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
04/06/2014 11.75p 12.04p 11.38p 11.88p 286419
03/06/2014 11.75p 12.00p 11.01p 11.75p 751771
02/06/2014 12.25p 12.75p 12.00p 12.25p 410267
30/05/2014 12.39p 12.75p 12.04p 12.50p 188524
29/05/2014 12.25p 13.00p 12.00p 12.75p 226992
28/05/2014 12.50p 13.75p 12.25p 12.25p 550843
27/05/2014 12.50p 12.84p 12.45p 12.75p 471397
23/05/2014 12.75p 13.25p 12.50p 12.50p 458800
22/05/2014 12.50p 13.50p 12.11p 12.75p 562414
21/05/2014 12.00p 12.50p 11.63p 12.25p 870756
20/05/2014 11.75p 11.90p 11.00p 11.63p 1972392
19/05/2014 12.00p 12.61p 11.75p 11.88p 1043887
16/05/2014 12.50p 13.75p 12.01p 12.25p 1638793
15/05/2014 13.00p 13.00p 12.26p 12.50p 925357
14/05/2014 13.25p 13.60p 12.50p 13.00p 883297
13/05/2014 13.50p 13.63p 13.08p 13.25p 272801
12/05/2014 13.50p 14.00p 13.25p 13.63p 591586
09/05/2014 14.00p 14.00p 13.30p 13.63p 369302
08/05/2014 13.50p 13.64p 13.20p 13.38p 553347
07/05/2014 13.50p 13.65p 13.26p 13.63p 390039
06/05/2014 14.00p 14.80p 13.47p 13.75p 515268
02/05/2014 14.00p 14.13p 13.62p 14.13p 222668
01/05/2014 14.25p 14.70p 13.75p 14.00p 119851
30/04/2014 14.25p 14.85p 13.50p 14.25p 393867
29/04/2014 14.00p 14.10p 13.54p 13.75p 682278
28/04/2014 13.50p 14.00p 13.50p 13.75p 626502
25/04/2014 13.60p 14.25p 13.60p 13.88p 398849
24/04/2014 14.00p 14.00p 13.27p 13.75p 689588
23/04/2014 15.00p 15.00p 13.29p 13.75p 1209274
22/04/2014 14.50p 15.00p 14.00p 14.25p 535014
17/04/2014 14.50p 15.04p 14.50p 15.00p 459166
16/04/2014 14.50p 14.80p 14.13p 14.75p 494447
15/04/2014 14.75p 15.25p 14.25p 14.75p 1016693
14/04/2014 14.75p 15.06p 14.50p 14.88p 744211
11/04/2014 14.75p 15.00p 14.61p 14.88p 610588
10/04/2014 14.75p 15.25p 14.50p 15.00p 536866
09/04/2014 14.75p 14.90p 14.50p 14.75p 370225
08/04/2014 14.75p 15.50p 14.34p 14.75p 487450
07/04/2014 15.00p 15.50p 14.70p 15.50p 438198
04/04/2014 15.00p 15.25p 14.58p 15.13p 1028464
03/04/2014 14.65p 15.11p 14.65p 15.00p 722085
02/04/2014 14.50p 15.10p 14.50p 15.00p 537036
01/04/2014 15.10p 15.38p 14.66p 15.13p 831091
31/03/2014 15.25p 15.85p 14.75p 15.38p 916537
28/03/2014 14.75p 15.50p 14.75p 15.38p 968053
27/03/2014 15.25p 15.39p 14.86p 15.13p 218096
26/03/2014 14.75p 15.30p 14.25p 15.13p 679719
25/03/2014 15.00p 15.75p 14.00p 14.25p 855354
24/03/2014 15.50p 15.98p 15.00p 15.38p 1363279
21/03/2014 16.00p 16.10p 15.50p 15.50p 1269828
20/03/2014 16.00p 16.35p 15.01p 15.88p 3199586
19/03/2014 16.50p 17.10p 16.00p 16.13p 980072
18/03/2014 16.25p 17.50p 16.25p 16.88p 454964
17/03/2014 17.00p 17.55p 15.71p 16.50p 1678834
14/03/2014 18.00p 18.00p 16.75p 17.00p 989860
13/03/2014 17.50p 17.75p 17.25p 17.25p 1253916
12/03/2014 17.50p 17.91p 16.60p 17.50p 2930541
11/03/2014 18.00p 18.43p 17.00p 17.38p 2785377
10/03/2014 19.25p 19.50p 18.00p 18.00p 1049244
07/03/2014 19.75p 19.90p 19.00p 19.25p 898932
06/03/2014 19.50p 19.90p 19.25p 19.88p 368901
05/03/2014 19.50p 19.98p 19.50p 19.88p 398337
04/03/2014 19.75p 20.00p 19.49p 19.75p 214006
03/03/2014 19.50p 20.15p 19.00p 19.63p 559834
28/02/2014 19.25p 20.73p 19.25p 19.88p 884680
27/02/2014 19.50p 20.25p 19.00p 19.75p 342950
