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
07/08/2014 409.75p 430.00p 390.00p 410.00p 60364
06/08/2014 430.75p 430.75p 390.00p 405.00p 45305
05/08/2014 421.25p 431.05p 418.50p 421.25p 52875
04/08/2014 430.25p 440.00p 417.00p 420.75p 21834
01/08/2014 449.25p 449.25p 428.75p 428.75p 12693
31/07/2014 431.75p 449.75p 431.75p 437.25p 17430
30/07/2014 449.25p 449.25p 437.00p 439.00p 4791
29/07/2014 449.75p 449.75p 441.00p 442.25p 9193
28/07/2014 445.00p 448.68p 443.00p 445.50p 15513
25/07/2014 435.00p 445.75p 435.00p 445.00p 878167
24/07/2014 435.25p 441.25p 435.25p 439.75p 31620
23/07/2014 430.25p 441.75p 430.00p 440.00p 51887
22/07/2014 440.25p 449.03p 431.25p 431.25p 66835
21/07/2014 445.00p 450.00p 440.25p 440.25p 23223
18/07/2014 440.25p 448.00p 440.25p 443.25p 20301
17/07/2014 455.25p 455.25p 444.00p 447.00p 21526
16/07/2014 450.00p 458.00p 443.50p 444.00p 122668
15/07/2014 459.75p 459.75p 447.50p 450.00p 187237
14/07/2014 450.25p 459.50p 450.00p 450.00p 9859
11/07/2014 450.00p 462.05p 450.00p 451.50p 12954
10/07/2014 455.00p 483.38p 450.00p 450.75p 193413
09/07/2014 455.25p 470.00p 455.25p 462.50p 13538
08/07/2014 475.00p 475.00p 461.00p 464.25p 16552
07/07/2014 470.25p 480.63p 469.00p 471.00p 21023
04/07/2014 500.00p 500.00p 466.10p 480.00p 209411
03/07/2014 489.00p 494.00p 485.75p 494.00p 16970
02/07/2014 478.25p 500.00p 478.25p 489.75p 49438
01/07/2014 500.50p 506.50p 495.00p 500.00p 279814
30/06/2014 498.00p 513.80p 498.00p 506.50p 15035
27/06/2014 512.00p 514.50p 504.00p 511.50p 25626
26/06/2014 500.50p 520.00p 500.50p 514.00p 257509
25/06/2014 504.00p 516.50p 495.00p 514.00p 103399
24/06/2014 499.50p 501.50p 492.00p 495.00p 80469
23/06/2014 505.00p 505.00p 493.79p 500.00p 41400
20/06/2014 475.00p 505.00p 464.25p 497.00p 443058
19/06/2014 505.50p 511.71p 464.25p 464.25p 590312
18/06/2014 507.50p 513.00p 503.50p 504.00p 18179
17/06/2014 524.50p 527.55p 510.00p 512.50p 104023
16/06/2014 523.50p 525.00p 508.00p 510.00p 81744
13/06/2014 526.00p 526.00p 508.50p 513.00p 5141
12/06/2014 520.00p 531.00p 511.00p 522.00p 75613
11/06/2014 520.00p 525.00p 509.50p 525.00p 109068
10/06/2014 514.00p 520.00p 512.50p 514.00p 22691
09/06/2014 513.00p 520.00p 507.75p 514.50p 14336
06/06/2014 505.00p 525.00p 500.00p 513.50p 23404
05/06/2014 501.00p 504.50p 495.00p 500.00p 27352
04/06/2014 503.00p 504.50p 491.00p 499.25p 13172
03/06/2014 500.50p 504.00p 483.25p 500.00p 83951
02/06/2014 504.00p 504.00p 484.00p 487.75p 10293
30/05/2014 501.00p 505.00p 495.10p 497.50p 145051
29/05/2014 492.00p 505.00p 488.05p 501.00p 9399
28/05/2014 492.00p 495.00p 489.27p 494.75p 5717
27/05/2014 490.00p 495.84p 479.57p 480.50p 11079
23/05/2014 492.25p 498.00p 484.00p 484.00p 7814
22/05/2014 490.25p 496.75p 483.25p 493.00p 11332
21/05/2014 502.00p 502.00p 485.00p 496.00p 9669
20/05/2014 485.25p 503.50p 485.25p 490.00p 11849
19/05/2014 485.00p 495.55p 485.00p 490.00p 2135
16/05/2014 485.00p 496.20p 485.00p 485.25p 165118
15/05/2014 485.25p 495.55p 485.00p 494.00p 34027
14/05/2014 499.50p 509.00p 489.44p 490.25p 10631
13/05/2014 493.50p 499.75p 486.25p 491.00p 119091
12/05/2014 480.50p 491.00p 480.25p 486.25p 55490
09/05/2014 480.50p 495.00p 480.50p 491.00p 166570
08/05/2014 485.25p 498.25p 480.50p 495.00p 67566
07/05/2014 480.50p 502.89p 480.50p 498.25p 29446
