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
20/08/2010 96.00p 97.50p 96.00p 97.00p 0
19/08/2010 96.00p 96.00p 94.50p 96.00p 12265
18/08/2010 96.00p 97.51p 94.84p 96.00p 6500
17/08/2010 96.50p 96.50p 94.50p 96.00p 56904
16/08/2010 96.50p 97.50p 96.50p 96.50p 10000
13/08/2010 96.50p 96.50p 94.50p 96.50p 0
12/08/2010 97.00p 97.00p 94.84p 96.50p 10000
11/08/2010 97.00p 98.50p 97.00p 97.00p 0
10/08/2010 98.00p 98.00p 95.63p 97.00p 20000
09/08/2010 96.50p 100.00p 96.00p 98.00p 32525
06/08/2010 94.00p 97.00p 94.00p 96.50p 17000
05/08/2010 92.50p 95.00p 92.50p 94.00p 2000
04/08/2010 92.50p 93.50p 92.50p 92.50p 0
03/08/2010 91.50p 94.00p 91.50p 92.50p 18973
02/08/2010 90.50p 94.00p 90.50p 91.50p 10000
30/07/2010 90.50p 91.00p 90.50p 90.50p 0
29/07/2010 90.00p 91.50p 90.00p 90.50p 0
28/07/2010 87.50p 90.00p 86.00p 90.00p 43500
27/07/2010 87.50p 88.50p 85.50p 87.50p 1000
26/07/2010 87.50p 88.50p 87.50p 87.50p 15550
23/07/2010 87.50p 88.25p 86.50p 87.50p 5616
22/07/2010 86.00p 88.00p 85.50p 87.50p 126840
21/07/2010 85.50p 86.50p 85.50p 85.50p 0
20/07/2010 85.50p 87.00p 85.50p 85.50p 25000
19/07/2010 90.50p 90.50p 85.50p 85.50p 31447
16/07/2010 90.50p 93.50p 90.50p 90.50p 30000
15/07/2010 90.50p 93.50p 90.50p 90.50p 3563
14/07/2010 92.00p 92.00p 87.50p 90.50p 45000
13/07/2010 92.00p 94.50p 91.33p 92.00p 2500
12/07/2010 92.00p 94.50p 92.00p 92.00p 0
09/07/2010 92.00p 94.50p 92.00p 92.00p 4500
08/07/2010 91.50p 94.00p 91.50p 92.00p 55464
07/07/2010 91.50p 94.50p 91.17p 91.50p 9995
06/07/2010 92.50p 93.00p 90.09p 91.50p 40000
05/07/2010 93.00p 93.00p 91.50p 92.50p 0
02/07/2010 93.00p 93.00p 91.50p 92.50p 0
01/07/2010 93.50p 93.50p 91.50p 92.50p 0
30/06/2010 93.50p 94.50p 93.50p 93.50p 0
29/06/2010 94.50p 94.50p 92.00p 93.50p 3000
28/06/2010 94.50p 96.50p 94.50p 94.50p 0
25/06/2010 94.50p 96.50p 94.50p 94.50p 0
24/06/2010 94.50p 95.50p 94.50p 94.50p 2633
23/06/2010 94.50p 96.50p 94.50p 94.50p 200000
22/06/2010 95.00p 95.50p 93.47p 94.50p 40000
21/06/2010 95.00p 95.60p 94.50p 95.00p 5181
18/06/2010 95.50p 96.50p 93.67p 95.00p 15600
17/06/2010 96.50p 97.00p 95.50p 95.50p 0
16/06/2010 96.50p 97.50p 96.50p 96.50p 0
15/06/2010 97.00p 98.45p 96.50p 96.50p 140
14/06/2010 97.00p 97.00p 95.50p 97.00p 0
11/06/2010 97.00p 97.00p 96.50p 97.00p 0
10/06/2010 97.00p 98.45p 96.50p 97.00p 437
09/06/2010 97.00p 97.50p 96.50p 97.00p 35000
08/06/2010 97.00p 97.00p 96.50p 97.00p 0
07/06/2010 97.00p 98.45p 95.48p 97.00p 4449
04/06/2010 97.00p 98.45p 96.50p 97.00p 41
03/06/2010 97.00p 97.50p 96.50p 97.00p 0
02/06/2010 97.00p 97.50p 96.50p 97.00p 0
01/06/2010 97.00p 97.00p 96.50p 97.00p 0
28/05/2010 97.00p 97.50p 96.50p 97.00p 0
27/05/2010 97.00p 97.00p 95.67p 97.00p 375
26/05/2010 97.00p 97.50p 96.50p 97.00p 0
25/05/2010 97.50p 97.50p 96.00p 97.00p 35000
24/05/2010 97.00p 99.00p 96.00p 97.50p 10050
21/05/2010 96.50p 99.00p 95.50p 97.00p 10000
20/05/2010 96.50p 96.50p 96.00p 96.50p 0
