Polar Capital Holdings (POLR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Holdings

Date Open High Low Close* Volume
26/05/2015 407.75p 413.75p 401.00p 405.50p 168509
22/05/2015 400.00p 407.61p 398.37p 403.50p 187477
21/05/2015 399.00p 408.75p 394.00p 399.75p 25252
20/05/2015 408.00p 408.68p 400.00p 400.00p 31885
19/05/2015 404.00p 409.36p 395.69p 406.00p 60188
18/05/2015 397.00p 403.93p 397.00p 400.00p 13648
15/05/2015 409.50p 411.50p 396.50p 398.00p 90867
14/05/2015 400.00p 404.75p 395.72p 400.00p 22143
13/05/2015 403.00p 407.50p 398.50p 400.00p 80732
12/05/2015 388.25p 404.75p 388.25p 400.00p 98759
11/05/2015 389.25p 398.25p 385.25p 396.25p 133147
08/05/2015 376.50p 388.25p 376.50p 381.75p 22480
07/05/2015 374.25p 385.31p 374.25p 375.00p 25805
06/05/2015 386.00p 386.50p 372.50p 377.00p 78032
05/05/2015 392.50p 394.30p 386.00p 386.00p 36138
01/05/2015 395.70p 397.75p 394.88p 394.88p 3763
30/04/2015 392.50p 400.45p 392.50p 397.75p 13933
29/04/2015 397.00p 409.50p 392.00p 396.75p 51663
28/04/2015 392.00p 396.75p 392.00p 394.00p 50059
27/04/2015 395.50p 399.63p 392.00p 392.00p 11041
24/04/2015 414.00p 414.00p 395.50p 401.50p 15048
23/04/2015 392.00p 408.00p 392.00p 400.00p 66964
22/04/2015 392.00p 404.91p 389.93p 392.50p 103581
21/04/2015 405.00p 405.00p 392.00p 398.50p 27156
20/04/2015 389.75p 398.75p 387.94p 398.75p 39777
17/04/2015 386.75p 397.03p 385.50p 390.00p 48186
16/04/2015 368.50p 408.50p 358.25p 398.75p 390916
15/04/2015 353.50p 368.00p 353.50p 358.00p 134683
14/04/2015 370.00p 378.05p 358.00p 360.25p 205407
13/04/2015 351.00p 367.75p 351.00p 360.00p 70266
10/04/2015 370.00p 370.00p 351.25p 363.75p 110169
09/04/2015 358.00p 374.00p 358.00p 360.50p 239206
08/04/2015 377.00p 377.00p 358.00p 361.00p 74819
07/04/2015 366.00p 367.62p 360.25p 363.75p 84386
02/04/2015 365.00p 375.05p 360.25p 362.50p 51976
01/04/2015 365.00p 377.10p 365.00p 366.50p 7495
31/03/2015 366.50p 381.00p 366.00p 370.00p 104368
30/03/2015 365.00p 377.80p 365.00p 371.25p 61487
27/03/2015 375.75p 380.30p 367.00p 371.00p 150110
26/03/2015 386.25p 396.65p 365.00p 374.50p 111762
25/03/2015 401.00p 401.00p 391.50p 391.50p 26179
24/03/2015 400.00p 400.00p 394.35p 397.50p 67891
23/03/2015 401.00p 401.00p 386.25p 395.00p 111871
20/03/2015 401.00p 401.00p 391.88p 395.00p 116452
19/03/2015 396.50p 398.00p 391.47p 394.75p 102455
18/03/2015 390.00p 398.50p 386.00p 391.25p 32631
17/03/2015 409.00p 409.00p 395.25p 398.00p 25932
16/03/2015 414.00p 414.00p 391.50p 395.00p 84377
13/03/2015 414.00p 414.00p 400.00p 400.00p 23469
12/03/2015 399.00p 411.75p 395.00p 397.00p 300608
11/03/2015 414.75p 415.00p 399.00p 402.50p 25798
10/03/2015 409.25p 413.78p 405.49p 409.25p 37593
09/03/2015 414.75p 414.75p 408.44p 412.00p 73131
06/03/2015 415.00p 415.00p 402.14p 411.25p 44645
05/03/2015 409.50p 413.75p 404.50p 411.75p 55760
04/03/2015 402.00p 408.10p 400.06p 405.50p 39844
03/03/2015 410.00p 410.00p 402.29p 402.50p 69701
02/03/2015 397.00p 407.25p 397.00p 404.50p 28650
27/02/2015 406.75p 407.73p 391.25p 403.75p 120921
26/02/2015 400.00p 408.75p 395.00p 397.25p 292490
25/02/2015 400.00p 409.75p 394.00p 396.25p 127466
24/02/2015 385.75p 405.70p 385.07p 398.00p 551124
23/02/2015 377.00p 380.00p 368.25p 379.50p 220941
20/02/2015 367.75p 376.98p 367.75p 369.25p 19258
19/02/2015 372.00p 379.20p 371.00p 373.00p 14875