06/05/2014 493.50p 500.00p 483.25p 495.50p 109229
02/05/2014 486.25p 497.75p 481.25p 483.25p 356334
01/05/2014 503.44p 503.44p 486.96p 498.50p 3443
30/04/2014 481.50p 503.50p 481.50p 492.00p 69053
29/04/2014 493.00p 504.41p 482.25p 487.75p 26018
28/04/2014 491.50p 505.38p 491.50p 493.50p 80729
25/04/2014 506.00p 506.00p 493.00p 496.50p 39634
24/04/2014 485.00p 502.50p 485.00p 502.50p 171106
23/04/2014 474.75p 492.50p 470.50p 485.50p 41641
22/04/2014 460.00p 472.75p 452.00p 466.00p 50789
17/04/2014 442.25p 458.50p 442.00p 455.50p 68305
16/04/2014 442.25p 449.60p 442.00p 442.75p 31047
15/04/2014 440.25p 451.25p 440.00p 441.75p 176903
14/04/2014 447.00p 460.00p 439.99p 442.25p 149255
11/04/2014 470.50p 476.00p 445.25p 445.25p 284949
10/04/2014 488.00p 491.62p 472.00p 476.00p 35593
09/04/2014 480.25p 492.60p 480.25p 486.50p 88935
08/04/2014 508.00p 510.65p 482.50p 486.00p 262480
07/04/2014 500.00p 509.75p 495.96p 504.00p 50453
04/04/2014 505.00p 515.00p 500.00p 504.50p 18861
03/04/2014 503.50p 505.00p 494.95p 505.00p 27088
02/04/2014 499.75p 505.00p 490.74p 498.50p 30321
01/04/2014 486.50p 505.00p 486.00p 498.50p 19822
31/03/2014 500.00p 500.00p 485.00p 486.00p 96605
28/03/2014 500.00p 500.00p 487.25p 490.00p 87638
27/03/2014 490.00p 499.25p 485.75p 490.00p 37309
26/03/2014 490.00p 500.00p 490.00p 490.50p 48840
25/03/2014 500.00p 500.00p 490.00p 493.75p 35692
24/03/2014 491.50p 505.00p 490.00p 495.00p 202687
21/03/2014 505.00p 505.00p 490.00p 490.00p 18256
20/03/2014 501.00p 501.00p 496.00p 499.25p 25364
19/03/2014 499.75p 504.50p 490.72p 501.00p 35218
18/03/2014 498.00p 503.55p 494.53p 501.00p 21558
17/03/2014 493.00p 499.42p 493.00p 493.75p 16455
14/03/2014 486.75p 496.50p 484.75p 496.50p 36468
13/03/2014 490.00p 498.25p 483.50p 487.75p 107958
12/03/2014 488.00p 489.00p 480.50p 481.50p 64621
11/03/2014 499.75p 499.75p 486.00p 486.00p 26659
10/03/2014 490.25p 500.00p 490.25p 493.00p 78909
07/03/2014 485.75p 500.00p 485.25p 493.25p 120749
06/03/2014 488.00p 489.00p 486.00p 488.50p 95507
05/03/2014 487.75p 494.50p 475.00p 482.50p 4529090
04/03/2014 480.00p 489.75p 474.60p 487.50p 44105
03/03/2014 480.25p 498.02p 476.75p 484.00p 41876
28/02/2014 485.00p 490.56p 482.00p 485.00p 465930
27/02/2014 488.00p 488.00p 482.50p 485.25p 71292
26/02/2014 489.75p 489.75p 480.95p 485.00p 33576
25/02/2014 488.00p 494.25p 485.80p 488.00p 302426
24/02/2014 487.50p 494.04p 481.90p 490.00p 165083
21/02/2014 482.25p 491.00p 480.00p 490.00p 88093
20/02/2014 481.75p 485.01p 481.75p 484.00p 9336
19/02/2014 490.00p 492.41p 485.25p 486.00p 63389
18/02/2014 495.00p 495.00p 484.00p 485.00p 153381
17/02/2014 488.00p 490.23p 481.12p 490.00p 199313
14/02/2014 490.25p 494.00p 481.30p 488.00p 78822
13/02/2014 493.00p 494.75p 483.15p 489.00p 52737
12/02/2014 493.00p 493.00p 481.50p 485.25p 371590
11/02/2014 490.00p 491.12p 485.00p 489.00p 158525
10/02/2014 478.00p 487.00p 471.75p 485.00p 355971
07/02/2014 470.00p 483.75p 470.00p 478.00p 85997
06/02/2014 475.00p 475.00p 459.15p 470.25p 124388
05/02/2014 475.00p 475.00p 466.25p 471.00p 192547
04/02/2014 482.00p 482.50p 472.92p 474.50p 322011
03/02/2014 508.00p 508.00p 476.00p 482.50p 431567
31/01/2014 510.00p 512.00p 500.00p 508.00p 50659
30/01/2014 516.00p 522.00p 496.47p 512.00p 61278
29/01/2014 522.00p 524.00p 512.50p 522.00p 68268
28/01/2014 520.50p 527.50p 520.50p 522.00p 26183
