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
17/06/2010 33.75p 34.05p 32.00p 33.75p 214787
16/06/2010 33.25p 34.00p 32.50p 33.50p 254833
15/06/2010 34.75p 34.75p 32.00p 33.25p 995174
14/06/2010 34.75p 35.00p 34.00p 34.75p 196000
11/06/2010 34.75p 35.19p 33.00p 34.75p 283854
10/06/2010 34.75p 35.20p 34.00p 34.75p 159687
09/06/2010 34.25p 35.30p 33.00p 34.75p 823990
08/06/2010 36.50p 36.50p 33.52p 34.25p 1112826
07/06/2010 36.75p 37.40p 36.00p 36.50p 173185
04/06/2010 36.50p 37.40p 36.10p 36.75p 219380
03/06/2010 36.75p 37.40p 36.07p 36.50p 550062
02/06/2010 36.75p 37.93p 36.27p 36.75p 569333
01/06/2010 37.75p 37.75p 36.00p 36.25p 295589
28/05/2010 37.75p 38.00p 37.00p 37.75p 512102
27/05/2010 37.75p 37.99p 37.00p 37.75p 144181
26/05/2010 38.00p 38.00p 37.02p 37.75p 477414
25/05/2010 39.00p 39.00p 37.00p 37.50p 536009
24/05/2010 37.50p 41.00p 37.25p 39.25p 2079323
21/05/2010 37.75p 37.75p 37.50p 37.50p 610880
20/05/2010 36.75p 37.75p 36.75p 37.75p 2418668
19/05/2010 39.00p 39.00p 36.00p 36.70p 2330002
18/05/2010 39.50p 39.70p 37.94p 39.00p 650376
17/05/2010 39.75p 40.13p 39.00p 39.50p 894416
14/05/2010 39.75p 40.48p 39.00p 39.75p 611997
13/05/2010 40.00p 40.50p 39.00p 39.75p 451886
12/05/2010 40.00p 40.50p 39.00p 40.00p 520329
11/05/2010 40.75p 40.98p 39.00p 40.00p 866172
10/05/2010 39.00p 42.00p 38.60p 41.25p 1066058
07/05/2010 40.75p 40.75p 38.75p 38.75p 533655
06/05/2010 40.00p 42.70p 39.50p 41.75p 3215730
05/05/2010 41.75p 41.78p 38.50p 40.00p 2202800
04/05/2010 46.25p 46.47p 41.00p 41.75p 953826
30/04/2010 46.25p 47.10p 45.50p 46.25p 1190481
29/04/2010 46.75p 51.90p 45.50p 46.25p 1011608
28/04/2010 50.25p 50.40p 45.00p 47.25p 2876339
27/04/2010 53.50p 55.00p 49.50p 50.25p 4959635
26/04/2010 53.50p 54.30p 53.00p 54.00p 1021393
23/04/2010 53.00p 53.50p 52.50p 53.50p 2706051
22/04/2010 53.25p 53.25p 52.50p 52.75p 814491
21/04/2010 53.00p 53.60p 53.00p 53.25p 734044
20/04/2010 52.00p 53.00p 51.75p 52.75p 432416
19/04/2010 53.00p 53.00p 52.00p 52.00p 1268272
16/04/2010 53.75p 54.13p 52.52p 53.00p 657432
15/04/2010 54.75p 55.17p 53.00p 53.75p 470940
14/04/2010 53.25p 55.50p 51.51p 54.75p 1156408
13/04/2010 54.75p 56.00p 53.00p 53.25p 849942
12/04/2010 58.25p 58.45p 52.50p 54.75p 1933403
09/04/2010 53.50p 59.50p 53.00p 58.25p 4990944
08/04/2010 51.25p 54.02p 51.01p 53.50p 3248944
07/04/2010 50.25p 51.50p 50.25p 51.25p 1950348
06/04/2010 48.75p 52.38p 48.50p 50.25p 2383293
01/04/2010 46.25p 48.00p 46.00p 47.75p 1109288
31/03/2010 44.75p 46.50p 44.50p 46.25p 905104
30/03/2010 46.75p 46.75p 44.50p 44.75p 604948
29/03/2010 47.75p 48.75p 46.00p 46.75p 542361
26/03/2010 47.75p 48.00p 47.50p 47.75p 802290
25/03/2010 45.50p 48.00p 45.20p 47.75p 931474
24/03/2010 46.75p 47.25p 45.00p 45.50p 2995679
23/03/2010 47.00p 47.50p 46.00p 46.75p 280073
22/03/2010 46.50p 47.50p 46.50p 47.00p 779753
19/03/2010 46.25p 47.82p 46.00p 47.25p 4091666
18/03/2010 44.50p 45.00p 44.00p 44.50p 308383
