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
09/06/2011 162.50p 169.00p 162.50p 167.00p 30900
08/06/2011 155.50p 165.00p 155.50p 162.50p 38500
07/06/2011 155.00p 157.70p 154.58p 155.00p 6821
06/06/2011 155.00p 158.00p 153.00p 155.00p 4643
03/06/2011 154.50p 157.70p 154.50p 155.00p 36638
02/06/2011 154.50p 156.75p 154.50p 154.50p 946
01/06/2011 154.50p 155.60p 154.50p 154.50p 0
31/05/2011 154.50p 155.60p 154.50p 154.50p 10000
27/05/2011 154.50p 156.00p 154.50p 154.50p 1518
26/05/2011 154.50p 156.75p 154.50p 154.50p 747
25/05/2011 153.50p 156.65p 152.00p 153.50p 776142
24/05/2011 153.50p 156.50p 153.50p 153.50p 629
23/05/2011 153.50p 157.00p 152.80p 153.50p 26512
20/05/2011 150.00p 157.00p 150.00p 153.50p 25000
19/05/2011 147.50p 154.00p 147.45p 148.50p 22587
18/05/2011 144.00p 150.00p 144.00p 147.50p 252776
17/05/2011 144.00p 145.12p 143.60p 144.00p 18000
16/05/2011 144.00p 144.00p 143.60p 144.00p 2739
13/05/2011 144.00p 145.20p 143.60p 144.00p 8722
12/05/2011 144.00p 146.00p 144.00p 144.00p 0
11/05/2011 144.00p 146.00p 144.00p 144.00p 70576
10/05/2011 144.00p 145.00p 144.00p 144.00p 10000
09/05/2011 144.50p 145.48p 142.50p 144.00p 4500
06/05/2011 144.50p 145.90p 142.95p 144.50p 4500
05/05/2011 146.50p 150.00p 143.00p 145.50p 7822
04/05/2011 143.50p 150.00p 143.50p 146.50p 33590
03/05/2011 143.50p 147.00p 143.50p 143.50p 162018
28/04/2011 143.50p 145.62p 143.50p 143.50p 66519
27/04/2011 143.50p 143.85p 143.50p 143.50p 2000
26/04/2011 143.50p 146.00p 141.50p 143.50p 0
21/04/2011 143.50p 146.00p 141.50p 143.50p 0
20/04/2011 143.50p 146.00p 141.50p 143.50p 0
19/04/2011 141.50p 146.00p 141.50p 143.50p 119000
18/04/2011 142.50p 142.50p 140.25p 141.50p 14995
15/04/2011 142.50p 144.00p 142.50p 142.50p 2800
14/04/2011 142.50p 144.40p 142.50p 142.50p 1371
13/04/2011 142.50p 142.50p 140.00p 142.50p 20133
12/04/2011 142.50p 142.50p 141.50p 142.50p 18400
11/04/2011 139.00p 145.00p 139.00p 142.50p 43860
08/04/2011 137.50p 141.00p 137.10p 139.00p 228684
07/04/2011 137.50p 140.00p 137.00p 137.50p 8000
06/04/2011 137.50p 140.00p 136.75p 137.50p 0
05/04/2011 137.50p 140.00p 136.75p 137.50p 33976
04/04/2011 136.00p 137.50p 136.00p 137.50p 10000
01/04/2011 136.00p 137.00p 136.00p 136.00p 2437
31/03/2011 136.00p 137.00p 135.50p 136.00p 23495
30/03/2011 135.00p 138.75p 135.00p 135.00p 25000
29/03/2011 135.00p 135.79p 135.00p 135.00p 365
28/03/2011 135.00p 136.19p 135.00p 135.00p 5200
25/03/2011 135.00p 135.00p 133.84p 135.00p 1000
24/03/2011 133.50p 137.00p 133.50p 135.00p 20063
23/03/2011 133.50p 135.00p 131.47p 133.50p 6776
22/03/2011 130.50p 134.00p 130.50p 133.50p 14000
21/03/2011 131.00p 132.00p 129.60p 130.50p 14259
18/03/2011 130.50p 132.00p 129.40p 131.00p 31500
17/03/2011 132.00p 132.00p 129.60p 131.00p 1669
16/03/2011 135.00p 135.00p 132.00p 132.00p 1900
15/03/2011 140.00p 140.00p 135.00p 135.00p 21163
14/03/2011 142.00p 142.00p 138.50p 140.50p 10209
11/03/2011 142.50p 143.50p 142.50p 142.50p 0
10/03/2011 142.50p 143.50p 142.50p 142.50p 19500
09/03/2011 142.00p 142.50p 140.40p 142.50p 0
08/03/2011 142.50p 142.00p 140.40p 142.00p 2436
07/03/2011 142.00p 143.60p 142.00p 142.00p 0
04/03/2011 142.00p 143.60p 142.00p 142.00p 101030
03/03/2011 142.00p 142.00p 140.40p 142.00p 1418