27/01/2014 540.00p 544.00p 526.50p 527.50p 36621
24/01/2014 560.00p 560.00p 540.00p 541.00p 23265
23/01/2014 546.50p 550.00p 545.00p 545.00p 10149
22/01/2014 555.00p 560.00p 549.00p 549.00p 17676
21/01/2014 555.00p 556.80p 545.00p 555.00p 95810
20/01/2014 550.50p 559.50p 550.00p 557.00p 28288
17/01/2014 564.00p 564.00p 550.00p 550.00p 88422
16/01/2014 555.00p 571.50p 555.00p 563.00p 253833
15/01/2014 553.50p 560.00p 549.24p 558.00p 29988
14/01/2014 550.00p 557.00p 547.72p 552.00p 113643
13/01/2014 550.00p 555.00p 546.35p 555.00p 257805
10/01/2014 547.00p 550.00p 547.00p 549.00p 151072
09/01/2014 541.50p 549.00p 540.50p 549.00p 158003
08/01/2014 531.50p 548.50p 527.50p 540.50p 331893
07/01/2014 530.00p 540.00p 525.56p 535.00p 137850
06/01/2014 505.00p 525.00p 500.00p 525.00p 89082
03/01/2014 500.00p 509.00p 493.07p 500.00p 19708
02/01/2014 505.00p 505.00p 490.25p 496.50p 10018
31/12/2013 505.00p 505.00p 490.25p 490.25p 25194
30/12/2013 505.00p 505.00p 493.00p 499.00p 3224
27/12/2013 500.00p 500.00p 492.70p 500.00p 32665
24/12/2013 500.00p 500.00p 499.00p 500.00p 54226
23/12/2013 480.75p 500.00p 480.00p 500.00p 77088
20/12/2013 480.00p 488.00p 480.00p 487.25p 229656
19/12/2013 485.00p 486.59p 478.00p 480.00p 291415
18/12/2013 485.00p 485.00p 472.75p 485.00p 110449
17/12/2013 484.75p 485.00p 475.60p 482.00p 268565
16/12/2013 470.75p 485.00p 470.75p 484.75p 60484
13/12/2013 493.00p 493.00p 472.50p 480.00p 28194
12/12/2013 492.50p 492.50p 480.00p 480.25p 51407
11/12/2013 485.00p 490.00p 485.00p 490.00p 34994
10/12/2013 500.00p 500.00p 486.75p 492.00p 20381
09/12/2013 495.00p 497.00p 490.00p 495.00p 13203
06/12/2013 486.25p 491.25p 485.00p 491.25p 40449
05/12/2013 499.00p 500.00p 488.25p 488.25p 26221
04/12/2013 490.25p 502.05p 485.00p 497.00p 133777
03/12/2013 491.75p 504.00p 490.00p 490.00p 93383
02/12/2013 505.00p 507.45p 495.50p 504.00p 140636
29/11/2013 497.00p 500.20p 490.50p 495.50p 8121
28/11/2013 495.25p 505.00p 495.00p 495.00p 115431
27/11/2013 490.00p 513.00p 486.74p 505.00p 44521
26/11/2013 495.00p 500.00p 487.50p 500.00p 77336
25/11/2013 495.00p 495.00p 487.75p 494.50p 25055
22/11/2013 488.25p 497.45p 487.75p 487.75p 12746
21/11/2013 495.00p 499.50p 488.25p 488.25p 28849
20/11/2013 510.00p 510.00p 495.00p 498.00p 370706
19/11/2013 490.75p 505.19p 490.00p 490.00p 15922
18/11/2013 500.00p 510.00p 490.64p 494.75p 30790
15/11/2013 495.00p 498.00p 490.57p 498.00p 26225
14/11/2013 493.75p 504.00p 493.75p 496.00p 148680
13/11/2013 515.00p 515.00p 496.00p 496.00p 24794
12/11/2013 516.50p 516.50p 505.00p 505.00p 10697
11/11/2013 516.00p 517.00p 501.50p 502.50p 16097
08/11/2013 516.00p 516.00p 501.50p 501.50p 9236
07/11/2013 510.00p 510.00p 505.00p 505.00p 6897
06/11/2013 515.00p 515.00p 505.75p 505.75p 14675
05/11/2013 515.00p 515.00p 510.00p 511.00p 385166
04/11/2013 507.50p 515.00p 505.00p 514.00p 24676
01/11/2013 515.00p 515.00p 504.50p 505.00p 13664
31/10/2013 510.00p 510.00p 500.00p 508.00p 67717
30/10/2013 510.00p 510.00p 496.75p 496.75p 84165
29/10/2013 507.00p 507.00p 493.60p 495.50p 6204
28/10/2013 505.00p 505.00p 503.50p 503.50p 40645
25/10/2013 500.00p 505.00p 496.50p 501.50p 96870
24/10/2013 500.00p 500.50p 495.75p 496.50p 44152
23/10/2013 493.50p 500.00p 490.50p 500.00p 75040

*Close Price adjusted for both dividends and splits