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
28/02/2019 4.60p 4.76p 4.50p 4.61p 139200
27/02/2019 4.50p 4.63p 4.50p 4.63p 60330
26/02/2019 4.50p 4.69p 4.50p 4.63p 149689
25/02/2019 4.48p 4.63p 4.48p 4.63p 100000
22/02/2019 4.46p 4.75p 4.46p 4.63p 56162
21/02/2019 4.20p 4.63p 4.20p 4.63p 13381
20/02/2019 4.25p 4.64p 4.23p 4.36p 102726
19/02/2019 4.25p 4.71p 4.25p 4.50p 218636
18/02/2019 4.56p 4.60p 4.25p 4.42p 92486
15/02/2019 4.50p 4.78p 4.32p 4.50p 238150
14/02/2019 4.26p 4.78p 4.26p 4.64p 452984
13/02/2019 4.50p 4.79p 4.34p 4.56p 2423374
12/02/2019 4.21p 4.21p 4.06p 4.12p 40236
11/02/2019 4.34p 4.40p 4.03p 4.14p 860743
08/02/2019 4.10p 4.80p 3.83p 4.50p 644878
07/02/2019 3.87p 3.97p 3.86p 3.86p 120000
06/02/2019 3.90p 4.01p 3.90p 4.01p 263882
05/02/2019 3.98p 4.00p 3.74p 3.98p 3762050
04/02/2019 3.78p 3.96p 3.78p 3.96p 61686
01/02/2019 3.96p 4.07p 3.90p 4.01p 444216
31/01/2019 4.00p 4.00p 3.74p 3.85p 55375
30/01/2019 3.82p 3.98p 3.68p 3.91p 1719534
29/01/2019 3.98p 3.98p 3.85p 3.90p 99137
28/01/2019 3.80p 3.90p 3.80p 3.90p 35701
25/01/2019 3.83p 3.90p 3.83p 3.90p 13198
24/01/2019 3.83p 3.90p 3.80p 3.90p 65823
23/01/2019 3.83p 3.90p 3.83p 3.90p 57827
22/01/2019 4.02p 4.24p 4.00p 4.24p 954163
21/01/2019 4.50p 4.50p 4.05p 4.41p 139000
18/01/2019 4.26p 4.26p 4.02p 4.16p 48354
17/01/2019 4.20p 4.80p 3.89p 4.26p 1628360
16/01/2019 4.26p 4.26p 3.87p 4.12p 157170
15/01/2019 4.00p 4.07p 3.88p 4.07p 218367
14/01/2019 4.48p 4.68p 4.00p 4.29p 577741
11/01/2019 4.48p 4.48p 3.67p 4.25p 840080
10/01/2019 3.67p 4.04p 3.67p 4.04p 53600
09/01/2019 4.04p 4.04p 3.73p 3.85p 21769
08/01/2019 3.80p 4.05p 3.60p 4.05p 66123
07/01/2019 3.72p 3.75p 3.63p 3.75p 200000
04/01/2019 3.72p 3.91p 3.72p 3.91p 2169130
03/01/2019 3.68p 3.81p 3.68p 3.81p 184285
02/01/2019 3.66p 4.02p 3.66p 4.02p 106517
31/12/2018 3.62p 4.05p 3.62p 4.05p 37500
28/12/2018 4.18p 4.18p 3.91p 3.91p 152772
27/12/2018 4.29p 4.29p 3.63p 3.89p 61200
24/12/2018 3.63p 3.96p 3.63p 3.79p 84000
21/12/2018 3.72p 3.99p 3.60p 3.89p 340950
20/12/2018 3.65p 3.90p 3.65p 3.90p 36952
19/12/2018 3.68p 3.90p 3.65p 3.90p 230000
18/12/2018 3.66p 4.00p 3.66p 3.74p 356735
17/12/2018 3.66p 4.04p 3.66p 3.90p 80000
14/12/2018 3.66p 3.93p 3.66p 3.93p 85227
13/12/2018 3.98p 3.98p 3.93p 3.93p 76573
12/12/2018 3.64p 3.78p 3.64p 3.78p 37261
11/12/2018 3.95p 3.96p 3.71p 3.77p 143745
10/12/2018 3.88p 3.95p 3.60p 3.79p 261590
07/12/2018 3.69p 3.94p 3.69p 3.94p 84863
06/12/2018 3.66p 4.20p 3.66p 3.94p 542311
05/12/2018 4.02p 4.25p 3.69p 3.82p 350385
04/12/2018 4.33p 4.33p 4.20p 4.20p 34392
03/12/2018 3.98p 4.44p 3.65p 4.22p 1183328
30/11/2018 3.80p 3.95p 3.79p 3.79p 325166
29/11/2018 3.80p 4.12p 3.80p 4.12p 12750
28/11/2018 4.22p 4.70p 3.80p 3.90p 982819
27/11/2018 4.24p 4.65p 3.61p 4.38p 2491183
26/11/2018 3.72p 3.92p 3.91p 3.92p 0
