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
19/02/2020 534.00p 548.00p 526.00p 526.00p 23741
18/02/2020 548.00p 548.00p 521.92p 540.00p 56875
17/02/2020 544.00p 550.00p 530.00p 532.00p 19518
14/02/2020 540.00p 552.00p 530.00p 540.00p 55263
13/02/2020 540.00p 548.00p 513.70p 540.00p 121550
12/02/2020 552.00p 565.20p 550.00p 550.00p 23205
11/02/2020 564.00p 564.00p 550.00p 554.00p 83088
10/02/2020 550.00p 572.00p 550.00p 558.00p 26666
07/02/2020 550.00p 587.28p 550.00p 560.00p 10560
06/02/2020 570.00p 600.00p 552.00p 558.00p 60293
05/02/2020 584.00p 591.36p 570.00p 582.00p 131696
04/02/2020 584.00p 596.00p 584.00p 590.00p 287615
03/02/2020 578.00p 614.92p 578.00p 596.00p 23152
31/01/2020 596.00p 596.00p 580.00p 584.00p 198030
30/01/2020 570.00p 596.00p 570.00p 596.00p 30123
29/01/2020 584.00p 596.00p 565.00p 576.00p 27786
28/01/2020 564.00p 590.48p 564.00p 574.00p 59172
27/01/2020 574.00p 604.48p 565.30p 580.00p 27017
24/01/2020 588.00p 594.00p 562.00p 588.00p 150082
23/01/2020 590.00p 590.00p 578.00p 590.00p 4957
22/01/2020 580.00p 588.00p 564.20p 588.00p 114773
21/01/2020 576.00p 590.00p 560.00p 574.00p 11379
20/01/2020 582.00p 595.78p 570.00p 576.00p 134389
17/01/2020 582.00p 608.00p 582.00p 590.00p 39171
16/01/2020 570.00p 584.00p 570.00p 584.00p 74542
15/01/2020 562.00p 583.16p 562.00p 570.00p 33350
14/01/2020 578.00p 582.90p 560.00p 571.00p 17304
13/01/2020 566.00p 587.80p 566.00p 568.00p 35597
10/01/2020 566.00p 588.00p 554.56p 588.00p 118471
09/01/2020 562.00p 570.00p 552.00p 560.00p 110199
08/01/2020 562.00p 570.00p 552.00p 566.00p 8651
07/01/2020 550.00p 574.00p 550.00p 570.00p 31006
06/01/2020 546.00p 568.00p 546.00p 562.00p 132529
03/01/2020 550.00p 566.00p 546.00p 560.00p 18865
02/01/2020 544.00p 558.00p 544.00p 558.00p 24695
31/12/2019 532.00p 550.00p 532.00p 550.00p 11644
30/12/2019 542.00p 548.00p 540.00p 546.00p 16308
27/12/2019 550.00p 568.00p 530.00p 544.00p 32292
24/12/2019 546.00p 566.00p 535.08p 566.00p 8663
23/12/2019 566.00p 566.00p 538.00p 538.00p 12278
20/12/2019 566.00p 568.00p 558.00p 568.00p 39033
19/12/2019 564.00p 566.00p 552.96p 564.00p 45995
18/12/2019 564.00p 569.94p 559.10p 566.00p 38183
17/12/2019 550.00p 575.82p 550.00p 560.00p 133822
16/12/2019 544.00p 578.00p 544.00p 556.00p 113287
13/12/2019 550.00p 570.37p 536.00p 536.00p 90654
12/12/2019 538.00p 548.44p 520.00p 540.00p 40785
11/12/2019 530.00p 540.00p 512.00p 535.00p 14457
10/12/2019 530.00p 540.00p 526.00p 534.00p 24279
09/12/2019 526.00p 559.46p 518.50p 530.00p 131879
06/12/2019 520.00p 524.00p 512.00p 524.00p 11492
05/12/2019 530.00p 532.32p 518.00p 518.00p 17407
04/12/2019 532.00p 540.00p 522.00p 522.00p 107145
03/12/2019 540.00p 550.31p 522.00p 526.00p 22557