26/02/2014 19.75p 20.37p 19.35p 20.00p 413241
25/02/2014 20.25p 20.75p 19.02p 19.75p 735700
24/02/2014 21.50p 22.00p 20.25p 20.50p 1639994
21/02/2014 20.00p 21.00p 19.82p 20.63p 1457153
20/02/2014 20.00p 20.50p 19.80p 20.00p 1998134
19/02/2014 20.25p 20.33p 19.75p 19.88p 1629223
18/02/2014 19.00p 20.50p 19.00p 20.25p 2385210
17/02/2014 19.25p 19.50p 18.75p 19.13p 2685254
14/02/2014 19.25p 19.37p 18.70p 18.88p 3230287
13/02/2014 21.00p 22.00p 19.28p 19.37p 4066505
12/02/2014 20.25p 21.00p 18.89p 21.00p 899084
11/02/2014 19.50p 20.60p 19.05p 20.13p 735357
10/02/2014 19.50p 20.25p 18.45p 19.25p 1309521
07/02/2014 17.00p 19.75p 17.00p 19.00p 1024948
06/02/2014 18.00p 20.09p 16.87p 18.25p 1388774
05/02/2014 16.00p 20.00p 16.00p 18.00p 1440828
04/02/2014 16.25p 16.95p 15.63p 16.25p 1336642
03/02/2014 17.25p 18.47p 16.05p 16.75p 1541891
31/01/2014 18.00p 18.88p 17.01p 18.13p 739829
30/01/2014 19.00p 19.33p 18.00p 18.50p 600521
29/01/2014 18.50p 18.88p 17.51p 18.75p 194778
28/01/2014 18.00p 19.00p 17.27p 18.88p 434607
27/01/2014 18.50p 19.15p 16.86p 18.00p 1369880
24/01/2014 18.75p 19.25p 18.32p 19.00p 878253
23/01/2014 19.00p 20.00p 17.51p 18.88p 1102113
22/01/2014 19.50p 20.25p 19.38p 19.63p 2011631
21/01/2014 20.00p 20.38p 19.25p 19.75p 977274
20/01/2014 20.25p 20.25p 19.70p 20.25p 675752
17/01/2014 20.00p 20.20p 19.50p 19.88p 622131
16/01/2014 20.00p 20.50p 19.50p 20.13p 1117347
15/01/2014 20.75p 20.80p 19.76p 20.13p 480961
14/01/2014 20.25p 20.90p 20.05p 20.38p 180084
13/01/2014 22.00p 22.75p 20.07p 20.75p 561513
10/01/2014 20.50p 20.75p 20.11p 20.75p 366663
09/01/2014 20.75p 21.50p 20.00p 20.38p 492706
08/01/2014 21.00p 21.50p 20.50p 20.50p 422933
07/01/2014 21.25p 22.00p 20.50p 21.00p 454931
06/01/2014 21.50p 22.44p 21.22p 22.00p 337731
03/01/2014 21.25p 22.11p 21.05p 21.50p 258570
02/01/2014 21.75p 22.41p 21.00p 21.50p 478835
31/12/2013 22.00p 22.93p 22.00p 22.00p 289262
30/12/2013 22.50p 23.18p 22.00p 22.38p 280820
27/12/2013 22.50p 23.15p 21.50p 22.25p 495000
24/12/2013 21.00p 21.70p 20.50p 21.13p 133463
23/12/2013 21.75p 22.00p 21.02p 21.25p 228265
20/12/2013 21.50p 21.80p 20.50p 21.25p 521073
19/12/2013 20.75p 21.74p 20.25p 20.50p 583987
18/12/2013 20.00p 21.28p 18.50p 20.25p 2311731
17/12/2013 20.50p 21.14p 19.70p 20.00p 102105
16/12/2013 20.75p 21.50p 19.81p 20.25p 429629
13/12/2013 20.25p 20.90p 18.75p 20.75p 623321
12/12/2013 21.50p 22.09p 19.50p 20.13p 489197
11/12/2013 21.00p 21.40p 20.75p 21.25p 72125
10/12/2013 21.00p 21.50p 21.00p 21.38p 204557
09/12/2013 22.00p 22.01p 20.55p 21.50p 314199
06/12/2013 22.00p 22.50p 21.25p 21.25p 687291
05/12/2013 21.50p 22.41p 21.50p 22.00p 227416
04/12/2013 22.00p 22.45p 21.50p 21.50p 123276
03/12/2013 22.00p 23.00p 21.80p 22.00p 253720
02/12/2013 21.25p 23.25p 21.00p 22.00p 466910
29/11/2013 21.75p 22.25p 21.00p 21.00p 371019
28/11/2013 21.75p 22.61p 21.75p 22.13p 164979
27/11/2013 22.75p 23.50p 21.88p 22.38p 334382
26/11/2013 22.00p 22.74p 21.80p 22.25p 251608
25/11/2013 23.50p 24.00p 22.00p 22.00p 472666
22/11/2013 22.75p 23.73p 22.25p 22.25p 1017332
21/11/2013 21.00p 23.00p 20.56p 22.13p 1865963
20/11/2013 20.50p 20.85p 20.48p 20.75p 303245
