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
31/12/2015 3.44p 3.85p 3.37p 3.63p 82911
30/12/2015 3.84p 3.84p 3.60p 3.75p 138870
29/12/2015 3.71p 3.75p 3.56p 3.60p 102730
24/12/2015 3.71p 3.91p 3.69p 3.75p 167314
23/12/2015 4.00p 4.35p 3.71p 3.75p 1012850
22/12/2015 3.15p 3.88p 3.05p 3.70p 1265004
21/12/2015 1.75p 3.15p 1.75p 2.95p 2146086
18/12/2015 1.80p 2.03p 1.80p 2.03p 91918
17/12/2015 1.82p 2.25p 1.82p 2.00p 70545
16/12/2015 2.00p 2.56p 1.84p 2.25p 1076697
15/12/2015 1.75p 1.88p 1.75p 1.88p 377070
14/12/2015 2.00p 2.05p 1.88p 1.88p 139230
11/12/2015 2.00p 2.41p 2.00p 2.13p 310389
10/12/2015 2.42p 2.42p 2.13p 2.13p 24010
09/12/2015 2.01p 2.49p 2.01p 2.26p 41908
08/12/2015 2.50p 2.50p 2.06p 2.22p 366936
07/12/2015 2.30p 2.57p 2.11p 2.15p 294074
04/12/2015 2.25p 2.31p 2.09p 2.13p 125771
03/12/2015 2.25p 2.67p 2.00p 2.39p 439401
02/12/2015 2.31p 2.70p 2.03p 2.25p 515377
01/12/2015 2.80p 2.84p 2.36p 2.55p 106141
30/11/2015 2.50p 2.90p 2.45p 2.90p 223778
27/11/2015 2.50p 2.75p 2.50p 2.65p 624843
26/11/2015 2.78p 2.90p 2.62p 2.76p 125800
25/11/2015 2.76p 2.80p 2.63p 2.80p 51201
24/11/2015 3.00p 3.00p 2.72p 2.72p 318761
23/11/2015 2.75p 3.08p 2.75p 2.93p 738643
20/11/2015 3.00p 3.00p 2.80p 2.88p 600139
19/11/2015 2.85p 2.85p 2.66p 2.79p 139115
18/11/2015 3.00p 3.18p 2.51p 2.88p 2136151
17/11/2015 3.03p 3.40p 3.02p 3.13p 218845
16/11/2015 3.00p 3.30p 3.00p 3.02p 103718
13/11/2015 3.15p 3.44p 3.10p 3.29p 215833
12/11/2015 3.00p 3.55p 3.00p 3.35p 591948
11/11/2015 3.60p 4.05p 3.25p 3.25p 388050
10/11/2015 3.62p 4.05p 3.62p 4.05p 111074
09/11/2015 3.75p 4.08p 3.73p 3.73p 219393
06/11/2015 3.73p 3.89p 3.73p 3.85p 39235
05/11/2015 4.09p 4.09p 3.77p 3.88p 37726
04/11/2015 3.79p 3.91p 3.78p 3.91p 31363
03/11/2015 3.82p 3.90p 3.73p 3.86p 31655
02/11/2015 3.90p 3.97p 3.70p 3.90p 79710
30/10/2015 3.90p 4.00p 3.84p 3.97p 159445
29/10/2015 3.94p 4.10p 3.94p 3.98p 16673
28/10/2015 3.94p 4.23p 3.94p 4.10p 29366
27/10/2015 4.04p 4.25p 3.93p 4.23p 104182
26/10/2015 4.25p 4.25p 4.00p 4.00p 184126
23/10/2015 4.05p 4.35p 4.00p 4.35p 157074
22/10/2015 4.36p 4.38p 4.15p 4.38p 75000
21/10/2015 4.16p 4.35p 4.16p 4.32p 54457
20/10/2015 4.18p 4.50p 4.18p 4.35p 90000
19/10/2015 4.18p 4.35p 4.18p 4.35p 10042
16/10/2015 4.01p 4.55p 4.01p 4.35p 256215
15/10/2015 4.54p 4.55p 4.23p 4.35p 47291
14/10/2015 4.52p 4.52p 4.35p 4.35p 38642
13/10/2015 4.29p 4.35p 4.01p 4.35p 52500
12/10/2015 4.01p 4.19p 4.01p 4.01p 101135
09/10/2015 4.31p 4.50p 4.20p 4.31p 412584
08/10/2015 4.35p 4.35p 4.28p 4.31p 110012
07/10/2015 4.48p 4.48p 4.00p 4.28p 42343
06/10/2015 3.94p 4.10p 3.94p 4.10p 5147
05/10/2015 3.94p 4.06p 3.87p 4.06p 61729
02/10/2015 3.85p 3.96p 3.81p 3.88p 171013
01/10/2015 3.98p 4.00p 3.90p 3.90p 98522
30/09/2015 3.98p 4.30p 3.94p 4.18p 339773
29/09/2015 4.00p 4.20p 3.86p 4.05p 167975