02/03/2011 142.50p 143.75p 140.50p 142.00p 16850
01/03/2011 142.00p 143.75p 142.50p 142.50p 12731
28/02/2011 142.00p 142.00p 140.40p 142.00p 7000
25/02/2011 142.50p 143.00p 142.00p 142.00p 3250
24/02/2011 142.00p 142.00p 140.40p 142.00p 0
23/02/2011 142.00p 142.00p 140.40p 142.00p 0
22/02/2011 142.00p 142.00p 140.40p 142.00p 2060
21/02/2011 142.50p 143.00p 142.00p 142.00p 0
18/02/2011 142.50p 143.00p 142.47p 142.50p 13907
17/02/2011 142.50p 143.00p 141.30p 142.50p 17094
16/02/2011 142.50p 143.00p 141.30p 142.50p 0
15/02/2011 142.50p 143.00p 141.30p 142.50p 13299
14/02/2011 142.50p 143.70p 141.30p 142.50p 0
11/02/2011 143.55p 143.70p 141.30p 142.50p 11372
10/02/2011 143.70p 143.70p 142.50p 142.50p 6022
09/02/2011 143.55p 143.70p 141.03p 142.50p 7261
08/02/2011 141.26p 143.70p 141.00p 142.50p 10950
07/02/2011 142.50p 143.00p 141.00p 142.50p 0
04/02/2011 141.30p 142.50p 141.00p 142.50p 16480
03/02/2011 140.20p 143.60p 140.00p 142.50p 78539
02/02/2011 140.00p 142.00p 140.00p 142.00p 15000
01/02/2011 142.00p 142.86p 138.00p 141.00p 134703
31/01/2011 143.00p 143.00p 141.00p 143.00p 7500
28/01/2011 143.00p 143.50p 141.50p 143.00p 6000
27/01/2011 143.00p 143.50p 141.50p 143.00p 10845
26/01/2011 143.00p 143.00p 141.50p 143.00p 0
25/01/2011 143.00p 143.60p 141.50p 143.00p 36514
24/01/2011 143.00p 143.80p 141.50p 143.00p 5612
21/01/2011 142.50p 142.90p 141.50p 142.50p 3400
20/01/2011 142.50p 142.75p 141.50p 142.50p 0
19/01/2011 142.50p 143.25p 141.75p 142.50p 2604
18/01/2011 142.00p 143.50p 141.50p 142.50p 101140
17/01/2011 141.85p 142.00p 140.65p 141.50p 32900
14/01/2011 140.10p 141.00p 140.10p 140.75p 77338
13/01/2011 136.20p 137.09p 136.20p 137.00p 15029
12/01/2011 136.20p 137.00p 136.20p 137.00p 3000
11/01/2011 137.50p 137.50p 135.00p 137.00p 64743
10/01/2011 137.00p 139.00p 135.10p 137.50p 3409
07/01/2011 141.00p 141.00p 134.00p 137.00p 270380
06/01/2011 146.50p 146.50p 140.00p 142.50p 56250
05/01/2011 146.50p 149.00p 145.00p 146.50p 417000
04/01/2011 146.50p 149.50p 146.50p 147.00p 28348
31/12/2010 146.50p 147.00p 146.50p 146.50p 5900
30/12/2010 146.50p 147.50p 146.00p 146.50p 25000
29/12/2010 146.50p 147.50p 146.00p 146.50p 0
24/12/2010 146.50p 146.80p 145.00p 146.50p 35860
23/12/2010 147.50p 147.50p 145.00p 146.50p 29900
22/12/2010 145.00p 147.50p 143.44p 146.50p 16941
21/12/2010 145.00p 146.50p 145.00p 145.00p 10000
20/12/2010 145.00p 146.50p 145.00p 145.00p 0
17/12/2010 145.00p 147.00p 145.00p 145.00p 17000
16/12/2010 145.00p 147.00p 145.00p 145.00p 0
15/12/2010 145.00p 147.00p 144.12p 145.00p 8500
14/12/2010 145.00p 147.00p 144.00p 145.00p 17000
13/12/2010 145.00p 146.19p 145.00p 145.00p 1607
10/12/2010 141.00p 146.56p 141.00p 145.00p 87526
09/12/2010 141.00p 144.00p 140.00p 141.00p 15163
08/12/2010 141.00p 141.00p 140.00p 141.00p 0
07/12/2010 139.50p 141.50p 139.50p 140.50p 11350
06/12/2010 139.50p 140.75p 138.00p 139.50p 3972
03/12/2010 139.00p 140.80p 139.00p 139.50p 223500
02/12/2010 136.50p 140.00p 136.50p 139.00p 27326
01/12/2010 136.50p 137.00p 133.35p 136.50p 400
30/11/2010 135.50p 135.50p 133.25p 135.50p 1300
29/11/2010 135.50p 136.25p 134.00p 135.50p 5072
26/11/2010 135.50p 136.50p 134.00p 135.50p 0
25/11/2010 135.50p 135.50p 134.00p 135.50p 10000
