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
14/10/2016 6.00p 6.00p 5.65p 5.85p 312233
13/10/2016 6.15p 6.15p 5.66p 5.85p 248266
12/10/2016 5.50p 5.81p 5.36p 5.73p 481471
11/10/2016 5.28p 5.63p 5.26p 5.51p 299704
10/10/2016 5.28p 5.74p 5.28p 5.74p 15975
07/10/2016 5.50p 5.73p 5.50p 5.50p 0
06/10/2016 5.50p 5.95p 5.11p 5.73p 606547
05/10/2016 5.25p 5.57p 5.14p 5.40p 197734
04/10/2016 5.50p 5.99p 5.26p 5.50p 735165
03/10/2016 5.25p 6.02p 5.25p 5.88p 374679
30/09/2016 5.50p 6.04p 5.25p 5.63p 790804
29/09/2016 5.90p 6.05p 5.70p 6.03p 527006
28/09/2016 5.62p 5.99p 5.62p 5.95p 104288
27/09/2016 5.61p 5.87p 5.50p 5.75p 481692
26/09/2016 5.50p 5.95p 5.50p 5.95p 192606
23/09/2016 5.76p 6.00p 5.61p 5.82p 1546630
22/09/2016 6.02p 6.30p 6.00p 6.30p 50113
21/09/2016 6.29p 6.29p 5.85p 6.25p 137784
20/09/2016 6.07p 6.14p 5.87p 6.03p 24208
19/09/2016 5.95p 6.30p 5.95p 6.10p 139043
16/09/2016 6.00p 6.30p 5.85p 6.20p 405573
15/09/2016 5.76p 6.13p 5.76p 6.13p 361
14/09/2016 6.50p 6.50p 6.00p 6.50p 228702
13/09/2016 6.00p 6.40p 6.00p 6.40p 4000
12/09/2016 6.01p 6.40p 6.00p 6.00p 315433
09/09/2016 6.36p 6.48p 6.36p 6.48p 5000
08/09/2016 6.50p 6.50p 6.16p 6.38p 667327
07/09/2016 6.50p 6.72p 6.31p 6.50p 659700
06/09/2016 6.61p 6.62p 6.42p 6.45p 148679
05/09/2016 6.50p 6.50p 6.38p 6.50p 41940
02/09/2016 6.34p 6.65p 6.31p 6.63p 156619
01/09/2016 6.60p 6.60p 6.20p 6.30p 376339
31/08/2016 6.16p 6.46p 6.16p 6.31p 337246
30/08/2016 6.50p 6.56p 5.93p 6.00p 748476
26/08/2016 6.31p 6.54p 6.31p 6.43p 138321
25/08/2016 6.95p 6.95p 6.32p 6.43p 281079
24/08/2016 6.50p 6.81p 6.25p 6.25p 515443
23/08/2016 6.61p 6.95p 6.41p 6.41p 675973
22/08/2016 6.41p 6.99p 6.41p 6.50p 1119339
19/08/2016 6.75p 6.90p 6.30p 6.56p 487646
18/08/2016 6.22p 6.58p 6.22p 6.22p 183582
17/08/2016 6.30p 6.73p 6.01p 6.31p 610471
16/08/2016 6.50p 6.66p 6.37p 6.50p 1168145
15/08/2016 5.81p 6.29p 5.81p 6.15p 1185231
12/08/2016 5.96p 6.05p 5.61p 5.91p 657764
11/08/2016 5.99p 6.00p 5.85p 5.85p 714277
10/08/2016 5.77p 6.05p 5.77p 6.01p 88086
09/08/2016 6.05p 6.11p 6.05p 6.11p 20193
08/08/2016 5.85p 6.07p 5.70p 6.04p 182957
05/08/2016 5.99p 6.15p 5.56p 6.15p 233442
04/08/2016 6.04p 6.19p 5.79p 6.13p 185987
03/08/2016 6.04p 6.14p 5.86p 6.13p 492739
02/08/2016 5.91p 6.22p 5.88p 6.22p 62878
01/08/2016 6.00p 6.54p 5.91p 6.25p 227766
29/07/2016 6.29p 6.29p 5.90p 6.02p 412384
28/07/2016 6.06p 6.31p 5.90p 6.03p 516116
27/07/2016 6.35p 6.60p 6.09p 6.18p 170590
26/07/2016 6.50p 6.74p 6.12p 6.20p 767998
25/07/2016 6.50p 6.54p 6.20p 6.25p 978004
22/07/2016 6.50p 6.50p 5.89p 6.00p 431255
21/07/2016 6.25p 6.25p 5.50p 5.50p 187314
20/07/2016 5.71p 5.88p 5.50p 5.88p 94749
19/07/2016 5.50p 5.88p 5.50p 5.88p 11528
18/07/2016 5.66p 6.10p 5.53p 5.88p 230722
15/07/2016 6.18p 6.18p 5.66p 5.95p 48020
14/07/2016 6.15p 6.19p 5.63p 5.75p 602360