28/09/2015 4.01p 4.24p 4.00p 4.20p 301906
25/09/2015 4.11p 4.14p 4.01p 4.14p 137743
24/09/2015 4.11p 4.45p 4.05p 4.30p 397914
23/09/2015 4.26p 4.48p 4.15p 4.25p 162967
22/09/2015 4.50p 4.50p 4.26p 4.38p 115103
21/09/2015 4.26p 4.70p 4.11p 4.60p 392150
18/09/2015 4.33p 4.55p 4.25p 4.43p 84623
17/09/2015 4.41p 4.55p 4.40p 4.55p 69200
16/09/2015 4.71p 4.83p 4.56p 4.63p 290171
15/09/2015 5.00p 5.00p 4.71p 4.83p 5461
14/09/2015 5.00p 5.10p 4.66p 4.90p 454153
11/09/2015 4.77p 5.00p 4.60p 4.88p 393753
10/09/2015 5.00p 5.00p 4.78p 5.00p 207632
09/09/2015 4.79p 5.24p 4.79p 5.15p 134572
08/09/2015 4.95p 5.26p 4.90p 5.15p 60500
07/09/2015 4.51p 5.41p 4.51p 5.26p 246042
04/09/2015 5.00p 5.14p 4.56p 4.90p 420664
03/09/2015 4.20p 4.77p 3.85p 4.70p 808634
02/09/2015 3.51p 4.13p 3.51p 4.13p 150491
01/09/2015 4.00p 4.44p 3.67p 3.80p 168507
28/08/2015 3.75p 4.49p 3.75p 4.45p 316592
27/08/2015 3.27p 3.91p 3.27p 3.91p 53974
26/08/2015 3.42p 3.73p 3.40p 3.63p 74055
25/08/2015 3.50p 3.96p 3.40p 3.63p 189595
24/08/2015 3.50p 3.99p 3.40p 3.63p 129669
21/08/2015 3.27p 3.71p 3.27p 3.27p 244578
20/08/2015 3.55p 3.69p 3.37p 3.55p 435969
19/08/2015 3.75p 3.78p 3.66p 3.78p 32538
18/08/2015 3.75p 3.93p 3.63p 3.78p 228510
17/08/2015 4.00p 4.00p 3.75p 3.88p 188000
14/08/2015 3.94p 3.95p 3.83p 3.88p 59673
13/08/2015 3.99p 3.99p 3.83p 3.93p 207176
12/08/2015 3.76p 3.95p 3.76p 3.76p 89200
11/08/2015 3.90p 3.90p 3.86p 3.88p 53204
10/08/2015 4.00p 4.17p 3.86p 3.86p 314184
07/08/2015 4.23p 4.25p 3.89p 4.25p 251542
06/08/2015 3.88p 4.05p 3.85p 3.88p 168262
05/08/2015 4.01p 4.07p 3.75p 4.05p 240434
04/08/2015 3.70p 4.20p 3.70p 3.98p 510383
03/08/2015 4.25p 4.25p 3.55p 4.25p 241900
31/07/2015 4.25p 4.50p 3.70p 4.38p 426792
30/07/2015 3.75p 4.25p 3.75p 4.25p 584888
29/07/2015 4.31p 4.31p 3.75p 4.23p 330241
28/07/2015 4.15p 4.28p 3.74p 3.99p 502922
27/07/2015 4.33p 4.48p 4.00p 4.23p 105216
24/07/2015 4.66p 4.66p 4.25p 4.55p 587787
23/07/2015 3.60p 4.60p 3.55p 4.47p 1663487
22/07/2015 4.05p 4.05p 3.25p 3.86p 608209
21/07/2015 4.30p 4.41p 4.05p 4.26p 328861
20/07/2015 4.34p 4.51p 4.21p 4.23p 122791
17/07/2015 4.40p 4.40p 4.26p 4.33p 90376
16/07/2015 4.53p 4.53p 4.34p 4.41p 186300
15/07/2015 4.50p 4.50p 4.33p 4.40p 51842
14/07/2015 4.53p 4.53p 4.35p 4.35p 171515
13/07/2015 4.54p 4.63p 4.44p 4.63p 322050
10/07/2015 4.50p 4.54p 4.41p 4.45p 253689
09/07/2015 4.40p 4.56p 4.30p 4.53p 131246
08/07/2015 4.32p 4.50p 4.24p 4.50p 503519
07/07/2015 4.60p 4.72p 4.25p 4.25p 701036
06/07/2015 4.75p 4.92p 4.50p 4.78p 534380
03/07/2015 5.10p 5.15p 4.77p 4.88p 504658
02/07/2015 5.12p 5.14p 5.03p 5.14p 104531
01/07/2015 5.13p 5.25p 5.08p 5.16p 67069
30/06/2015 5.13p 5.16p 5.06p 5.14p 51000
29/06/2015 5.20p 5.20p 5.03p 5.20p 135644
26/06/2015 5.15p 5.25p 5.03p 5.20p 1097102
25/06/2015 5.25p 5.25p 5.15p 5.20p 694936
24/06/2015 5.27p 5.50p 5.16p 5.37p 109441
