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
12/12/2019 3.84p 3.94p 3.82p 3.94p 522073
11/12/2019 3.86p 3.82p 3.80p 3.80p 0
10/12/2019 3.86p 3.88p 3.59p 3.82p 574051
09/12/2019 3.70p 3.96p 3.73p 3.96p 0
06/12/2019 3.70p 3.80p 3.70p 3.73p 596232
05/12/2019 3.82p 3.85p 3.82p 3.82p 108626
04/12/2019 3.84p 3.86p 3.65p 3.82p 713328
03/12/2019 3.64p 3.74p 3.65p 3.74p 5283
02/12/2019 3.64p 3.86p 3.56p 3.86p 702289
29/11/2019 3.86p 3.76p 3.74p 3.76p 0
28/11/2019 3.86p 3.86p 3.74p 3.74p 339637
27/11/2019 3.80p 3.90p 3.80p 3.90p 490756
26/11/2019 3.84p 3.84p 3.69p 3.69p 400000
25/11/2019 3.84p 3.90p 3.84p 3.90p 100706
22/11/2019 3.82p 4.04p 3.63p 3.90p 520683
21/11/2019 3.80p 3.82p 3.72p 3.72p 63000
20/11/2019 3.76p 3.87p 3.74p 3.87p 186157
19/11/2019 3.80p 3.86p 3.79p 3.86p 835277
18/11/2019 3.78p 3.80p 3.76p 3.76p 3500
15/11/2019 3.78p 3.90p 3.65p 3.90p 405346
14/11/2019 3.62p 3.78p 3.56p 3.62p 313172
13/11/2019 3.62p 3.71p 3.58p 3.71p 187296
12/11/2019 3.82p 3.82p 3.58p 3.61p 154724
11/11/2019 3.94p 4.00p 3.82p 3.88p 307925
08/11/2019 4.00p 4.10p 3.80p 3.84p 671581
07/11/2019 3.66p 4.20p 3.66p 3.96p 1332250
06/11/2019 3.40p 3.60p 3.39p 3.58p 821285
05/11/2019 3.22p 3.35p 3.22p 3.35p 515000
04/11/2019 3.08p 3.16p 2.60p 3.16p 262916
01/11/2019 2.92p 3.12p 2.90p 3.12p 232261
31/10/2019 2.90p 3.06p 2.90p 2.97p 95900
30/10/2019 2.92p 2.96p 2.90p 2.96p 212540
29/10/2019 3.04p 3.04p 2.81p 2.97p 21709
28/10/2019 2.88p 2.97p 2.81p 2.97p 104265
25/10/2019 2.88p 2.99p 2.88p 2.99p 34497
24/10/2019 2.67p 2.95p 2.67p 2.95p 35592
23/10/2019 2.84p 2.97p 2.91p 2.91p 0
22/10/2019 2.84p 2.97p 2.84p 2.97p 1825
21/10/2019 2.73p 2.98p 2.73p 2.98p 1000
18/10/2019 2.56p 3.07p 2.56p 2.80p 486135
17/10/2019 2.90p 3.08p 2.90p 3.05p 160334
16/10/2019 2.92p 3.10p 3.10p 3.10p 0
15/10/2019 2.92p 3.10p 2.92p 3.10p 11212
14/10/2019 3.30p 3.30p 2.92p 3.10p 21484
11/10/2019 3.00p 3.10p 3.10p 3.10p 0
10/10/2019 3.00p 3.10p 3.00p 3.10p 75000
09/10/2019 2.98p 3.13p 2.93p 3.10p 144095
08/10/2019 3.30p 3.30p 3.14p 3.14p 7200
07/10/2019 2.99p 3.14p 2.99p 3.14p 6500
04/10/2019 2.99p 3.14p 2.99p 3.14p 6947
03/10/2019 3.00p 3.15p 3.14p 3.14p 0
02/10/2019 3.00p 3.15p 3.00p 3.15p 74699
01/10/2019 2.90p 3.20p 2.90p 3.15p 194000
30/09/2019 3.00p 3.00p 2.95p 2.97p 67000
27/09/2019 2.98p 3.04p 2.98p 3.04p 166814
26/09/2019 3.00p 3.12p 3.00p 3.09p 97886
25/09/2019 3.00p 3.00p 2.90p 2.97p 165159
24/09/2019 2.88p 2.95p 2.88p 2.92p 52108
23/09/2019 2.95p 2.95p 2.90p 2.90p 104938
20/09/2019 2.95p 3.03p 2.87p 2.87p 173451
19/09/2019 2.90p 2.87p 2.71p 2.71p 0
18/09/2019 2.90p 3.04p 2.78p 2.87p 568562
17/09/2019 2.54p 2.95p 2.54p 2.80p 59796
16/09/2019 3.00p 3.10p 2.54p 2.94p 1366216
13/09/2019 3.12p 3.20p 3.06p 3.10p 271229
12/09/2019 3.15p 3.44p 3.06p 3.17p 215993
