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
17/05/2018 4.10p 4.29p 4.02p 4.21p 520000
16/05/2018 4.13p 4.32p 4.05p 4.26p 330656
15/05/2018 4.17p 4.34p 4.17p 4.28p 35613
14/05/2018 4.15p 4.28p 4.15p 4.28p 109945
11/05/2018 4.35p 4.35p 4.13p 4.27p 284155
10/05/2018 4.12p 4.35p 4.12p 4.28p 110156
09/05/2018 4.06p 4.28p 4.06p 4.28p 300000
08/05/2018 4.11p 4.28p 4.11p 4.28p 66956
04/05/2018 4.12p 4.20p 4.10p 4.17p 923048
03/05/2018 4.32p 4.32p 4.10p 4.20p 337452
02/05/2018 4.40p 4.40p 4.10p 4.30p 46546
01/05/2018 4.18p 4.28p 4.10p 4.28p 49471
30/04/2018 4.28p 4.38p 4.18p 4.29p 502019
27/04/2018 4.30p 4.34p 4.27p 4.33p 255000
26/04/2018 4.34p 4.60p 4.32p 4.60p 25222
25/04/2018 4.32p 4.62p 4.32p 4.62p 125711
24/04/2018 4.47p 4.62p 4.47p 4.62p 9590
23/04/2018 4.67p 4.61p 4.59p 4.61p 0
20/04/2018 4.67p 4.67p 4.59p 4.59p 100000
19/04/2018 4.88p 4.89p 4.88p 4.88p 189927
18/04/2018 4.45p 4.60p 4.45p 4.60p 500
17/04/2018 4.38p 4.59p 4.36p 4.59p 20040
16/04/2018 4.50p 4.59p 4.28p 4.59p 110476
13/04/2018 4.40p 4.62p 4.39p 4.62p 12000
12/04/2018 4.58p 4.60p 4.60p 4.60p 0
11/04/2018 4.58p 4.60p 4.58p 4.60p 14740
10/04/2018 4.90p 4.90p 4.30p 4.49p 178907
09/04/2018 4.50p 4.90p 4.32p 4.56p 104824
06/04/2018 4.32p 4.60p 4.32p 4.60p 30616
05/04/2018 4.42p 4.61p 4.32p 4.61p 219393
04/04/2018 4.70p 4.85p 4.40p 4.70p 492797
03/04/2018 4.42p 4.70p 4.40p 4.70p 47982
29/03/2018 4.40p 4.41p 4.32p 4.40p 96000
28/03/2018 4.36p 4.59p 4.36p 4.43p 170413
27/03/2018 4.68p 4.68p 4.50p 4.50p 37175
26/03/2018 4.70p 4.90p 4.34p 4.64p 91800
23/03/2018 4.52p 4.70p 4.41p 4.51p 360343
22/03/2018 4.60p 5.10p 4.60p 4.63p 181836
21/03/2018 4.62p 5.00p 4.58p 4.97p 872699
20/03/2018 4.75p 4.80p 4.68p 4.80p 112656
19/03/2018 4.75p 4.80p 4.75p 4.80p 1165
16/03/2018 4.70p 4.80p 4.70p 4.80p 109029
15/03/2018 4.70p 4.80p 4.70p 4.80p 60250
14/03/2018 4.90p 4.90p 4.70p 4.80p 9412
13/03/2018 4.90p 4.90p 4.67p 4.75p 186455
12/03/2018 5.30p 5.50p 4.75p 4.75p 3506477
09/03/2018 4.98p 5.51p 4.25p 5.35p 599453
08/03/2018 4.01p 4.55p 4.01p 4.55p 255435
07/03/2018 4.50p 4.49p 4.43p 4.43p 0
06/03/2018 4.50p 4.60p 4.10p 4.49p 260960
05/03/2018 4.40p 4.60p 4.13p 4.60p 646342
02/03/2018 4.58p 4.58p 4.42p 4.55p 160000
01/03/2018 4.43p 4.70p 4.43p 4.70p 104000
28/02/2018 4.43p 4.66p 4.43p 4.66p 105537
27/02/2018 4.69p 4.69p 4.43p 4.67p 82340
26/02/2018 4.43p 4.67p 4.43p 4.67p 16578
23/02/2018 4.43p 4.69p 4.43p 4.67p 57319
22/02/2018 4.43p 4.69p 4.43p 4.67p 52741
21/02/2018 4.70p 4.70p 4.43p 4.69p 177409
20/02/2018 4.50p 4.67p 4.50p 4.67p 100000
19/02/2018 4.18p 4.71p 4.18p 4.64p 430611
16/02/2018 4.24p 4.80p 4.24p 4.60p 75931
15/02/2018 4.21p 4.44p 4.19p 4.44p 42000
14/02/2018 4.40p 4.66p 4.04p 4.41p 136600
13/02/2018 4.20p 4.25p 4.13p 4.25p 24504
12/02/2018 4.76p 4.76p 4.25p 4.25p 254546