23/11/2018 3.72p 3.91p 3.62p 3.91p 363041
22/11/2018 3.84p 3.98p 3.84p 3.97p 290000
21/11/2018 3.85p 4.03p 3.85p 4.03p 6485
20/11/2018 3.84p 4.03p 3.84p 4.03p 10000
19/11/2018 3.96p 3.96p 3.83p 3.92p 392585
16/11/2018 4.04p 4.11p 4.11p 4.11p 0
15/11/2018 4.04p 4.11p 3.90p 4.11p 350362
14/11/2018 3.82p 4.13p 3.82p 4.13p 39821
13/11/2018 3.88p 4.07p 3.85p 4.07p 51150
12/11/2018 3.91p 4.30p 3.91p 4.15p 91526
09/11/2018 4.38p 4.38p 3.91p 4.16p 116458
08/11/2018 4.02p 4.07p 4.00p 4.07p 250000
07/11/2018 3.91p 4.06p 3.91p 4.06p 51203
06/11/2018 4.10p 4.27p 3.96p 4.14p 329805
05/11/2018 3.82p 4.06p 3.82p 4.06p 27499
02/11/2018 4.20p 4.20p 3.79p 4.01p 63626
01/11/2018 4.20p 4.20p 3.91p 3.91p 16006
31/10/2018 3.86p 4.20p 3.86p 4.04p 451814
30/10/2018 3.82p 3.92p 3.43p 3.92p 202770
29/10/2018 3.45p 3.71p 3.45p 3.71p 65226
26/10/2018 3.53p 3.71p 3.53p 3.71p 15369
25/10/2018 3.78p 3.96p 3.68p 3.68p 924856
24/10/2018 3.94p 3.94p 3.94p 3.94p 150000
23/10/2018 3.76p 3.90p 3.76p 3.85p 191122
22/10/2018 3.98p 3.98p 3.54p 3.85p 973886
19/10/2018 3.70p 3.91p 3.52p 3.91p 335769
18/10/2018 3.74p 3.74p 3.52p 3.74p 52797
17/10/2018 3.50p 3.69p 3.50p 3.69p 166084
16/10/2018 3.60p 3.74p 3.59p 3.74p 161494
15/10/2018 3.52p 3.74p 3.50p 3.74p 145011
12/10/2018 3.56p 3.76p 3.56p 3.76p 73360
11/10/2018 3.46p 3.75p 3.46p 3.75p 135536
10/10/2018 3.56p 3.76p 3.56p 3.76p 387125
09/10/2018 3.61p 3.77p 3.61p 3.77p 44000
08/10/2018 3.88p 3.88p 3.61p 3.71p 79491
05/10/2018 3.62p 3.85p 3.61p 3.72p 21665
04/10/2018 3.65p 3.72p 3.61p 3.72p 151647
03/10/2018 3.85p 3.86p 3.65p 3.71p 250538
02/10/2018 3.85p 3.85p 3.62p 3.70p 336564
01/10/2018 3.68p 3.87p 3.43p 3.73p 693452
28/09/2018 3.43p 3.69p 3.43p 3.54p 17208
27/09/2018 3.42p 3.49p 3.42p 3.49p 255000
26/09/2018 3.64p 3.64p 3.42p 3.53p 48931
25/09/2018 3.48p 3.67p 3.35p 3.58p 829483
24/09/2018 3.20p 3.35p 3.12p 3.30p 699372
21/09/2018 3.38p 3.38p 3.14p 3.30p 343999
20/09/2018 3.12p 3.48p 3.11p 3.31p 1632163
19/09/2018 3.11p 3.27p 3.11p 3.27p 2361
18/09/2018 3.30p 3.30p 3.11p 3.29p 132879
17/09/2018 3.11p 3.29p 3.11p 3.29p 35800
14/09/2018 3.10p 3.29p 3.10p 3.29p 250000
13/09/2018 3.12p 3.15p 3.10p 3.15p 189204
12/09/2018 3.12p 3.20p 3.12p 3.20p 32580
11/09/2018 3.12p 3.20p 3.12p 3.20p 166788
10/09/2018 3.12p 3.20p 3.12p 3.20p 8098
07/09/2018 3.11p 3.20p 3.11p 3.20p 1891
06/09/2018 3.06p 3.19p 3.06p 3.19p 4105
05/09/2018 3.06p 3.14p 3.06p 3.14p 20476
04/09/2018 3.05p 3.14p 3.05p 3.14p 91147
03/09/2018 3.01p 3.14p 3.01p 3.14p 37600
31/08/2018 3.00p 3.14p 3.00p 3.14p 249000
30/08/2018 3.00p 3.14p 3.00p 3.14p 370000
29/08/2018 3.00p 3.27p 3.00p 3.14p 324003
28/08/2018 3.18p 3.18p 2.69p 2.92p 299217
24/08/2018 3.00p 3.00p 2.57p 2.79p 81701
23/08/2018 3.06p 3.06p 2.85p 2.99p 33303
22/08/2018 3.18p 3.18p 2.85p 3.04p 87819
