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
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
04/11/2009 90.50p 90.50p 89.00p 89.50p 7808
03/11/2009 93.50p 93.50p 90.50p 90.50p 22500
02/11/2009 93.50p 94.50p 93.50p 93.50p 45000
30/10/2009 93.50p 94.50p 93.50p 93.50p 0
29/10/2009 93.50p 93.50p 91.50p 93.50p 0
28/10/2009 93.50p 93.50p 91.50p 93.50p 0
27/10/2009 93.50p 94.50p 93.50p 93.50p 0
26/10/2009 93.50p 94.50p 93.50p 93.50p 7500
23/10/2009 93.50p 94.50p 93.50p 93.50p 0
22/10/2009 94.00p 94.50p 93.00p 93.50p 13000
21/10/2009 91.50p 94.00p 92.98p 94.00p 279
20/10/2009 91.50p 92.50p 91.50p 91.50p 486100
19/10/2009 90.00p 91.50p 90.00p 91.50p 138700
16/10/2009 89.50p 90.50p 89.50p 90.00p 0
15/10/2009 88.50p 92.00p 89.50p 89.50p 210000
14/10/2009 85.50p 85.50p 84.50p 85.50p 110000
13/10/2009 84.00p 85.50p 83.50p 85.50p 28054
12/10/2009 84.00p 84.00p 82.50p 84.00p 0
09/10/2009 84.00p 84.00p 82.50p 84.00p 0
08/10/2009 84.00p 84.00p 82.50p 84.00p 0
07/10/2009 84.00p 84.00p 82.50p 84.00p 10000
06/10/2009 84.00p 84.00p 82.50p 84.00p 0
05/10/2009 84.00p 84.00p 82.50p 84.00p 99
02/10/2009 84.00p 84.00p 82.50p 84.00p 109609
01/10/2009 83.50p 84.00p 82.50p 84.00p 50000
30/09/2009 80.50p 85.00p 80.50p 82.00p 320000
29/09/2009 77.00p 81.59p 78.00p 80.50p 26158
28/09/2009 77.00p 78.50p 76.50p 77.00p 0
25/09/2009 75.75p 77.50p 75.75p 77.00p 5000
24/09/2009 75.75p 75.75p 73.50p 75.75p 1500
23/09/2009 75.75p 75.75p 73.50p 75.75p 0
22/09/2009 75.75p 75.75p 73.50p 75.75p 25130
21/09/2009 75.50p 75.50p 73.50p 75.50p 0

*Close Price adjusted for both dividends and splits