09/02/2018 4.32p 4.63p 4.32p 4.63p 32113
08/02/2018 5.00p 5.00p 4.34p 4.65p 130729
07/02/2018 4.80p 4.80p 4.37p 4.60p 146537
06/02/2018 4.42p 4.51p 4.33p 4.51p 101089
05/02/2018 4.52p 4.85p 4.41p 4.69p 68050
02/02/2018 4.54p 4.80p 4.52p 4.76p 464816
01/02/2018 4.76p 5.15p 4.66p 4.80p 208200
31/01/2018 4.83p 5.05p 4.80p 5.05p 141770
30/01/2018 4.54p 5.23p 4.54p 5.05p 315553
29/01/2018 4.80p 4.95p 4.80p 4.95p 13330
26/01/2018 5.19p 5.19p 4.85p 4.85p 38809
25/01/2018 5.35p 5.35p 4.60p 4.92p 178640
24/01/2018 5.00p 5.00p 4.60p 4.87p 398967
23/01/2018 5.00p 5.20p 5.00p 5.20p 218967
22/01/2018 5.00p 5.00p 4.80p 5.00p 88499
19/01/2018 5.10p 5.40p 5.00p 5.23p 653051
18/01/2018 5.19p 5.28p 5.19p 5.28p 127356
17/01/2018 5.27p 5.45p 5.21p 5.30p 167082
16/01/2018 5.35p 5.60p 5.05p 5.38p 1040603
15/01/2018 5.50p 5.70p 5.20p 5.28p 1533304
12/01/2018 5.00p 5.80p 4.75p 5.33p 2010210
11/01/2018 4.85p 4.85p 4.74p 4.76p 236446
10/01/2018 4.64p 5.25p 4.64p 4.82p 1272529
09/01/2018 4.58p 5.27p 4.42p 4.74p 1764755
08/01/2018 4.48p 4.48p 4.12p 4.30p 460551
05/01/2018 4.10p 4.24p 3.90p 4.13p 400687
04/01/2018 3.96p 4.02p 3.76p 3.85p 154892
03/01/2018 3.58p 3.98p 3.58p 3.80p 214450
02/01/2018 3.80p 3.95p 3.76p 3.87p 293407
29/12/2017 3.81p 4.20p 3.76p 3.90p 644679
28/12/2017 3.86p 4.00p 3.76p 4.00p 222824
27/12/2017 3.86p 4.05p 3.76p 4.05p 138951
22/12/2017 3.76p 4.19p 3.76p 3.97p 121130
21/12/2017 3.84p 4.00p 3.75p 4.00p 584019
20/12/2017 3.99p 4.45p 3.13p 4.08p 3077331
19/12/2017 3.42p 3.72p 3.42p 3.57p 156016
18/12/2017 3.41p 3.75p 3.38p 3.70p 368896
15/12/2017 3.55p 3.57p 3.54p 3.57p 150000
14/12/2017 3.52p 3.85p 3.38p 3.60p 290091
13/12/2017 3.74p 3.90p 3.32p 3.63p 1725264
12/12/2017 3.27p 3.67p 3.27p 3.63p 296947
11/12/2017 3.30p 3.40p 3.04p 3.40p 12761
08/12/2017 3.27p 3.43p 3.27p 3.43p 6880
07/12/2017 3.66p 3.69p 3.27p 3.39p 428715
06/12/2017 3.27p 3.40p 3.27p 3.40p 177796
05/12/2017 3.27p 3.41p 3.27p 3.41p 1707
04/12/2017 3.16p 3.74p 3.16p 3.46p 547912
01/12/2017 3.00p 3.73p 3.00p 3.17p 468075
30/11/2017 3.01p 3.65p 3.01p 3.01p 341991
29/11/2017 3.03p 3.67p 3.03p 3.39p 134166
28/11/2017 3.25p 3.45p 2.89p 3.39p 984465
27/11/2017 3.88p 3.88p 3.39p 3.63p 206775
24/11/2017 3.60p 3.65p 3.34p 3.63p 100818
23/11/2017 3.81p 3.81p 3.45p 3.68p 87449
22/11/2017 3.80p 3.94p 3.67p 3.80p 597079
21/11/2017 3.26p 3.86p 3.26p 3.78p 873995
20/11/2017 3.99p 3.99p 3.32p 3.63p 867827
17/11/2017 3.40p 3.68p 3.68p 3.68p 0
16/11/2017 3.40p 3.68p 3.68p 3.68p 0
15/11/2017 3.40p 3.68p 3.68p 3.68p 0
14/11/2017 3.40p 3.68p 3.68p 3.68p 0
13/11/2017 3.40p 3.68p 3.68p 3.68p 0
10/11/2017 3.40p 3.68p 3.68p 3.68p 0
09/11/2017 3.40p 3.68p 3.68p 3.68p 0
08/11/2017 3.40p 3.68p 3.68p 3.68p 0
07/11/2017 3.40p 3.68p 3.68p 3.68p 0
06/11/2017 3.40p 3.68p 3.68p 3.68p 0