17/03/2010 43.25p 44.50p 43.00p 44.50p 1262841
16/03/2010 43.50p 43.50p 43.00p 43.25p 340872
15/03/2010 45.25p 45.45p 43.00p 43.50p 591089
12/03/2010 43.75p 45.50p 43.45p 45.25p 2435899
11/03/2010 44.25p 44.25p 42.50p 43.25p 720886
10/03/2010 44.25p 44.40p 44.00p 44.25p 446426
09/03/2010 44.75p 45.58p 43.50p 44.25p 650289
08/03/2010 44.50p 44.99p 42.00p 43.50p 578462
05/03/2010 44.25p 45.00p 44.05p 44.75p 811699
04/03/2010 43.75p 45.50p 42.50p 44.25p 1584634
03/03/2010 42.50p 44.00p 42.20p 43.75p 1089763
02/03/2010 40.75p 42.50p 40.50p 42.00p 689751
01/03/2010 40.25p 41.00p 40.20p 40.75p 232568
26/02/2010 40.00p 41.00p 40.00p 40.25p 237593
25/02/2010 40.00p 40.50p 39.50p 40.00p 541291
24/02/2010 40.50p 40.50p 39.05p 40.00p 305262
23/02/2010 42.00p 42.25p 39.50p 40.75p 208804
22/02/2010 42.00p 43.13p 41.50p 42.25p 582077
19/02/2010 39.25p 42.50p 39.10p 42.00p 888660
18/02/2010 39.50p 40.00p 39.00p 39.25p 527853
17/02/2010 38.75p 40.00p 38.75p 39.50p 438034
16/02/2010 39.25p 39.54p 39.00p 39.25p 138113
15/02/2010 39.75p 39.75p 38.02p 39.00p 332485
12/02/2010 39.75p 39.95p 39.33p 39.75p 578288
11/02/2010 39.75p 40.00p 39.50p 39.75p 214996
10/02/2010 39.50p 40.00p 39.00p 39.75p 666163
09/02/2010 40.50p 40.50p 39.00p 39.50p 117320
08/02/2010 40.00p 40.99p 39.50p 40.50p 196224
05/02/2010 41.25p 41.50p 39.15p 40.00p 703425
04/02/2010 40.50p 43.00p 40.00p 41.25p 1438733
03/02/2010 39.50p 41.00p 39.50p 40.25p 900712
02/02/2010 38.75p 40.00p 38.50p 39.50p 656858
01/02/2010 39.50p 39.80p 38.00p 38.75p 583144
29/01/2010 40.75p 40.75p 39.00p 39.50p 307846
28/01/2010 41.25p 42.00p 40.50p 40.75p 177999
27/01/2010 40.50p 42.00p 39.00p 41.25p 603857
26/01/2010 40.50p 41.00p 39.70p 40.50p 293045
25/01/2010 41.75p 42.50p 40.00p 40.50p 782847
22/01/2010 42.25p 42.50p 41.50p 41.75p 267846
21/01/2010 44.00p 44.50p 41.50p 42.25p 361123
20/01/2010 44.00p 44.50p 43.73p 44.00p 127401
19/01/2010 45.00p 45.00p 42.50p 44.00p 623626
18/01/2010 47.25p 47.50p 44.50p 45.00p 593965
15/01/2010 45.25p 48.01p 45.00p 47.25p 1106788
14/01/2010 43.00p 48.50p 43.00p 45.25p 1961978
13/01/2010 43.00p 43.10p 42.30p 43.00p 358367
12/01/2010 42.60p 43.50p 41.71p 43.00p 1187396
11/01/2010 42.75p 43.24p 42.00p 42.35p 677528
08/01/2010 42.50p 42.90p 41.46p 42.75p 1165508
07/01/2010 42.50p 42.70p 42.11p 42.50p 785739
06/01/2010 42.50p 43.50p 42.00p 42.50p 417797
05/01/2010 39.75p 43.30p 39.75p 42.50p 1431086
04/01/2010 37.75p 40.00p 37.75p 39.75p 406217
31/12/2009 37.50p 38.50p 37.40p 37.75p 510481
30/12/2009 38.75p 38.75p 36.50p 37.75p 578977
29/12/2009 39.25p 40.00p 38.00p 38.75p 275641
24/12/2009 37.75p 40.00p 37.50p 39.25p 271603
23/12/2009 37.50p 38.00p 37.20p 37.75p 10876682
22/12/2009 37.25p 37.93p 37.07p 37.50p 785735
21/12/2009 37.25p 38.00p 37.00p 37.50p 108546
18/12/2009 36.50p 38.00p 35.72p 37.25p 1874708
17/12/2009 37.00p 37.25p 36.00p 36.50p 147476
16/12/2009 37.50p 37.50p 36.50p 37.25p 132367
