54.00p 51.25p 52.30p 415548
21/12/2010 52.10p 52.99p 51.10p 52.10p 414409
20/12/2010 52.30p 52.96p 51.54p 52.30p 504444
17/12/2010 52.90p 52.90p 51.48p 52.30p 564232
16/12/2010 51.00p 52.42p 50.81p 52.40p 582903
15/12/2010 52.00p 52.90p 50.00p 50.00p 981975
14/12/2010 52.50p 53.50p 52.00p 52.60p 762227
13/12/2010 51.50p 52.15p 51.00p 51.50p 389436
10/12/2010 52.50p 52.85p 51.34p 51.90p 464186
09/12/2010 53.00p 53.50p 52.60p 52.60p 778280
08/12/2010 53.00p 53.65p 52.60p 52.70p 402170
07/12/2010 52.80p 53.37p 51.36p 52.80p 566647
06/12/2010 52.00p 53.07p 51.44p 52.50p 537749
03/12/2010 52.30p 53.00p 51.29p 52.50p 660792
02/12/2010 51.50p 52.05p 50.82p 52.00p 2768445
01/12/2010 52.00p 52.00p 50.50p 51.00p 990370
30/11/2010 52.00p 52.35p 51.00p 51.30p 602039
29/11/2010 52.50p 52.73p 51.50p 52.00p 485482
26/11/2010 51.00p 54.00p 51.00p 52.50p 651781
25/11/2010 54.00p 54.00p 50.51p 52.80p 562264
24/11/2010 52.50p 52.50p 50.05p 51.30p 582430
23/11/2010 52.70p 54.38p 50.33p 50.70p 1613533
22/11/2010 49.80p 54.00p 49.80p 52.50p 6390720
19/11/2010 51.00p 51.70p 48.50p 50.70p 5383607
18/11/2010 50.50p 50.80p 50.00p 50.60p 1500828
17/11/2010 49.60p 51.00p 49.00p 50.00p 1271518
16/11/2010 52.00p 52.40p 48.70p 48.70p 1295908
15/11/2010 51.90p 53.00p 51.50p 52.30p 1996232
12/11/2010 51.40p 51.90p 51.00p 51.30p 3257530
11/11/2010 51.20p 52.18p 50.70p 51.10p 3988296
10/11/2010 50.10p 52.50p 43.12p 50.20p 4730689
09/11/2010 49.00p 53.28p 46.50p 50.00p 4965634
08/11/2010 45.00p 47.00p 41.31p 46.00p 4656150
05/11/2010 41.50p 41.96p 41.20p 41.70p 998551
04/11/2010 40.50p 41.81p 40.00p 41.40p 710727
03/11/2010 40.00p 41.47p 38.00p 40.00p 1833796
02/11/2010 39.10p 39.56p 38.95p 39.00p 357066
01/11/2010 40.00p 41.15p 38.12p 39.80p 413466
29/10/2010 39.50p 41.14p 39.39p 40.00p 445306
28/10/2010 39.50p 40.50p 39.20p 40.10p 310294
27/10/2010 40.00p 41.00p 39.00p 40.50p 388338
26/10/2010 40.50p 40.52p 39.00p 40.00p 503442
25/10/2010 40.50p 42.23p 40.16p 40.60p 438862
22/10/2010 39.30p 42.90p 38.00p 41.30p 1190446
21/10/2010 40.00p 40.00p 38.50p 39.00p 125125
20/10/2010 40.00p 40.30p 38.50p 39.80p 320718
19/10/2010 39.50p 40.50p 38.70p 40.50p 647879
18/10/2010 40.00p 41.29p 38.58p 39.50p 302973
15/10/2010 39.50p 41.00p 39.00p 40.80p 350039
14/10/2010 39.50p 40.95p 39.50p 39.50p 350436
13/10/2010 40.00p 40.55p 38.45p 39.80p 225540
12/10/2010 39.50p 41.13p 37.66p 39.70p 528703
11/10/2010 38.00p 40.00p 37.50p 39.20p 348606
08/10/2010 39.50p 40.41p 38.00p 39.30p 674727
07/10/2010 41.50p 41.50p 38.40p 39.60p 594105
06/10/2010 40.10p 40.50p 39.80p 40.20p 421325
05/10/2010 40.50p 41.21p 39.55p 40.00p 866142
04/10/2010 40.00p 41.42p 39.00p 40.40p 374859
01/10/2010 40.50p 42.00p 40.00p 40.00p 552691
30/09/2010 41.00p 41.80p 40.00p 41.80p 550444
29/09/2010 40.00p 41.50p 40.00p 41.50p 1036493
28/09/2010 41.00p 41.80p 40.50p 41.50p 398805
27/09/2010 42.60p 44.69p 40.87p 41.40p 870880
24/09/2010 45.00p 45.00p 42.50p 42.90p 1332601
23/09/2010 42.00p 45.00p 41.63p 43.10p 5353388
22/09/2010 41.00p 42.00p 40.00p 41.50p 1154880
21/09/2010 41.00p 41.00p 39.20p 40.40p 1209355
20/09/2010 39.00p 41.86p 38.02p 40.20p 2795144