18/02/2015 378.00p 380.00p 372.00p 375.62p 29572
17/02/2015 375.00p 383.72p 373.25p 380.00p 650323
16/02/2015 371.00p 375.00p 368.00p 372.87p 54152
13/02/2015 370.00p 375.00p 370.00p 371.50p 62889
12/02/2015 370.00p 379.00p 365.25p 375.00p 315149
11/02/2015 375.25p 390.00p 370.00p 370.50p 27131
10/02/2015 386.00p 389.25p 375.18p 380.50p 16859
09/02/2015 384.00p 395.00p 384.00p 389.25p 53132
06/02/2015 380.00p 387.81p 375.00p 380.00p 1228852
05/02/2015 385.75p 390.81p 379.00p 384.88p 22998
04/02/2015 396.00p 399.75p 384.75p 384.75p 14353
03/02/2015 409.75p 409.75p 385.00p 390.00p 21093
02/02/2015 410.25p 419.19p 395.28p 399.50p 19351
30/01/2015 410.25p 416.06p 410.25p 411.63p 43025
29/01/2015 415.75p 415.75p 402.75p 407.38p 4943
28/01/2015 420.00p 426.94p 395.00p 397.50p 12610
27/01/2015 418.25p 429.50p 410.00p 410.00p 21996
26/01/2015 418.75p 426.81p 417.50p 422.88p 29015
23/01/2015 418.00p 423.25p 418.00p 420.25p 10712
22/01/2015 397.50p 429.50p 397.50p 418.00p 28292
21/01/2015 404.25p 412.75p 388.85p 398.75p 4736
20/01/2015 386.75p 396.50p 385.00p 385.00p 27896
19/01/2015 390.00p 401.90p 385.25p 385.50p 15961
16/01/2015 396.75p 409.00p 391.00p 391.00p 35506
15/01/2015 400.00p 405.00p 387.75p 401.25p 22329
14/01/2015 395.00p 401.00p 391.75p 401.00p 5244
13/01/2015 400.50p 409.95p 390.00p 390.00p 64030
12/01/2015 408.75p 417.70p 397.50p 401.00p 50032
09/01/2015 409.50p 415.00p 405.00p 415.00p 21053
08/01/2015 399.75p 402.90p 395.00p 400.00p 263918
07/01/2015 392.50p 403.22p 386.25p 396.50p 6084
06/01/2015 401.25p 406.17p 392.75p 392.75p 15649
05/01/2015 407.00p 426.63p 400.00p 406.25p 49196
02/01/2015 413.50p 425.34p 408.25p 408.50p 11983
31/12/2014 408.00p 410.62p 406.25p 410.62p 2397
30/12/2014 405.75p 425.75p 405.75p 410.25p 22539
29/12/2014 418.00p 433.00p 410.93p 419.50p 15925
24/12/2014 417.50p 427.80p 405.25p 412.50p 11659
23/12/2014 428.00p 432.25p 414.62p 422.63p 17182
22/12/2014 421.50p 433.00p 421.00p 430.38p 34615
19/12/2014 410.00p 425.00p 410.00p 425.00p 36922
18/12/2014 407.00p 415.07p 405.00p 409.63p 33076
17/12/2014 390.25p 407.00p 390.25p 402.50p 238734
16/12/2014 395.00p 406.30p 384.85p 390.75p 54180
15/12/2014 388.25p 410.00p 388.25p 397.75p 164515
12/12/2014 408.50p 408.50p 385.00p 396.88p 73554
11/12/2014 425.25p 435.00p 390.00p 396.00p 583626
10/12/2014 461.00p 472.05p 435.00p 450.00p 28479
09/12/2014 480.00p 488.00p 462.50p 473.00p 20883
08/12/2014 471.25p 484.85p 471.00p 479.75p 3447
05/12/2014 490.00p 490.00p 470.00p 470.00p 23074
04/12/2014 465.00p 486.50p 455.00p 486.50p 55438
03/12/2014 472.50p 472.50p 453.75p 455.00p 10900
02/12/2014 462.00p 471.00p 454.50p 461.00p 33693
01/12/2014 462.00p 462.00p 451.00p 461.50p 3391
28/11/2014 460.00p 471.50p 459.75p 471.50p 47959
27/11/2014 462.00p 475.00p 456.75p 456.75p 12588
26/11/2014 460.00p 470.00p 455.00p 459.75p 22120
25/11/2014 455.00p 457.60p 450.00p 453.38p 55500
24/11/2014 455.00p 465.50p 455.00p 455.12p 31368
21/11/2014 460.00p 462.00p 458.00p 458.00p 65302
20/11/2014 468.25p 468.25p 464.13p 464.13p 63170
19/11/2014 480.25p 480.50p 464.75p 470.00p 40597
18/11/2014 482.75p 486.25p 480.00p 480.00p 24809
17/11/2014 500.00p 500.00p 480.00p 495.00p 23043
14/11/2014 484.00p 500.00p 480.00p 499.50p 22093
13/11/2014 470.50p 484.25p 470.50p 475.00p 19844
12/11/2014 485.00p 485.00p 456.00p 467.25p 20193