15/12/2009 37.85p 38.70p 36.76p 37.50p 196345
14/12/2009 37.50p 38.28p 37.18p 37.85p 218022
11/12/2009 37.75p 38.94p 37.00p 37.50p 209307
10/12/2009 37.75p 38.50p 37.00p 37.75p 276707
09/12/2009 38.00p 38.50p 37.00p 37.75p 605567
08/12/2009 40.00p 40.00p 36.50p 37.75p 1351817
07/12/2009 40.00p 40.30p 39.00p 40.00p 143815
04/12/2009 40.25p 40.50p 39.50p 40.00p 1027982
03/12/2009 40.25p 40.50p 40.00p 40.25p 1977539
02/12/2009 40.25p 40.50p 40.00p 40.25p 360663
01/12/2009 40.00p 40.67p 39.51p 40.25p 1972872
30/11/2009 40.75p 41.50p 39.00p 40.00p 1929343
27/11/2009 41.75p 41.75p 39.50p 40.75p 567777
26/11/2009 43.50p 43.50p 39.50p 41.50p 424846
25/11/2009 43.75p 44.00p 43.00p 43.50p 236325
24/11/2009 43.75p 44.00p 43.50p 43.75p 624236
23/11/2009 43.75p 44.00p 43.40p 43.75p 814224
20/11/2009 43.75p 43.75p 43.50p 43.75p 161971
19/11/2009 43.75p 44.00p 43.00p 43.75p 1034055
18/11/2009 43.75p 44.00p 43.00p 43.75p 1398482
17/11/2009 43.75p 44.00p 43.50p 43.75p 553544
16/11/2009 44.00p 44.50p 43.50p 43.75p 423254
13/11/2009 45.00p 45.00p 43.20p 44.00p 205707
12/11/2009 45.00p 45.49p 44.00p 45.00p 1077194
11/11/2009 45.00p 45.30p 44.51p 45.00p 1026591
10/11/2009 44.50p 45.49p 44.75p 45.00p 663347
09/11/2009 45.00p 45.30p 44.50p 45.00p 617693
06/11/2009 43.75p 46.00p 44.00p 45.00p 1939431
05/11/2009 43.25p 44.00p 43.20p 43.75p 1717947
04/11/2009 44.00p 43.75p 42.00p 43.25p 999657
03/11/2009 44.75p 44.88p 43.50p 44.00p 328033
02/11/2009 44.75p 45.00p 44.00p 44.50p 610247
30/10/2009 43.25p 45.00p 43.25p 44.75p 1849285
29/10/2009 44.00p 43.99p 42.50p 43.25p 2034000
28/10/2009 47.25p 47.99p 43.00p 44.00p 2140797
27/10/2009 48.00p 49.00p 46.00p 47.25p 1871426
26/10/2009 48.50p 49.00p 47.50p 48.00p 1508888
23/10/2009 49.50p 49.50p 48.00p 48.50p 1301076
22/10/2009 50.25p 50.50p 49.45p 49.50p 1588642
21/10/2009 50.00p 50.00p 49.00p 49.75p 6728774
20/10/2009 49.75p 50.50p 49.05p 50.00p 3163759
19/10/2009 50.00p 50.00p 49.00p 49.25p 1279828
16/10/2009 48.75p 50.48p 48.58p 50.00p 639678
15/10/2009 50.25p 50.20p 48.50p 48.75p 478390
14/10/2009 50.00p 50.61p 49.23p 50.25p 880327
13/10/2009 49.50p 50.50p 49.00p 50.00p 662732
12/10/2009 51.50p 51.95p 49.10p 49.50p 685180
09/10/2009 48.00p 51.50p 47.70p 51.00p 2362242
08/10/2009 49.25p 49.25p 47.75p 48.00p 562331
07/10/2009 46.50p 50.00p 46.20p 49.25p 1766547
06/10/2009 46.50p 47.00p 46.00p 46.50p 1569073
05/10/2009 47.00p 47.00p 46.50p 46.50p 279499
02/10/2009 49.50p 49.00p 46.00p 47.00p 1149939
01/10/2009 49.75p 49.75p 49.50p 49.50p 245580
30/09/2009 50.25p 50.45p 49.00p 49.75p 811575
29/09/2009 48.50p 51.50p 48.10p 50.50p 842727
28/09/2009 48.50p 49.00p 47.00p 48.75p 1471858
25/09/2009 50.75p 50.70p 47.00p 48.50p 1525339
24/09/2009 52.00p 52.00p 50.75p 50.75p 877672
23/09/2009 51.00p 52.50p 50.60p 52.00p 559072
22/09/2009 51.50p 51.50p 50.25p 51.00p 850948
21/09/2009 52.75p 52.75p 50.00p 51.50p 814964

*Close Price adjusted for both dividends and splits