11/09/2019 3.15p 3.34p 3.15p 3.34p 82750
10/09/2019 3.15p 3.38p 3.15p 3.38p 58120
09/09/2019 3.18p 3.46p 3.34p 3.46p 0
06/09/2019 3.18p 3.34p 3.18p 3.34p 26888
05/09/2019 3.18p 3.34p 3.18p 3.34p 141
04/09/2019 3.18p 3.34p 3.18p 3.34p 7299
03/09/2019 3.18p 3.34p 3.18p 3.34p 53173
02/09/2019 3.18p 3.37p 3.34p 3.34p 0
30/08/2019 3.18p 3.37p 3.18p 3.37p 2410
29/08/2019 3.18p 3.67p 3.18p 3.35p 84844
28/08/2019 3.36p 3.36p 3.15p 3.34p 50787
27/08/2019 3.30p 3.60p 3.15p 3.50p 326886
23/08/2019 3.62p 3.75p 3.55p 3.60p 76210
22/08/2019 3.55p 3.55p 3.38p 3.39p 41937
21/08/2019 3.68p 3.68p 3.38p 3.39p 42500
20/08/2019 3.02p 3.62p 3.00p 3.34p 289214
19/08/2019 3.16p 3.32p 3.16p 3.32p 13391
16/08/2019 3.50p 3.50p 3.11p 3.13p 45000
15/08/2019 3.20p 3.38p 3.20p 3.20p 150000
14/08/2019 3.40p 3.41p 3.24p 3.30p 54487
13/08/2019 3.47p 3.54p 3.47p 3.54p 25000
12/08/2019 3.40p 3.66p 3.24p 3.44p 15900
09/08/2019 3.32p 3.35p 3.32p 3.35p 4500
08/08/2019 3.28p 3.35p 3.28p 3.35p 30589
07/08/2019 3.50p 3.50p 3.40p 3.40p 37053
06/08/2019 3.35p 3.47p 3.35p 3.39p 220000
05/08/2019 3.50p 3.55p 3.45p 3.45p 390662
02/08/2019 3.62p 3.68p 3.60p 3.68p 307284
01/08/2019 3.60p 3.72p 3.65p 3.72p 0
31/07/2019 3.60p 3.80p 3.60p 3.65p 61970
30/07/2019 3.63p 3.68p 3.61p 3.68p 52460
29/07/2019 3.62p 3.78p 3.62p 3.65p 169025
26/07/2019 3.63p 3.98p 3.62p 3.72p 48533
25/07/2019 3.70p 3.81p 3.60p 3.72p 364238
24/07/2019 3.92p 3.94p 3.80p 3.81p 436418
23/07/2019 3.70p 3.83p 3.70p 3.83p 39941
22/07/2019 3.70p 3.83p 3.70p 3.83p 64981
19/07/2019 3.70p 3.88p 3.70p 3.83p 148833
18/07/2019 3.71p 3.83p 3.71p 3.83p 17617
17/07/2019 3.70p 3.83p 3.70p 3.83p 37379
16/07/2019 3.92p 3.95p 3.70p 3.95p 65320
15/07/2019 3.90p 3.91p 3.86p 3.86p 39320
12/07/2019 3.86p 3.90p 3.84p 3.90p 8460
11/07/2019 4.00p 4.00p 3.85p 3.93p 400100
10/07/2019 3.71p 3.90p 3.71p 3.90p 15000
09/07/2019 3.70p 3.81p 3.70p 3.81p 60180
08/07/2019 3.70p 4.03p 3.70p 4.03p 75252
05/07/2019 3.71p 3.77p 3.71p 3.77p 16610
04/07/2019 3.72p 4.10p 3.71p 4.10p 22434
03/07/2019 3.70p 3.95p 3.70p 3.84p 174620
02/07/2019 3.72p 3.95p 3.72p 3.95p 35380
01/07/2019 3.72p 3.95p 3.72p 3.95p 22455
28/06/2019 3.80p 4.00p 3.72p 4.00p 286749
27/06/2019 3.72p 4.10p 3.72p 4.10p 22150
26/06/2019 3.72p 4.00p 3.72p 4.00p 25369
25/06/2019 3.62p 3.96p 3.62p 3.81p 506129
24/06/2019 4.00p 4.00p 3.72p 3.72p 90000
21/06/2019 3.67p 4.25p 3.64p 3.87p 119135
20/06/2019 3.64p 3.85p 3.63p 3.74p 173321
19/06/2019 3.85p 3.99p 3.89p 3.89p 0
18/06/2019 3.85p 3.99p 3.80p 3.99p 69019
17/06/2019 4.20p 4.48p 3.83p 3.99p 22681
14/06/2019 3.84p 3.97p 3.84p 3.97p 10000
13/06/2019 3.85p 3.97p 3.84p 3.84p 0
12/06/2019 3.85p 3.97p 3.85p 3.97p 166708
11/06/2019 3.86p 3.97p 3.86p 3.97p 5027
10/06/2019 3.83p 3.96p 3.83p 3.96p 44721
07/06/2019 4.00p 4.25p 3.90p 3.99p 102900