21/08/2018 2.90p 3.20p 2.72p 3.08p 1423363
20/08/2018 2.70p 3.06p 2.70p 2.99p 1066372
17/08/2018 2.73p 3.04p 2.73p 3.04p 7551
16/08/2018 3.20p 3.20p 2.73p 3.05p 182985
15/08/2018 2.73p 3.04p 2.73p 3.04p 6260
14/08/2018 3.10p 3.10p 2.80p 3.04p 150190
13/08/2018 2.80p 3.04p 2.70p 3.04p 94207
10/08/2018 2.88p 3.08p 2.88p 3.08p 45692
09/08/2018 3.10p 3.28p 2.86p 3.08p 784182
08/08/2018 2.86p 3.13p 2.86p 3.08p 66445
07/08/2018 2.86p 3.15p 2.86p 3.09p 74415
06/08/2018 2.86p 3.09p 2.86p 3.09p 28000
03/08/2018 2.90p 3.14p 2.90p 3.14p 13900
02/08/2018 3.00p 3.20p 3.00p 3.19p 432928
01/08/2018 3.03p 3.25p 3.03p 3.24p 109016
31/07/2018 3.04p 3.37p 3.03p 3.25p 88327
30/07/2018 3.10p 3.17p 3.06p 3.12p 543936
27/07/2018 3.06p 3.26p 3.06p 3.26p 16330
26/07/2018 3.07p 3.26p 3.07p 3.26p 21004
25/07/2018 3.07p 3.26p 3.07p 3.26p 9337
24/07/2018 3.35p 3.35p 3.07p 3.25p 21689
23/07/2018 3.06p 3.25p 3.15p 3.25p 0
20/07/2018 3.06p 3.20p 3.03p 3.15p 330900
19/07/2018 3.20p 3.37p 3.20p 3.27p 437500
18/07/2018 3.20p 3.39p 3.15p 3.39p 392793
17/07/2018 3.30p 3.60p 3.27p 3.60p 137432
16/07/2018 3.98p 3.98p 3.35p 3.64p 30667
13/07/2018 3.30p 3.64p 3.30p 3.64p 106506
12/07/2018 3.30p 3.64p 3.30p 3.64p 191431
11/07/2018 3.42p 3.67p 3.36p 3.67p 746173
10/07/2018 3.42p 3.70p 3.42p 3.70p 10000
09/07/2018 3.42p 3.70p 3.42p 3.70p 83649
06/07/2018 3.90p 3.90p 3.45p 3.70p 150632
05/07/2018 3.52p 3.70p 3.69p 3.70p 0
04/07/2018 3.52p 3.69p 3.50p 3.69p 0
03/07/2018 3.52p 3.55p 3.50p 3.50p 120179
02/07/2018 3.70p 4.00p 3.70p 3.73p 129840
29/06/2018 3.72p 3.84p 3.70p 3.84p 140000
28/06/2018 3.75p 4.07p 3.75p 3.92p 56938
27/06/2018 3.74p 4.07p 3.74p 3.94p 118718
26/06/2018 3.74p 3.94p 3.74p 3.94p 27859
25/06/2018 3.76p 3.94p 3.74p 3.94p 20350
22/06/2018 3.96p 4.07p 3.95p 3.95p 191400
21/06/2018 3.76p 3.95p 3.76p 3.95p 18386
20/06/2018 3.67p 4.09p 3.67p 3.95p 60500
19/06/2018 3.88p 3.88p 3.85p 3.85p 75000
18/06/2018 3.57p 3.85p 3.57p 3.85p 12853
15/06/2018 4.18p 4.18p 3.57p 3.84p 15653
14/06/2018 3.50p 3.85p 3.40p 3.85p 150582
13/06/2018 3.44p 3.79p 3.44p 3.69p 30599
12/06/2018 3.64p 3.80p 3.64p 3.74p 67585
11/06/2018 3.90p 3.90p 3.56p 3.70p 600847
08/06/2018 3.72p 3.91p 3.72p 3.85p 154050
07/06/2018 3.80p 3.97p 3.95p 3.95p 0
06/06/2018 3.80p 4.18p 3.71p 3.97p 183676
05/06/2018 3.70p 4.00p 3.70p 3.94p 78028
04/06/2018 3.82p 3.92p 3.70p 3.84p 703304
01/06/2018 3.91p 4.06p 3.91p 4.00p 114000
31/05/2018 3.91p 4.01p 3.91p 4.01p 12449
30/05/2018 4.02p 4.30p 3.98p 4.19p 530601
29/05/2018 4.11p 4.25p 4.08p 4.25p 126448
25/05/2018 4.02p 4.25p 4.02p 4.25p 28245
24/05/2018 4.10p 4.30p 4.04p 4.25p 181981
23/05/2018 4.04p 4.31p 4.04p 4.26p 153405
22/05/2018 4.04p 4.34p 4.04p 4.26p 215707
21/05/2018 4.20p 4.42p 4.12p 4.31p 488725
18/05/2018 4.30p 4.48p 4.27p 4.27p 136561

*Close Price adjusted for both dividends and splits