13/07/2016 6.20p 6.20p 5.84p 5.93p 719408
12/07/2016 5.76p 6.10p 5.75p 5.76p 377549
11/07/2016 5.76p 6.13p 5.75p 5.93p 444600
08/07/2016 6.10p 6.20p 5.88p 6.00p 209532
07/07/2016 5.75p 6.22p 5.75p 5.93p 1597620
06/07/2016 5.28p 5.71p 5.17p 5.60p 632291
05/07/2016 5.23p 5.67p 5.16p 5.26p 74024
04/07/2016 5.26p 5.84p 5.10p 5.43p 1753421
01/07/2016 5.00p 5.55p 4.34p 5.40p 1036255
30/06/2016 4.70p 4.86p 4.36p 4.78p 648944
29/06/2016 4.16p 4.49p 4.16p 4.38p 161560
28/06/2016 4.06p 4.45p 3.98p 4.25p 118061
27/06/2016 4.20p 4.70p 4.08p 4.30p 1069869
24/06/2016 4.25p 4.40p 3.70p 4.35p 489713
23/06/2016 4.05p 4.14p 3.98p 4.14p 53865
22/06/2016 4.40p 4.48p 4.05p 4.13p 279940
21/06/2016 3.96p 4.14p 3.96p 4.08p 55585
20/06/2016 4.20p 4.30p 3.95p 4.08p 116417
17/06/2016 4.20p 4.30p 3.95p 4.20p 418390
16/06/2016 3.76p 4.20p 3.75p 3.97p 366494
15/06/2016 4.11p 4.11p 3.94p 4.06p 126986
14/06/2016 4.00p 4.18p 4.00p 4.18p 127500
13/06/2016 4.50p 4.50p 3.98p 4.25p 371888
10/06/2016 3.90p 4.13p 3.86p 4.13p 361719
09/06/2016 3.85p 4.25p 3.85p 4.25p 36061
08/06/2016 3.91p 4.20p 3.84p 3.91p 625274
07/06/2016 3.75p 4.12p 3.75p 4.00p 128571
06/06/2016 3.86p 4.02p 3.75p 4.02p 139619
03/06/2016 3.75p 3.99p 3.75p 3.99p 71865
02/06/2016 3.76p 3.88p 3.76p 3.76p 41914
01/06/2016 3.75p 3.88p 3.75p 3.87p 113000
31/05/2016 3.75p 3.99p 3.75p 3.98p 152489
27/05/2016 3.81p 4.23p 3.80p 4.01p 128825
26/05/2016 3.89p 4.01p 3.82p 4.01p 34529
25/05/2016 3.77p 3.97p 3.76p 3.97p 174783
24/05/2016 3.82p 3.99p 3.81p 3.99p 101800
23/05/2016 3.51p 3.94p 3.51p 3.90p 147747
20/05/2016 3.89p 3.91p 3.77p 3.77p 219716
19/05/2016 3.75p 4.32p 3.69p 3.91p 967523
18/05/2016 3.70p 3.91p 3.61p 3.91p 0
17/05/2016 3.70p 3.88p 3.56p 3.61p 299539
16/05/2016 3.98p 3.98p 3.44p 3.61p 470775
13/05/2016 3.94p 3.94p 3.67p 3.78p 1054065
12/05/2016 3.98p 3.98p 3.88p 3.88p 431006
11/05/2016 3.94p 4.19p 3.93p 4.19p 80581
10/05/2016 4.35p 4.60p 4.15p 4.36p 202510
09/05/2016 4.60p 4.60p 4.37p 4.48p 138140
06/05/2016 4.64p 4.64p 4.44p 4.51p 178072
05/05/2016 4.33p 4.80p 4.33p 4.45p 333733
04/05/2016 4.50p 4.74p 4.48p 4.48p 305660
03/05/2016 4.50p 4.89p 4.26p 4.48p 347881
29/04/2016 4.50p 4.89p 4.20p 4.53p 288844
28/04/2016 4.50p 4.50p 4.20p 4.38p 64539
27/04/2016 4.44p 4.74p 4.44p 4.50p 17361
26/04/2016 4.42p 4.89p 4.42p 4.50p 144538
25/04/2016 4.50p 4.82p 4.27p 4.50p 447069
22/04/2016 4.75p 4.89p 4.22p 4.50p 1885053
21/04/2016 4.30p 4.75p 4.20p 4.38p 882947
20/04/2016 3.88p 4.30p 3.88p 4.25p 202963
19/04/2016 4.01p 4.29p 3.80p 3.95p 208283
18/04/2016 4.25p 5.68p 4.20p 4.25p 4616925
15/04/2016 3.99p 4.15p 3.50p 4.10p 2357285
14/04/2016 3.25p 3.83p 3.25p 3.62p 199570
13/04/2016 3.78p 3.78p 3.42p 3.58p 187707
12/04/2016 3.43p 3.71p 3.38p 3.56p 318747
11/04/2016 3.10p 3.36p 2.76p 3.18p 356898
08/04/2016 3.37p 3.37p 3.05p 3.19p 36128
07/04/2016 3.30p 3.37p 3.06p 3.20p 220590