06/06/2019 4.02p 3.98p 3.96p 3.96p 0
05/06/2019 4.02p 4.07p 3.98p 3.98p 254190
04/06/2019 4.01p 4.08p 4.01p 4.08p 17859
03/06/2019 4.00p 4.08p 4.00p 4.08p 198001
31/05/2019 4.03p 4.23p 4.03p 4.23p 1443
30/05/2019 4.03p 4.12p 4.03p 4.12p 5803
29/05/2019 4.12p 4.13p 4.12p 4.13p 172791
28/05/2019 4.03p 4.18p 4.03p 4.18p 31691
24/05/2019 4.20p 4.26p 4.20p 4.26p 160769
23/05/2019 4.20p 4.26p 4.20p 4.26p 50920
22/05/2019 4.20p 4.26p 4.20p 4.26p 104004
21/05/2019 4.20p 4.26p 4.20p 4.26p 50000
20/05/2019 4.22p 4.32p 4.22p 4.26p 53597
17/05/2019 4.32p 4.36p 4.32p 4.36p 98769
16/05/2019 4.30p 4.40p 4.30p 4.40p 26250
15/05/2019 4.30p 4.39p 4.30p 4.39p 217737
14/05/2019 4.22p 4.50p 4.22p 4.37p 160000
13/05/2019 4.40p 4.48p 4.16p 4.22p 1080207
10/05/2019 4.22p 4.40p 4.01p 4.40p 358357
09/05/2019 4.03p 4.10p 4.03p 4.10p 73892
08/05/2019 4.03p 4.30p 4.03p 4.11p 128025
07/05/2019 4.02p 4.11p 4.02p 4.11p 20000
03/05/2019 4.03p 4.11p 4.03p 4.11p 8135
02/05/2019 4.08p 4.20p 4.03p 4.11p 321692
01/05/2019 4.20p 4.28p 4.00p 4.28p 180800
30/04/2019 4.64p 4.66p 4.06p 4.26p 298142
29/04/2019 4.03p 4.18p 4.03p 4.18p 46328
26/04/2019 4.03p 4.18p 4.03p 4.18p 9500
25/04/2019 4.33p 4.33p 4.03p 4.18p 37723
24/04/2019 4.03p 4.24p 4.03p 4.24p 45963
23/04/2019 4.02p 4.40p 4.02p 4.16p 402967
18/04/2019 4.02p 4.22p 4.02p 4.22p 493884
17/04/2019 4.06p 4.46p 4.06p 4.31p 40000
16/04/2019 4.06p 4.33p 4.06p 4.33p 66260
15/04/2019 4.06p 4.33p 4.06p 4.33p 38693
12/04/2019 4.56p 4.56p 4.04p 4.28p 214902
11/04/2019 4.50p 4.50p 4.38p 4.38p 300000
10/04/2019 4.32p 4.45p 4.06p 4.45p 441536
09/04/2019 4.44p 4.46p 4.06p 4.41p 972287
08/04/2019 3.98p 4.48p 3.84p 4.42p 1397066
05/04/2019 4.12p 4.45p 3.77p 3.77p 1520377
04/04/2019 4.14p 4.41p 4.14p 4.24p 351425
03/04/2019 4.30p 4.30p 4.17p 4.24p 238766
02/04/2019 4.32p 4.41p 4.17p 4.25p 246820
01/04/2019 4.17p 4.39p 4.17p 4.39p 1000
29/03/2019 4.20p 4.56p 4.20p 4.37p 63500
28/03/2019 4.68p 4.68p 4.22p 4.32p 154519
27/03/2019 4.32p 4.45p 4.32p 4.39p 175029
26/03/2019 4.22p 4.30p 4.20p 4.30p 173538
25/03/2019 4.25p 4.47p 4.23p 4.32p 38700
22/03/2019 4.40p 4.55p 4.25p 4.55p 220843
21/03/2019 4.39p 4.58p 4.39p 4.58p 1271
20/03/2019 4.38p 4.60p 4.28p 4.60p 96000
19/03/2019 4.50p 4.59p 4.34p 4.59p 144404
18/03/2019 4.60p 4.60p 4.34p 4.56p 354835
15/03/2019 4.50p 4.60p 4.34p 4.39p 193103
14/03/2019 4.66p 4.66p 4.28p 4.40p 195078
13/03/2019 4.68p 4.68p 4.25p 4.44p 8362
12/03/2019 4.42p 4.49p 4.25p 4.49p 493395
11/03/2019 4.58p 4.63p 4.22p 4.45p 270090
08/03/2019 4.78p 4.78p 4.23p 4.40p 187597
07/03/2019 4.60p 4.70p 4.32p 4.54p 112838
06/03/2019 4.50p 4.50p 4.25p 4.49p 76557
05/03/2019 4.25p 4.50p 4.25p 4.50p 50000
04/03/2019 4.22p 4.52p 4.22p 4.36p 221856
01/03/2019 4.50p 4.50p 4.24p 4.36p 35811

*Close Price adjusted for both dividends and splits