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
23/07/2012 180.00p 185.00p 180.00p 185.00p 32
20/07/2012 187.50p 187.50p 185.00p 185.00p 725000
19/07/2012 185.00p 188.50p 183.50p 185.00p 3175
18/07/2012 183.00p 183.00p 180.00p 180.00p 750
17/07/2012 177.00p 180.00p 177.00p 180.00p 4995
16/07/2012 177.00p 177.00p 176.50p 176.50p 25000
13/07/2012 175.20p 177.00p 175.20p 177.00p 600
12/07/2012 178.40p 178.40p 177.00p 177.00p 1000
11/07/2012 175.00p 175.00p 175.00p 175.00p 331
10/07/2012 176.00p 179.50p 175.00p 179.50p 10980
09/07/2012 183.55p 183.55p 179.50p 179.50p 5200
06/07/2012 184.00p 184.00p 182.00p 182.00p 0
05/07/2012 184.00p 184.00p 182.00p 183.00p 31384
04/07/2012 182.00p 183.50p 182.00p 182.00p 0
03/07/2012 182.00p 183.50p 182.00p 183.50p 1500
02/07/2012 186.00p 187.00p 184.00p 184.00p 3500
29/06/2012 187.00p 190.00p 187.00p 189.00p 5020
28/06/2012 190.97p 190.97p 175.00p 189.50p 1390500
27/06/2012 190.00p 192.00p 188.00p 192.00p 99524
26/06/2012 190.00p 191.00p 190.00p 191.00p 69000
25/06/2012 190.00p 190.00p 189.50p 189.50p 0
22/06/2012 190.00p 190.00p 189.50p 189.50p 65000
21/06/2012 190.00p 194.00p 186.00p 190.00p 528021
20/06/2012 195.00p 195.00p 191.75p 191.75p 1400
19/06/2012 191.50p 191.50p 191.25p 191.25p 16012
18/06/2012 189.75p 191.13p 189.75p 191.13p 4594
15/06/2012 192.00p 193.00p 192.00p 193.00p 500
14/06/2012 193.25p 194.00p 189.50p 194.00p 7400
13/06/2012 187.00p 191.00p 187.00p 191.00p 2605
12/06/2012 181.40p 183.50p 181.40p 183.50p 750
11/06/2012 187.00p 187.00p 183.50p 183.50p 4275
08/06/2012 180.00p 183.50p 180.00p 183.50p 2000
07/06/2012 179.00p 179.20p 176.00p 176.00p 0
06/06/2012 179.00p 179.20p 176.00p 176.00p 0
01/06/2012 179.00p 179.20p 176.50p 176.50p 0
31/05/2012 179.00p 179.20p 178.00p 178.00p 10300
30/05/2012 178.00p 178.00p 174.00p 178.00p 6769
29/05/2012 177.50p 177.50p 175.00p 175.00p 1500
28/05/2012 172.00p 175.00p 171.60p 175.00p 2500
25/05/2012 175.00p 175.00p 169.00p 169.00p 29877
24/05/2012 182.00p 182.20p 178.00p 179.50p 189350
23/05/2012 190.00p 190.00p 186.50p 186.50p 0
22/05/2012 190.00p 190.00p 186.50p 186.50p 205312
21/05/2012 190.00p 190.00p 185.00p 188.00p 13000
18/05/2012 195.00p 201.50p 195.00p 198.00p 0
17/05/2012 195.00p 201.50p 195.00p 200.00p 29165
16/05/2012 194.20p 200.00p 194.20p 200.00p 5000
15/05/2012 200.00p 201.50p 200.00p 200.00p 0
14/05/2012 200.00p 201.50p 200.00p 201.50p 16662
11/05/2012 200.00p 205.00p 200.00p 205.00p 0
10/05/2012 200.00p 205.00p 200.00p 205.00p 3750
09/05/2012 200.06p 205.00p 200.06p 205.00p 2483
08/05/2012 203.00p 206.50p 203.00p 206.50p 21751
04/05/2012 205.00p 210.00p 205.00p 210.00p 116569
03/05/2012 205.00p 211.50p 205.00p 211.50p 842
02/05/2012 207.00p 211.30p 207.00p 210.00p 15859
01/05/2012 205.00p 211.00p 203.00p 211.00p 0
30/04/2012 205.00p 207.75p 203.00p 207.75p 7340
27/04/2012 205.00p 210.50p 203.00p 210.50p 8077
26/04/2012 205.00p 209.00p 205.00p 209.00p 735
25/04/2012 205.00p 210.50p 203.00p 210.50p 3062
24/04/2012 205.77p 208.50p 205.77p 208.50p 3000
23/04/2012 208.50p 211.50p 208.50p 211.50p 0
20/04/2012 208.50p 208.50p 208.50p 208.50p 1084
19/04/2012 206.30p 211.50p 206.30p 211.50p 706
18/04/2012 207.00p 211.25p 207.00p 211.25p 170300
17/04/2012 207.00p 211.00p 203.25p 206.50p 13159