06/04/2016 2.98p 3.46p 2.98p 3.14p 36501
05/04/2016 2.76p 3.15p 2.60p 3.01p 1553684
04/04/2016 3.18p 3.24p 2.85p 2.88p 499922
01/04/2016 3.30p 4.00p 3.25p 3.38p 342396
31/03/2016 3.33p 3.80p 3.33p 3.53p 254928
30/03/2016 3.25p 3.68p 2.88p 3.63p 814747
29/03/2016 3.25p 3.25p 2.86p 3.04p 686187
24/03/2016 3.26p 3.63p 3.25p 3.63p 233757
23/03/2016 3.50p 3.70p 3.40p 3.65p 346265
22/03/2016 3.54p 3.77p 3.54p 3.77p 120796
21/03/2016 3.70p 3.85p 3.70p 3.75p 31527
18/03/2016 4.00p 4.00p 3.50p 3.75p 304529
17/03/2016 3.84p 3.90p 3.50p 3.75p 190186
16/03/2016 3.89p 4.00p 3.68p 3.90p 66020
15/03/2016 4.17p 4.17p 3.89p 3.98p 270403
14/03/2016 4.45p 4.45p 4.17p 4.23p 184902
11/03/2016 4.15p 4.23p 4.15p 4.23p 102226
10/03/2016 3.70p 4.45p 3.70p 4.23p 528375
09/03/2016 3.98p 4.03p 3.81p 3.88p 133904
08/03/2016 3.50p 4.25p 3.50p 4.03p 729752
07/03/2016 3.70p 3.75p 3.04p 3.75p 276143
04/03/2016 3.26p 3.70p 3.05p 3.36p 128124
03/03/2016 3.43p 3.69p 3.34p 3.34p 66904
02/03/2016 2.96p 3.34p 2.96p 3.34p 318127
01/03/2016 3.16p 3.65p 2.89p 3.33p 182720
29/02/2016 3.13p 3.56p 2.90p 3.23p 195706
26/02/2016 3.30p 3.53p 3.11p 3.30p 131180
25/02/2016 3.01p 3.32p 2.97p 3.13p 343538
24/02/2016 3.01p 3.01p 2.87p 2.88p 121556
23/02/2016 2.96p 3.01p 2.79p 2.80p 197962
22/02/2016 3.00p 3.23p 3.00p 3.23p 32582
19/02/2016 2.75p 2.97p 2.75p 2.83p 106636
18/02/2016 3.00p 3.00p 2.77p 2.94p 156669
17/02/2016 2.82p 3.00p 2.82p 2.93p 81116
16/02/2016 2.80p 2.93p 2.80p 2.93p 154500
15/02/2016 2.84p 3.02p 2.80p 2.92p 37515
12/02/2016 2.80p 3.05p 2.80p 2.93p 283649
11/02/2016 2.75p 3.03p 2.75p 2.93p 12374
10/02/2016 3.34p 3.34p 2.86p 2.93p 508862
09/02/2016 3.34p 3.34p 3.00p 3.25p 23541
08/02/2016 3.00p 3.52p 3.00p 3.00p 1244181
05/02/2016 3.16p 3.53p 2.82p 3.16p 607553
04/02/2016 3.22p 3.22p 2.82p 3.13p 17690
03/02/2016 3.00p 3.31p 2.61p 3.13p 601667
02/02/2016 2.99p 3.00p 2.64p 2.80p 86109
01/02/2016 3.02p 3.02p 2.56p 2.75p 50367
29/01/2016 2.70p 3.10p 2.70p 3.10p 12400
28/01/2016 2.93p 3.10p 2.93p 3.10p 20735
27/01/2016 2.90p 2.94p 2.77p 2.85p 71770
26/01/2016 2.95p 3.00p 2.56p 2.75p 31803
25/01/2016 3.24p 3.24p 2.55p 3.00p 246660
22/01/2016 3.16p 3.20p 3.04p 3.14p 10389
21/01/2016 3.49p 3.49p 2.81p 3.20p 76730
20/01/2016 3.30p 3.30p 2.82p 3.05p 686831
19/01/2016 3.31p 3.58p 3.30p 3.53p 405409
18/01/2016 3.50p 3.69p 3.32p 3.48p 307526
15/01/2016 3.50p 4.00p 3.50p 3.75p 86865
14/01/2016 3.69p 3.90p 3.62p 3.75p 76929
13/01/2016 4.25p 4.75p 3.60p 3.63p 1206231
12/01/2016 3.75p 4.00p 3.50p 3.75p 757213
11/01/2016 3.55p 3.75p 3.43p 3.55p 479302
08/01/2016 3.22p 3.50p 3.22p 3.48p 27221
07/01/2016 3.50p 4.00p 3.21p 3.53p 1508111
06/01/2016 3.45p 3.55p 3.40p 3.55p 52210
05/01/2016 4.00p 4.00p 3.50p 3.63p 176999
04/01/2016 3.60p 3.63p 3.41p 3.63p 52223

*Close Price adjusted for both dividends and splits