03/11/2017 3.40p 3.68p 3.68p 3.68p 0
02/11/2017 3.40p 3.68p 3.68p 3.68p 0
01/11/2017 3.40p 3.68p 3.68p 3.68p 0
31/10/2017 3.40p 3.68p 3.68p 3.68p 0
30/10/2017 3.40p 3.68p 3.68p 3.68p 0
27/10/2017 3.40p 3.68p 3.68p 3.68p 0
26/10/2017 3.40p 3.68p 3.68p 3.68p 0
25/10/2017 3.40p 3.68p 3.68p 3.68p 0
24/10/2017 3.40p 3.68p 3.68p 3.68p 0
23/10/2017 3.40p 3.68p 3.68p 3.68p 0
20/10/2017 3.40p 3.68p 3.68p 3.68p 0
19/10/2017 3.40p 3.68p 3.68p 3.68p 0
18/10/2017 3.40p 3.73p 3.32p 3.68p 3130051
17/10/2017 3.50p 3.63p 3.35p 3.45p 2313503
16/10/2017 3.50p 3.89p 3.35p 3.56p 3224546
13/10/2017 3.61p 3.78p 3.60p 3.78p 2292129
12/10/2017 3.75p 3.85p 3.50p 3.60p 490304
11/10/2017 4.30p 4.13p 4.13p 4.13p 474294
10/10/2017 4.30p 4.13p 4.13p 4.13p 90293
09/10/2017 4.30p 4.30p 4.13p 4.13p 40000
06/10/2017 4.49p 4.49p 4.25p 4.25p 19000
05/10/2017 4.00p 4.49p 4.00p 4.01p 37055
04/10/2017 3.51p 4.01p 3.51p 4.01p 3000
03/10/2017 3.99p 4.00p 4.00p 4.00p 75639
02/10/2017 3.99p 4.13p 4.00p 4.00p 117606
29/09/2017 3.99p 4.15p 4.13p 4.13p 151135
28/09/2017 3.99p 4.15p 4.15p 4.15p 415770
27/09/2017 3.99p 4.15p 4.15p 4.15p 38743
26/09/2017 3.99p 4.15p 4.15p 4.15p 106049
25/09/2017 3.99p 4.15p 4.15p 4.15p 63914
22/09/2017 3.99p 4.15p 4.13p 4.15p 83004
21/09/2017 3.99p 4.25p 3.99p 4.13p 202091
20/09/2017 3.50p 3.76p 3.50p 3.76p 4443
19/09/2017 3.40p 3.68p 3.68p 3.68p 16663
18/09/2017 3.40p 3.68p 3.58p 3.68p 93976
15/09/2017 3.40p 3.70p 3.58p 3.58p 134236
14/09/2017 3.40p 3.70p 3.40p 3.70p 75000
13/09/2017 3.50p 3.64p 3.40p 3.64p 34365
12/09/2017 3.50p 3.50p 3.40p 3.40p 52244
11/09/2017 3.50p 3.72p 3.58p 3.72p 85421
08/09/2017 3.50p 3.58p 3.58p 3.58p 135776
07/09/2017 3.50p 3.58p 3.50p 3.58p 65381
06/09/2017 3.50p 3.75p 3.50p 3.50p 50000
05/09/2017 3.49p 3.63p 3.55p 3.55p 55018
04/09/2017 3.49p 3.63p 3.49p 3.63p 105000
01/09/2017 3.45p 3.70p 3.45p 3.70p 20000
31/08/2017 3.81p 3.63p 3.62p 3.63p 262949
30/08/2017 3.81p 3.75p 3.62p 3.62p 141956
29/08/2017 3.81p 3.81p 3.75p 3.75p 30000
25/08/2017 3.35p 3.70p 3.68p 3.70p 317904
24/08/2017 3.35p 3.80p 3.68p 3.68p 751053
23/08/2017 3.35p 3.80p 3.64p 3.80p 245446
22/08/2017 3.35p 3.64p 3.30p 3.64p 14409
21/08/2017 3.75p 3.87p 3.75p 3.75p 243696
18/08/2017 3.75p 3.87p 3.75p 3.87p 113243
17/08/2017 3.80p 3.89p 3.80p 3.89p 80734
16/08/2017 3.80p 3.80p 3.80p 3.80p 100000
15/08/2017 3.75p 3.80p 3.45p 3.80p 371975
14/08/2017 3.80p 3.98p 3.88p 3.98p 198791
11/08/2017 3.80p 4.02p 3.88p 3.88p 128328
10/08/2017 3.80p 4.02p 3.80p 4.02p 22000
09/08/2017 3.74p 4.03p 3.74p 4.03p 9953
08/08/2017 3.61p 3.93p 3.61p 3.93p 45615
07/08/2017 3.74p 3.80p 3.70p 3.80p 50000
04/08/2017 3.60p 3.83p 3.65p 3.83p 382837
03/08/2017 3.60p 3.65p 3.60p 3.65p 50000
02/08/2017 3.75p 3.75p 3.61p 3.61p 26502

*Close Price adjusted for both dividends and splits