19/05/2010 96.50p 96.50p 95.00p 96.50p 437
18/05/2010 96.50p 96.50p 96.00p 96.50p 0
17/05/2010 94.00p 96.50p 94.00p 96.50p 310000
14/05/2010 93.50p 96.00p 93.50p 94.00p 15000
13/05/2010 92.00p 94.50p 92.00p 93.50p 10056
12/05/2010 92.00p 94.50p 92.00p 92.00p 0
11/05/2010 92.50p 92.50p 92.00p 92.00p 0
10/05/2010 92.50p 94.50p 92.00p 92.50p 1594
07/05/2010 93.50p 93.50p 92.17p 92.50p 10000
06/05/2010 96.00p 96.00p 94.50p 95.00p 0
05/05/2010 97.50p 97.50p 94.50p 96.00p 15000
04/05/2010 97.50p 97.50p 95.50p 97.50p 5327
30/04/2010 97.50p 98.85p 95.50p 97.50p 20000
29/04/2010 98.00p 98.85p 95.50p 97.50p 20087
28/04/2010 99.50p 99.50p 95.50p 98.00p 65500
27/04/2010 99.50p 102.50p 99.50p 99.50p 5000
26/04/2010 92.50p 101.00p 92.50p 99.50p 56184
23/04/2010 87.50p 93.50p 87.50p 92.50p 28225
22/04/2010 87.00p 89.00p 85.64p 87.50p 16735
21/04/2010 87.00p 87.00p 86.50p 87.00p 0
20/04/2010 86.50p 89.00p 85.43p 87.00p 28500
19/04/2010 86.50p 87.50p 86.50p 86.50p 0
16/04/2010 86.50p 86.50p 85.50p 86.50p 0
15/04/2010 85.50p 88.00p 85.50p 86.50p 25990
14/04/2010 85.00p 85.50p 83.50p 85.00p 0
13/04/2010 85.00p 86.50p 84.00p 85.00p 28123
12/04/2010 85.00p 85.00p 83.50p 85.00p 7500
09/04/2010 85.00p 85.00p 83.50p 85.00p 0
08/04/2010 85.00p 85.00p 83.50p 85.00p 5000
07/04/2010 85.00p 85.00p 83.50p 85.00p 0
06/04/2010 85.00p 85.00p 83.50p 85.00p 0
01/04/2010 85.00p 85.44p 83.50p 85.00p 675
31/03/2010 85.00p 85.00p 83.50p 85.00p 0
30/03/2010 85.00p 85.00p 81.00p 85.00p 127000
29/03/2010 85.50p 86.00p 83.50p 85.00p 23621
26/03/2010 85.50p 85.50p 83.50p 85.50p 0
25/03/2010 85.50p 85.50p 83.50p 85.50p 0
24/03/2010 85.50p 85.50p 83.50p 85.50p 0
23/03/2010 85.50p 85.50p 83.50p 85.50p 1500
22/03/2010 85.50p 85.57p 83.50p 85.50p 5330
19/03/2010 85.50p 87.50p 85.00p 85.50p 10000
18/03/2010 86.00p 87.50p 83.50p 85.50p 24959
17/03/2010 85.50p 85.50p 83.50p 85.50p 0
16/03/2010 85.50p 85.50p 83.50p 85.50p 500
15/03/2010 86.00p 86.00p 83.50p 85.50p 10000
12/03/2010 86.00p 86.50p 85.50p 86.00p 15000
11/03/2010 86.00p 86.50p 85.00p 86.00p 10500
10/03/2010 85.50p 86.00p 83.50p 86.00p 10000
09/03/2010 85.50p 86.50p 85.00p 85.50p 0
08/03/2010 85.50p 86.50p 85.00p 85.50p 0
05/03/2010 85.50p 86.50p 85.00p 85.50p 0
04/03/2010 86.00p 86.50p 82.00p 85.50p 40000
03/03/2010 85.50p 86.57p 83.00p 86.00p 110942
02/03/2010 88.00p 88.00p 83.00p 85.50p 20000
01/03/2010 88.00p 88.00p 86.50p 88.00p 0
26/02/2010 88.00p 88.02p 86.50p 88.00p 6203
25/02/2010 88.75p 88.75p 86.00p 88.00p 15000
24/02/2010 88.75p 90.00p 88.75p 88.75p 0
23/02/2010 88.75p 88.75p 86.50p 88.75p 35230
22/02/2010 88.75p 90.00p 88.69p 88.75p 10000
19/02/2010 88.75p 90.00p 87.50p 88.75p 18123
18/02/2010 88.75p 88.75p 86.50p 88.75p 4375
17/02/2010 88.50p 90.00p 87.50p 88.75p 50000
16/02/2010 88.50p 88.50p 86.50p 88.50p 0
15/02/2010 88.50p 88.50p 87.50p 88.50p 0
12/02/2010 88.50p 88.50p 87.50p 88.50p 0
11/02/2010 88.50p 88.50p 86.50p 88.50p 0