19/11/2013 20.25p 20.64p 20.04p 20.63p 455558
18/11/2013 21.00p 21.60p 20.50p 20.50p 561453
15/11/2013 21.00p 21.50p 20.65p 21.25p 531369
14/11/2013 20.75p 21.50p 20.50p 21.13p 470480
13/11/2013 21.00p 22.00p 20.56p 21.00p 355480
12/11/2013 21.25p 22.00p 20.97p 21.75p 1188310
11/11/2013 21.00p 22.11p 20.50p 21.25p 366227
08/11/2013 21.25p 22.50p 21.05p 21.50p 491809
07/11/2013 21.50p 21.83p 21.35p 21.63p 401884
06/11/2013 22.00p 22.25p 21.50p 22.13p 469865
05/11/2013 22.00p 22.50p 21.75p 22.25p 354700
04/11/2013 22.25p 22.75p 21.40p 22.13p 487723
01/11/2013 23.00p 23.00p 22.00p 22.75p 574925
31/10/2013 22.25p 22.70p 22.00p 22.62p 330318
30/10/2013 22.00p 22.50p 21.75p 22.38p 406696
29/10/2013 21.50p 22.75p 21.10p 22.00p 4583309
28/10/2013 23.25p 23.50p 22.25p 22.25p 2030528
25/10/2013 24.00p 25.00p 23.50p 23.88p 751178
24/10/2013 23.75p 25.00p 23.50p 24.25p 728151
23/10/2013 24.00p 24.25p 23.25p 23.88p 1048893
22/10/2013 24.75p 24.75p 23.25p 23.25p 949032
21/10/2013 24.50p 25.45p 23.88p 24.63p 2314424
18/10/2013 24.00p 24.50p 23.41p 23.88p 717594
17/10/2013 23.50p 24.00p 22.75p 23.50p 652588
16/10/2013 23.75p 23.75p 22.48p 22.75p 350652
15/10/2013 23.75p 24.10p 23.25p 23.63p 836491
14/10/2013 21.00p 23.60p 20.25p 23.25p 1652859
11/10/2013 22.25p 22.50p 21.85p 22.00p 366460
10/10/2013 21.50p 22.49p 21.15p 22.00p 445035
09/10/2013 21.25p 22.19p 20.95p 21.75p 228497
08/10/2013 21.75p 22.38p 21.00p 21.00p 426382
07/10/2013 22.00p 23.50p 21.75p 22.38p 413006
04/10/2013 23.00p 23.25p 21.75p 22.75p 349232
03/10/2013 22.75p 23.10p 21.76p 22.62p 325334
02/10/2013 23.50p 23.75p 22.50p 23.25p 272401
01/10/2013 23.00p 23.70p 22.80p 23.00p 381609
30/09/2013 24.00p 24.00p 23.00p 23.00p 257917
27/09/2013 24.25p 24.25p 23.75p 24.25p 189948
26/09/2013 24.50p 24.80p 24.00p 24.25p 499044
25/09/2013 24.50p 24.50p 23.91p 24.00p 451456
24/09/2013 24.00p 24.50p 22.89p 24.25p 579058
23/09/2013 23.75p 24.98p 23.25p 24.00p 553809
20/09/2013 24.75p 24.75p 23.25p 24.00p 587101
19/09/2013 25.00p 25.50p 24.25p 24.38p 1148671
18/09/2013 24.75p 25.40p 24.38p 24.63p 2040650
17/09/2013 24.50p 25.50p 24.15p 24.38p 2433787
16/09/2013 24.00p 25.00p 23.10p 24.25p 1814073
13/09/2013 23.00p 23.75p 21.75p 23.00p 2042021
12/09/2013 22.00p 22.60p 21.83p 21.88p 448710
11/09/2013 22.75p 23.00p 22.10p 22.62p 366704
10/09/2013 22.00p 23.00p 21.75p 22.50p 736754
09/09/2013 20.75p 22.50p 18.77p 21.88p 2142455
06/09/2013 21.75p 21.88p 20.50p 21.00p 616232
05/09/2013 22.00p 22.09p 21.58p 21.88p 394789
04/09/2013 22.50p 22.50p 21.75p 21.88p 189528
03/09/2013 21.75p 23.25p 21.50p 22.00p 818137
02/09/2013 22.75p 23.00p 21.50p 22.00p 926482
30/08/2013 21.50p 22.00p 21.00p 21.50p 566552
29/08/2013 22.00p 22.72p 21.50p 21.50p 697596
28/08/2013 22.50p 23.08p 21.93p 22.50p 1194030
27/08/2013 23.25p 23.25p 22.25p 23.00p 489129
23/08/2013 22.00p 23.00p 22.00p 22.62p 839167
22/08/2013 22.00p 23.33p 21.75p 22.25p 1563062
21/08/2013 20.25p 23.49p 19.80p 23.00p 2953461
20/08/2013 20.00p 21.00p 19.78p 20.63p 553773
19/08/2013 19.50p 20.75p 19.25p 20.75p 1140114

*Close Price adjusted for both dividends and splits