17/09/2010 35.00p 39.50p 35.00p 39.00p 6978279
16/09/2010 36.50p 37.30p 36.00p 36.10p 1827606
15/09/2010 37.50p 38.00p 36.69p 37.20p 1573533
14/09/2010 38.60p 38.70p 37.50p 37.60p 979364
13/09/2010 37.00p 38.80p 36.50p 38.40p 1458493
10/09/2010 37.00p 37.93p 36.50p 37.90p 455364
09/09/2010 37.90p 38.35p 37.11p 37.90p 588994
08/09/2010 38.00p 38.30p 36.52p 38.00p 6379011
07/09/2010 37.00p 39.81p 36.94p 37.70p 1476391
06/09/2010 34.80p 38.00p 34.01p 36.80p 1682196
03/09/2010 33.80p 34.80p 32.83p 34.30p 1443098
02/09/2010 34.50p 35.00p 32.61p 33.60p 1112980
01/09/2010 34.00p 34.99p 32.61p 34.30p 1204500
31/08/2010 34.50p 35.00p 33.65p 34.40p 1672111
27/08/2010 32.70p 35.00p 31.50p 34.70p 2361834
26/08/2010 33.80p 33.80p 31.91p 32.70p 397802
25/08/2010 34.50p 34.60p 32.01p 33.20p 565954
24/08/2010 35.00p 35.00p 32.53p 34.70p 811382
23/08/2010 35.00p 35.68p 34.17p 34.90p 1299451
20/08/2010 36.00p 36.00p 34.50p 34.50p 1551788
19/08/2010 36.00p 37.30p 33.90p 35.20p 2744018
18/08/2010 34.20p 36.80p 31.80p 35.80p 11325034
17/08/2010 62.00p 63.80p 60.80p 63.60p 3368218
16/08/2010 62.10p 63.77p 59.20p 61.80p 2897350
13/08/2010 65.00p 65.00p 61.20p 63.00p 1537539
12/08/2010 65.00p 65.00p 62.20p 64.30p 4152092
11/08/2010 65.00p 65.49p 63.20p 64.00p 921876
10/08/2010 63.50p 65.50p 61.90p 65.50p 1475322
09/08/2010 63.50p 64.50p 63.20p 63.50p 886177
06/08/2010 65.00p 66.30p 63.30p 63.50p 1999656
05/08/2010 61.50p 67.50p 61.50p 64.50p 3322751
04/08/2010 62.25p 65.00p 60.10p 61.50p 1264571
03/08/2010 63.25p 63.50p 61.50p 62.25p 610050
02/08/2010 62.50p 67.34p 62.22p 63.25p 4987352
30/07/2010 62.00p 63.00p 61.00p 62.25p 1286613
29/07/2010 60.50p 63.00p 60.50p 62.00p 2160300
28/07/2010 59.50p 62.00p 59.30p 60.50p 2939879
27/07/2010 59.50p 60.00p 58.28p 59.50p 2372206
26/07/2010 59.50p 61.50p 57.50p 59.50p 3131844
23/07/2010 54.00p 60.00p 53.50p 58.25p 10678465
22/07/2010 54.00p 54.50p 53.50p 54.00p 7346618
21/07/2010 55.50p 55.50p 53.37p 54.00p 1154220
20/07/2010 58.25p 58.78p 53.00p 55.25p 3247502
19/07/2010 58.00p 59.00p 58.00p 58.25p 3210023
16/07/2010 58.00p 59.00p 57.00p 58.00p 25538686
15/07/2010 53.00p 59.25p 52.25p 58.00p 2972328
14/07/2010 53.50p 53.69p 52.00p 53.00p 1529862
13/07/2010 51.50p 53.79p 51.00p 53.50p 1221890
12/07/2010 52.00p 53.00p 50.50p 51.50p 1591519
09/07/2010 49.00p 54.10p 49.00p 51.25p 12197042
08/07/2010 43.25p 48.50p 42.30p 47.25p 2787184
07/07/2010 42.75p 44.50p 42.00p 43.25p 982168
06/07/2010 42.75p 43.97p 41.53p 42.75p 6221959
05/07/2010 37.25p 44.98p 37.25p 42.75p 6483716
02/07/2010 35.00p 36.50p 33.50p 35.75p 11964148
01/07/2010 36.00p 36.10p 34.00p 35.00p 480306
30/06/2010 35.75p 36.49p 35.00p 36.00p 1049732
29/06/2010 36.25p 36.25p 35.00p 35.75p 189059
28/06/2010 36.50p 36.99p 35.50p 36.25p 275985
25/06/2010 38.00p 38.00p 35.00p 36.50p 2324403
24/06/2010 36.00p 39.00p 34.50p 38.00p 3128076
23/06/2010 37.25p 37.50p 34.75p 36.25p 2496520
22/06/2010 35.00p 38.00p 35.00p 37.25p 1261804
21/06/2010 34.75p 35.50p 34.20p 34.75p 631898
18/06/2010 33.75p 35.00p 32.91p 34.75p 629236

*Close Price adjusted for both dividends and splits