16/04/2012 212.00p 215.00p 207.05p 214.00p 0
13/04/2012 212.00p 215.00p 207.05p 211.00p 4048
12/04/2012 211.00p 211.00p 205.00p 210.00p 108200
11/04/2012 206.20p 211.00p 205.00p 211.00p 55000
10/04/2012 206.20p 211.00p 206.20p 211.00p 100000
05/04/2012 210.00p 215.00p 203.00p 211.00p 6123
04/04/2012 210.00p 215.00p 203.00p 206.00p 639776
03/04/2012 205.00p 210.00p 200.00p 205.50p 66318
02/04/2012 205.00p 205.00p 200.00p 202.50p 16624
30/03/2012 202.50p 202.50p 200.00p 202.50p 115136
29/03/2012 200.00p 202.50p 200.00p 202.50p 100872
28/03/2012 203.99p 203.99p 202.50p 202.50p 2500
27/03/2012 200.00p 202.50p 200.00p 202.50p 6775
26/03/2012 203.59p 203.59p 203.50p 203.50p 1600
23/03/2012 203.00p 204.66p 203.00p 204.00p 29825
22/03/2012 204.00p 205.00p 202.00p 202.00p 13793
21/03/2012 200.00p 202.79p 200.00p 202.00p 966033
20/03/2012 200.00p 202.00p 200.00p 202.00p 25320
19/03/2012 200.00p 203.00p 200.00p 202.00p 24069
16/03/2012 201.00p 204.00p 200.00p 202.50p 12837
15/03/2012 201.00p 203.10p 200.00p 202.50p 85479
14/03/2012 200.45p 202.50p 200.45p 202.50p 7450
13/03/2012 206.00p 206.00p 200.00p 204.00p 91900
12/03/2012 204.00p 204.00p 204.00p 204.00p 30000
09/03/2012 201.63p 205.00p 201.63p 205.00p 500
08/03/2012 206.00p 207.00p 202.00p 205.00p 15300
07/03/2012 200.88p 205.00p 200.88p 205.00p 11000
06/03/2012 205.00p 205.45p 204.90p 205.00p 7500
05/03/2012 205.00p 207.50p 204.00p 207.50p 11530
02/03/2012 200.75p 202.50p 200.00p 202.50p 11650
01/03/2012 204.65p 204.65p 199.90p 202.50p 2250
29/02/2012 203.00p 203.00p 202.00p 202.00p 6100
28/02/2012 202.00p 202.00p 196.50p 202.00p 0
27/02/2012 202.00p 202.00p 196.50p 202.00p 0
24/02/2012 202.00p 202.00p 196.50p 201.50p 8090
23/02/2012 203.50p 203.50p 201.00p 201.00p 6000
22/02/2012 203.00p 203.00p 198.00p 201.00p 61000
21/02/2012 202.50p 202.50p 197.44p 202.50p 68500
20/02/2012 198.00p 200.75p 198.00p 200.75p 61000
17/02/2012 200.00p 200.00p 195.50p 199.75p 0
16/02/2012 200.00p 200.00p 195.50p 199.25p 98468
15/02/2012 194.00p 200.00p 194.00p 197.50p 19740
14/02/2012 196.00p 197.00p 193.00p 197.00p 11422
13/02/2012 190.00p 198.75p 190.00p 198.75p 0
10/02/2012 190.00p 196.50p 190.00p 196.50p 4665
09/02/2012 200.00p 200.00p 197.00p 197.00p 1000
08/02/2012 197.00p 197.00p 196.50p 196.50p 2788
07/02/2012 196.00p 197.00p 192.00p 196.50p 16039
06/02/2012 189.94p 198.25p 189.94p 198.25p 3000
03/02/2012 200.00p 200.00p 198.75p 198.75p 0
02/02/2012 200.00p 200.00p 198.75p 198.75p 40000
01/02/2012 191.00p 196.50p 191.00p 196.50p 4500
31/01/2012 193.00p 197.00p 193.00p 196.50p 10500
30/01/2012 193.00p 196.50p 193.00p 196.50p 53813
27/01/2012 193.00p 201.36p 193.00p 196.50p 0
26/01/2012 193.00p 201.36p 193.00p 197.75p 5037
25/01/2012 193.00p 197.50p 193.00p 197.50p 8000
24/01/2012 193.90p 197.50p 193.90p 197.50p 1500
23/01/2012 196.00p 200.00p 196.00p 198.50p 13530
20/01/2012 194.00p 198.80p 194.00p 197.00p 9219
19/01/2012 192.86p 198.00p 190.00p 192.00p 1380621
18/01/2012 193.00p 200.00p 193.00p 196.50p 0
17/01/2012 193.00p 200.00p 193.00p 198.50p 19662
16/01/2012 193.05p 197.75p 193.05p 195.50p 4055
13/01/2012 195.00p 198.00p 195.00p 195.00p 278159
12/01/2012 195.00p 195.00p 195.00p 195.00p 2500