23/06/2015 5.59p 5.59p 5.16p 5.31p 88257
22/06/2015 5.34p 5.36p 5.19p 5.33p 48113
19/06/2015 5.25p 5.54p 5.10p 5.10p 312165
18/06/2015 5.89p 5.90p 5.13p 5.49p 103372
17/06/2015 5.26p 5.40p 5.24p 5.24p 277554
16/06/2015 5.89p 5.90p 5.15p 5.80p 354859
15/06/2015 5.94p 5.94p 5.09p 5.34p 706575
12/06/2015 5.25p 5.79p 5.15p 5.65p 354090
11/06/2015 5.86p 5.86p 5.17p 5.22p 904300
10/06/2015 5.31p 5.86p 5.19p 5.25p 116984
09/06/2015 5.06p 5.25p 5.06p 5.07p 182439
08/06/2015 5.29p 5.88p 5.16p 5.55p 315978
05/06/2015 5.25p 5.25p 5.12p 5.12p 368900
04/06/2015 5.94p 5.94p 5.11p 5.30p 397938
03/06/2015 5.25p 5.25p 5.13p 5.25p 80043
02/06/2015 5.89p 5.89p 5.14p 5.25p 352934
01/06/2015 5.89p 5.89p 5.10p 5.56p 295760
29/05/2015 5.89p 5.89p 5.12p 5.43p 183332
28/05/2015 5.89p 5.89p 5.15p 5.58p 179987
27/05/2015 5.50p 5.50p 5.10p 5.45p 160483
26/05/2015 5.94p 5.94p 5.24p 5.43p 242841
22/05/2015 5.42p 5.42p 5.11p 5.23p 70826
21/05/2015 5.20p 5.20p 5.11p 5.16p 113698
20/05/2015 5.06p 5.20p 5.06p 5.07p 352614
19/05/2015 5.26p 5.26p 5.05p 5.05p 429942
18/05/2015 5.50p 5.70p 5.09p 5.58p 296106
15/05/2015 5.50p 5.60p 5.01p 5.51p 167294
14/05/2015 5.78p 5.78p 5.70p 5.75p 17132
13/05/2015 5.70p 5.72p 5.50p 5.70p 33350
12/05/2015 5.95p 5.95p 5.49p 5.72p 79579
11/05/2015 5.95p 5.95p 5.45p 5.95p 176236
08/05/2015 5.95p 5.95p 5.50p 5.75p 1483648
07/05/2015 6.00p 6.00p 5.45p 5.70p 1445557
06/05/2015 6.00p 6.00p 5.70p 6.00p 170854
05/05/2015 6.00p 6.00p 5.75p 5.90p 836505
01/05/2015 5.80p 6.00p 5.80p 5.88p 160539
30/04/2015 6.00p 6.00p 5.58p 6.00p 376397
29/04/2015 5.75p 6.05p 5.52p 5.93p 583901
28/04/2015 6.23p 6.24p 5.63p 5.63p 260735
27/04/2015 5.74p 6.24p 5.60p 5.93p 179119
24/04/2015 5.95p 5.95p 5.60p 5.89p 198820
23/04/2015 6.24p 6.24p 5.45p 5.84p 453076
22/04/2015 5.76p 6.24p 5.62p 6.08p 140690
21/04/2015 6.00p 6.20p 5.69p 6.00p 324041
20/04/2015 5.90p 6.00p 5.67p 5.93p 118110
17/04/2015 6.25p 6.25p 5.70p 6.15p 299838
16/04/2015 5.75p 6.24p 5.51p 6.00p 947577
15/04/2015 6.44p 6.44p 5.51p 5.51p 343951
14/04/2015 6.44p 6.44p 5.52p 5.61p 608614
13/04/2015 6.45p 6.45p 5.50p 5.75p 235535
10/04/2015 6.50p 6.50p 5.55p 6.00p 473932
09/04/2015 6.49p 6.49p 5.75p 5.90p 476409
08/04/2015 6.00p 6.50p 5.50p 5.85p 664433
07/04/2015 6.00p 6.00p 5.50p 6.00p 646049
02/04/2015 6.00p 6.00p 5.75p 5.88p 362020
01/04/2015 6.05p 6.49p 5.75p 6.00p 591121
31/03/2015 6.40p 6.70p 5.90p 6.05p 1219067
30/03/2015 6.25p 6.75p 6.00p 6.75p 348885
27/03/2015 6.25p 6.69p 5.31p 6.10p 1402923
26/03/2015 6.24p 6.24p 5.31p 5.45p 412429
25/03/2015 5.55p 5.75p 5.37p 5.58p 452366
24/03/2015 5.75p 5.75p 5.37p 5.37p 354768
23/03/2015 5.50p 5.70p 5.24p 5.40p 1079893
20/03/2015 5.60p 5.60p 5.51p 5.51p 429073
19/03/2015 5.75p 5.81p 5.43p 5.63p 379227
18/03/2015 5.76p 6.19p 5.71p 5.71p 278615

*Close Price adjusted for both dividends and splits