11/11/2014 464.25p 484.25p 463.81p 477.75p 50320
10/11/2014 459.00p 474.50p 459.00p 465.50p 15698
07/11/2014 473.00p 474.90p 463.00p 465.25p 42977
06/11/2014 462.00p 467.03p 455.75p 462.25p 37616
05/11/2014 453.00p 469.48p 453.00p 468.25p 6563
04/11/2014 452.00p 461.50p 452.00p 453.50p 17820
03/11/2014 455.75p 473.50p 450.75p 451.25p 25252
31/10/2014 425.00p 470.00p 425.00p 464.25p 150411
30/10/2014 415.00p 425.00p 411.90p 420.00p 30332
29/10/2014 402.25p 414.75p 402.25p 413.75p 4102
28/10/2014 394.75p 412.00p 394.75p 410.25p 9146
27/10/2014 390.00p 408.00p 390.00p 401.00p 76410
24/10/2014 405.00p 409.21p 404.75p 407.12p 8890
23/10/2014 404.75p 406.00p 400.25p 405.25p 22285
22/10/2014 390.25p 408.00p 390.25p 399.75p 64126
21/10/2014 390.25p 410.00p 387.30p 405.00p 89576
20/10/2014 402.00p 409.90p 388.25p 388.25p 63057
17/10/2014 390.50p 410.00p 384.80p 400.00p 90254
16/10/2014 380.50p 390.50p 353.00p 385.50p 99984
15/10/2014 391.00p 392.65p 383.00p 386.00p 44785
14/10/2014 392.75p 399.00p 385.00p 390.00p 176652
13/10/2014 398.00p 405.50p 390.00p 394.50p 21258
10/10/2014 390.00p 427.50p 390.00p 395.00p 1017414
09/10/2014 412.75p 415.95p 385.25p 390.00p 150637
08/10/2014 400.25p 424.00p 400.25p 413.75p 12716
07/10/2014 410.00p 410.00p 395.75p 405.63p 22222
06/10/2014 400.00p 407.75p 400.00p 404.13p 32115
03/10/2014 400.00p 409.75p 391.75p 400.25p 19059
02/10/2014 405.00p 409.00p 391.25p 401.75p 89428
01/10/2014 407.00p 409.63p 399.00p 402.00p 70455
30/09/2014 421.25p 421.25p 408.50p 414.75p 31899
29/09/2014 425.00p 427.70p 420.00p 420.00p 11735
26/09/2014 433.00p 435.00p 420.00p 427.75p 17787
25/09/2014 439.00p 439.00p 425.25p 425.25p 21499
24/09/2014 430.75p 442.75p 430.00p 433.25p 44433
23/09/2014 444.50p 450.00p 427.64p 443.00p 26754
22/09/2014 438.25p 441.50p 431.50p 431.50p 18857
19/09/2014 420.00p 442.05p 420.00p 432.50p 105185
18/09/2014 414.75p 422.13p 401.62p 422.13p 12065
17/09/2014 416.00p 416.00p 400.20p 405.25p 14790
16/09/2014 422.50p 422.50p 388.25p 405.00p 44800
15/09/2014 423.00p 438.25p 410.00p 416.00p 13969
12/09/2014 434.75p 435.00p 420.25p 421.25p 41369
11/09/2014 430.00p 434.75p 422.50p 425.75p 29290
10/09/2014 419.75p 429.50p 419.75p 427.50p 26911
09/09/2014 415.00p 419.75p 400.00p 416.00p 110583
08/09/2014 421.50p 424.25p 416.50p 419.00p 64450
05/09/2014 430.00p 439.92p 427.75p 427.75p 22149
04/09/2014 451.75p 455.75p 420.27p 430.00p 35211
03/09/2014 449.00p 458.50p 449.00p 449.25p 2910
02/09/2014 477.75p 477.75p 450.25p 450.25p 19042
01/09/2014 478.00p 478.00p 462.25p 464.75p 5422
29/08/2014 485.25p 485.25p 466.00p 467.75p 29777
28/08/2014 479.25p 488.65p 474.25p 474.25p 59678
27/08/2014 460.00p 485.00p 455.31p 480.75p 62083
26/08/2014 442.00p 450.00p 439.81p 447.00p 11387
22/08/2014 427.00p 445.75p 422.50p 443.75p 25192
21/08/2014 425.00p 425.00p 415.25p 423.75p 140793
20/08/2014 424.75p 429.00p 415.00p 427.50p 246698
19/08/2014 410.00p 421.85p 409.50p 411.50p 22261
18/08/2014 415.00p 423.40p 412.50p 418.00p 57195
15/08/2014 427.00p 428.55p 415.25p 415.25p 28395
14/08/2014 416.75p 423.35p 406.25p 406.25p 136844
13/08/2014 410.25p 425.85p 410.00p 413.25p 286836
12/08/2014 417.25p 428.00p 417.25p 428.00p 7354
11/08/2014 415.50p 428.99p 410.50p 420.75p 88642
08/08/2014 420.00p 425.00p 415.12p 415.12p 15379

*Close Price adjusted for both dividends and splits