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
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
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

*Close Price adjusted for both dividends and splits