11/01/2012 195.00p 198.00p 195.00p 198.00p 20000
10/01/2012 196.20p 196.20p 195.00p 195.00p 5000
09/01/2012 194.18p 198.00p 194.18p 198.00p 4500
06/01/2012 194.62p 196.75p 194.62p 196.75p 0
05/01/2012 194.62p 196.75p 194.62p 196.75p 2300
04/01/2012 195.00p 199.50p 190.00p 197.75p 58120
03/01/2012 200.00p 200.00p 199.00p 199.00p 27000
30/12/2011 199.00p 199.25p 195.00p 199.00p 0
29/12/2011 199.00p 199.25p 195.00p 199.00p 34333
28/12/2011 195.00p 199.00p 194.73p 199.00p 4084
23/12/2011 198.00p 200.50p 198.00p 200.50p 950
22/12/2011 200.00p 200.00p 198.00p 199.00p 406500
21/12/2011 204.10p 204.10p 194.00p 194.00p 15469
20/12/2011 198.94p 201.00p 196.24p 201.00p 4650
19/12/2011 198.94p 201.50p 198.94p 201.50p 750
16/12/2011 198.64p 201.00p 198.00p 201.00p 2100
15/12/2011 199.42p 202.00p 198.00p 202.00p 0
14/12/2011 199.42p 202.00p 198.00p 202.00p 8700
13/12/2011 205.00p 205.00p 202.00p 202.00p 0
12/12/2011 205.00p 205.00p 202.00p 202.00p 2648
09/12/2011 203.02p 203.02p 198.94p 203.00p 19064
08/12/2011 203.42p 204.00p 203.42p 204.00p 1000
07/12/2011 205.00p 207.00p 201.20p 204.00p 6000
06/12/2011 200.00p 206.00p 200.00p 202.00p 41615
05/12/2011 201.00p 202.00p 201.00p 202.00p 9000
02/12/2011 203.00p 203.00p 201.50p 201.50p 5
01/12/2011 200.00p 200.00p 196.90p 197.50p 0
30/11/2011 200.00p 200.00p 196.90p 197.50p 3044
29/11/2011 200.00p 200.00p 195.75p 197.50p 115398
28/11/2011 188.00p 198.00p 188.00p 195.25p 12005
25/11/2011 187.50p 187.50p 184.90p 185.50p 2804
24/11/2011 184.51p 186.50p 184.51p 185.50p 0
23/11/2011 184.51p 186.50p 184.51p 186.50p 0
22/11/2011 184.51p 185.00p 184.51p 185.00p 1700
21/11/2011 184.51p 185.00p 184.51p 185.00p 1500
18/11/2011 180.66p 185.00p 180.66p 184.50p 41915
17/11/2011 180.00p 184.65p 179.20p 181.50p 14929
16/11/2011 183.00p 188.00p 183.00p 184.00p 11100
15/11/2011 183.08p 185.00p 181.00p 184.00p 27000
14/11/2011 183.00p 185.00p 183.00p 185.00p 11500
11/11/2011 183.82p 185.00p 183.82p 185.00p 0
10/11/2011 183.82p 185.00p 183.82p 185.00p 425
09/11/2011 187.10p 187.10p 185.00p 185.00p 3850
08/11/2011 184.25p 185.50p 184.25p 185.00p 0
07/11/2011 184.25p 185.50p 184.25p 185.50p 5000
04/11/2011 187.00p 187.00p 185.00p 185.00p 14250
03/11/2011 183.50p 185.00p 183.50p 185.00p 12947
02/11/2011 183.50p 185.00p 183.50p 185.00p 2149
01/11/2011 182.50p 184.00p 182.50p 184.00p 6000
31/10/2011 186.90p 186.90p 180.64p 184.00p 3070
28/10/2011 185.00p 185.00p 182.00p 182.00p 24950
27/10/2011 182.00p 182.00p 177.00p 181.00p 14594
26/10/2011 177.00p 181.95p 177.00p 178.50p 0
25/10/2011 177.00p 181.95p 177.00p 179.50p 25563
24/10/2011 181.30p 181.30p 177.00p 178.50p 20750
21/10/2011 177.00p 179.00p 177.00p 178.50p 17183
20/10/2011 174.00p 177.50p 174.00p 177.50p 5500
19/10/2011 175.00p 176.50p 173.76p 176.50p 51793
18/10/2011 172.00p 175.00p 170.50p 172.50p 45300
17/10/2011 174.25p 174.25p 173.50p 173.50p 0
14/10/2011 174.25p 174.25p 173.50p 173.50p 1649
13/10/2011 170.00p 174.25p 170.00p 173.50p 67250
12/10/2011 167.00p 168.00p 164.10p 168.00p 25000
11/10/2011 160.00p 163.50p 160.00p 163.50p 500
10/10/2011 160.00p 163.50p 160.00p 163.50p 2514
07/10/2011 160.00p 165.00p 160.00p 165.00p 8000
06/10/2011 175.00p 175.00p 163.00p 165.00p 0

*Close Price adjusted for both dividends and splits