10/02/2010 87.50p 88.50p 86.50p 88.50p 0
09/02/2010 87.50p 87.50p 87.50p 87.50p 2610000
08/02/2010 87.50p 87.50p 87.50p 87.50p 3958449
05/02/2010 87.50p 87.50p 86.50p 87.50p 0
04/02/2010 88.00p 88.00p 86.50p 87.50p 0
03/02/2010 88.00p 88.00p 86.00p 88.00p 28000
02/02/2010 88.50p 88.50p 86.50p 88.00p 0
01/02/2010 88.50p 89.01p 86.12p 88.50p 11040
29/01/2010 88.50p 88.50p 86.50p 88.50p 33848
28/01/2010 87.50p 88.50p 87.50p 88.50p 0
27/01/2010 88.00p 88.02p 86.52p 87.50p 15245
26/01/2010 88.00p 88.00p 87.50p 88.00p 0
25/01/2010 89.50p 89.50p 85.50p 88.00p 205735
22/01/2010 91.50p 91.50p 88.50p 89.50p 6698
21/01/2010 91.50p 91.80p 90.00p 91.50p 5103
20/01/2010 91.50p 91.50p 90.38p 91.50p 10000
19/01/2010 91.50p 91.50p 90.50p 91.50p 0
18/01/2010 91.50p 92.00p 90.50p 91.50p 20000
15/01/2010 92.00p 93.50p 91.50p 91.50p 0
14/01/2010 92.00p 93.00p 91.50p 92.00p 23000
13/01/2010 92.00p 92.00p 91.50p 92.00p 0
12/01/2010 89.00p 92.00p 89.00p 92.00p 268668
11/01/2010 89.00p 89.50p 88.00p 89.00p 2856
08/01/2010 89.00p 89.50p 88.50p 89.00p 50000
07/01/2010 89.00p 89.50p 88.50p 89.00p 16071
06/01/2010 89.00p 89.50p 88.50p 89.00p 0
05/01/2010 89.00p 89.50p 88.50p 89.00p 19400
04/01/2010 89.00p 89.50p 88.50p 89.00p 0
31/12/2009 89.00p 89.00p 88.50p 89.00p 0
30/12/2009 89.00p 89.50p 88.50p 89.00p 4620
29/12/2009 88.50p 89.55p 87.50p 89.00p 2709
24/12/2009 88.50p 88.50p 88.50p 88.50p 0
23/12/2009 88.50p 89.32p 87.50p 88.50p 5558
22/12/2009 88.50p 88.50p 87.50p 88.50p 0
21/12/2009 88.50p 88.50p 87.00p 88.50p 150000
18/12/2009 88.50p 88.50p 87.50p 88.50p 0
17/12/2009 88.50p 89.00p 87.00p 88.50p 14980
16/12/2009 88.50p 88.50p 87.50p 88.50p 0
15/12/2009 89.00p 89.00p 87.50p 88.50p 10000
14/12/2009 89.00p 89.73p 87.50p 89.00p 22343
11/12/2009 89.00p 89.00p 87.50p 89.00p 46622
10/12/2009 88.50p 88.50p 87.50p 88.50p 175000
09/12/2009 88.50p 88.50p 85.00p 88.50p 8005
08/12/2009 88.50p 88.50p 87.50p 88.50p 0
07/12/2009 88.50p 88.50p 87.50p 88.50p 0
04/12/2009 88.50p 89.32p 87.50p 88.50p 59970
03/12/2009 88.50p 89.50p 87.50p 88.50p 0
02/12/2009 88.50p 88.50p 87.50p 88.50p 0
01/12/2009 88.50p 88.50p 87.50p 88.50p 0
30/11/2009 88.50p 88.50p 87.50p 88.50p 0
27/11/2009 88.50p 88.50p 87.50p 88.50p 0
26/11/2009 88.50p 88.50p 88.50p 88.50p 0
25/11/2009 88.50p 88.50p 87.50p 88.50p 0
24/11/2009 88.50p 88.50p 87.50p 88.50p 0
23/11/2009 89.00p 89.00p 87.00p 88.50p 20000
20/11/2009 89.00p 89.50p 89.00p 89.00p 0
19/11/2009 89.50p 89.50p 88.00p 89.00p 13488
18/11/2009 89.50p 90.00p 89.00p 89.50p 5000
17/11/2009 89.50p 89.50p 89.00p 89.50p 0
16/11/2009 89.50p 89.50p 89.00p 89.50p 0
13/11/2009 89.50p 90.00p 88.50p 89.50p 0
12/11/2009 89.50p 89.50p 89.00p 89.50p 0
11/11/2009 89.50p 89.50p 89.00p 89.50p 0
10/11/2009 89.50p 89.50p 88.00p 89.50p 12808
09/11/2009 89.50p 89.50p 88.50p 89.50p 0
06/11/2009 89.50p 89.50p 89.00p 89.50p 6000
05/11/2009 89.50p 89.50p 89.00p 89.50p 0

*Close Price adjusted for both dividends and splits