24/11/2010 135.50p 136.95p 134.00p 135.50p 61145
23/11/2010 135.50p 135.50p 133.80p 135.50p 10000
22/11/2010 137.00p 138.74p 135.50p 136.00p 8481
19/11/2010 137.00p 137.00p 134.00p 137.00p 1750
18/11/2010 137.00p 138.80p 136.50p 137.00p 4169
17/11/2010 137.50p 137.50p 135.00p 137.00p 56039
16/11/2010 137.50p 138.50p 136.00p 137.50p 45500
15/11/2010 137.50p 139.00p 135.97p 137.50p 5000
12/11/2010 137.50p 139.00p 136.05p 137.50p 400
11/11/2010 137.50p 139.55p 136.50p 137.50p 7268
10/11/2010 137.50p 139.55p 135.50p 137.50p 25995
09/11/2010 136.00p 139.75p 136.00p 137.50p 50125
08/11/2010 136.00p 138.00p 134.00p 136.00p 12500
05/11/2010 136.00p 136.00p 135.00p 136.00p 0
04/11/2010 136.00p 136.00p 134.00p 136.00p 3420
03/11/2010 136.00p 138.00p 130.00p 136.00p 53900
02/11/2010 130.00p 138.00p 130.00p 136.00p 35760
01/11/2010 128.00p 130.00p 128.00p 129.00p 10000
29/10/2010 128.00p 130.00p 127.50p 128.00p 14500
28/10/2010 128.00p 130.00p 126.40p 128.00p 78071
27/10/2010 127.00p 129.00p 125.40p 128.00p 21623
26/10/2010 125.50p 128.60p 125.50p 127.00p 97704
25/10/2010 125.50p 127.50p 123.50p 125.50p 107402
22/10/2010 125.50p 125.50p 123.00p 125.50p 58543
21/10/2010 125.50p 127.25p 124.00p 125.50p 44030
20/10/2010 125.50p 127.90p 123.25p 125.50p 10791
19/10/2010 125.50p 125.50p 123.25p 125.50p 11594
18/10/2010 124.00p 127.90p 123.48p 125.50p 29046
15/10/2010 122.50p 127.00p 120.00p 124.00p 126969
14/10/2010 119.50p 121.92p 119.50p 120.00p 7930
13/10/2010 116.00p 121.50p 116.00p 119.50p 97550
12/10/2010 115.00p 118.00p 113.60p 116.00p 54675
11/10/2010 115.00p 115.50p 115.00p 115.00p 0
08/10/2010 115.00p 115.50p 115.00p 115.00p 0
07/10/2010 114.00p 118.00p 114.00p 115.00p 11300
06/10/2010 112.50p 115.00p 112.50p 114.00p 8000
05/10/2010 111.00p 113.50p 110.42p 112.50p 27550
04/10/2010 111.00p 113.50p 110.20p 111.00p 55885
01/10/2010 110.00p 113.50p 110.00p 111.00p 39000
30/09/2010 110.00p 112.00p 108.84p 110.00p 41950
29/09/2010 110.00p 112.00p 109.00p 110.00p 13588
28/09/2010 110.00p 110.00p 108.50p 110.00p 22000
27/09/2010 107.50p 112.00p 107.50p 110.00p 21688
24/09/2010 107.50p 108.75p 106.05p 107.50p 58000
23/09/2010 106.50p 109.00p 105.00p 108.00p 10500
22/09/2010 104.50p 108.00p 104.50p 106.50p 125415
21/09/2010 98.00p 107.00p 98.00p 104.50p 73040
20/09/2010 96.50p 99.00p 96.50p 98.00p 9000
17/09/2010 96.00p 98.00p 96.00p 96.50p 65289
16/09/2010 95.50p 98.00p 95.50p 96.00p 10000
15/09/2010 95.50p 97.75p 95.50p 95.50p 5601
14/09/2010 95.50p 96.95p 95.50p 95.50p 10000
13/09/2010 95.50p 98.00p 94.00p 95.50p 27500
10/09/2010 95.50p 96.50p 95.50p 95.50p 0
09/09/2010 95.50p 96.50p 95.00p 95.50p 197472
08/09/2010 95.50p 96.50p 93.00p 95.50p 2000
07/09/2010 95.50p 96.50p 93.00p 95.50p 6000
06/09/2010 95.50p 96.50p 94.05p 95.50p 1482
03/09/2010 95.50p 96.50p 95.50p 95.50p 0
02/09/2010 96.00p 96.50p 94.05p 95.50p 3000
01/09/2010 96.50p 96.50p 94.84p 96.00p 1000
31/08/2010 96.50p 96.50p 96.50p 96.50p 0
27/08/2010 96.50p 96.50p 93.00p 96.50p 97500
26/08/2010 96.50p 96.50p 95.05p 96.50p 323
25/08/2010 96.50p 96.50p 96.50p 96.50p 0
24/08/2010 97.00p 97.00p 96.50p 96.50p 0
23/08/2010 97.00p 97.00p 95.84p 97.00p 518

*Close Price adjusted for both dividends and splits