02/12/2019 536.00p 554.00p 536.00p 540.00p 175918
29/11/2019 540.00p 575.92p 536.00p 546.00p 24108
28/11/2019 546.00p 550.00p 540.00p 542.00p 24255
27/11/2019 538.00p 550.00p 538.00p 544.00p 32286
26/11/2019 530.00p 540.00p 525.80p 538.00p 51252
25/11/2019 534.00p 534.15p 510.00p 526.00p 39020
22/11/2019 540.00p 550.00p 540.00p 546.00p 58489
21/11/2019 540.00p 554.12p 530.00p 540.00p 33844
20/11/2019 538.00p 558.00p 527.68p 534.00p 17678
19/11/2019 528.00p 546.00p 524.00p 534.00p 23531
18/11/2019 528.00p 530.00p 522.00p 528.00p 46399
15/11/2019 528.00p 535.00p 510.00p 526.00p 10612
14/11/2019 530.00p 536.00p 522.00p 536.00p 32763
13/11/2019 526.00p 535.48p 520.00p 530.00p 28533
12/11/2019 540.00p 540.00p 528.00p 540.00p 47650
11/11/2019 518.00p 536.00p 518.00p 530.00p 50696
08/11/2019 510.00p 540.00p 509.99p 522.00p 62987
07/11/2019 512.00p 514.00p 510.00p 512.00p 37423
06/11/2019 508.00p 512.00p 506.00p 508.00p 19005
05/11/2019 506.00p 506.00p 499.77p 506.00p 63354
04/11/2019 502.00p 506.00p 493.00p 506.00p 73148
01/11/2019 504.00p 510.00p 494.88p 500.00p 29100
31/10/2019 508.00p 514.00p 502.00p 504.00p 19909
30/10/2019 502.00p 510.00p 492.00p 492.00p 44737
29/10/2019 520.00p 524.00p 502.00p 506.00p 10167
28/10/2019 522.00p 525.00p 510.00p 510.00p 6403
25/10/2019 510.00p 532.00p 510.00p 518.00p 17601
24/10/2019 536.00p 536.00p 512.00p 528.00p 21609
23/10/2019 506.00p 536.00p 506.00p 510.00p 72938
22/10/2019 522.00p 522.00p 502.00p 508.00p 36216
21/10/2019 518.00p 520.00p 502.00p 510.00p 149016
18/10/2019 504.00p 538.00p 504.00p 538.00p 7443
17/10/2019 536.00p 536.00p 504.00p 504.00p 5894
16/10/2019 534.00p 538.05p 518.00p 534.00p 50890
15/10/2019 526.00p 534.00p 513.54p 534.00p 14620
14/10/2019 522.00p 524.00p 512.00p 512.00p 14794
11/10/2019 522.00p 522.00p 492.00p 512.00p 33029
10/10/2019 534.00p 534.00p 492.00p 510.00p 34047
09/10/2019 520.00p 538.00p 520.00p 532.00p 12020
08/10/2019 544.00p 545.06p 512.00p 520.00p 29660
07/10/2019 538.00p 545.06p 530.00p 532.00p 17407
04/10/2019 544.00p 558.22p 534.00p 534.00p 129036
03/10/2019 554.00p 578.00p 540.00p 550.00p 25438
02/10/2019 540.00p 584.00p 539.00p 546.00p 16217
01/10/2019 538.00p 550.00p 532.00p 550.00p 43529
30/09/2019 510.00p 544.00p 510.00p 544.00p 38036
27/09/2019 544.00p 544.00p 512.00p 530.00p 8895
26/09/2019 524.00p 549.82p 524.00p 544.00p 10179
25/09/2019 536.00p 542.62p 528.00p 540.00p 7141
24/09/2019 530.00p 540.00p 516.00p 528.00p 23717
23/09/2019 526.00p 540.00p 516.00p 530.00p 74400
20/09/2019 514.00p 530.00p 514.00p 514.00p 19513
19/09/2019 518.00p 530.00p 506.00p 526.00p 11033
18/09/2019 528.00p 530.00p 508.00p 510.00p 18016
17/09/2019 510.00p 528.00p 510.00p 524.00p 29880
16/09/2019 514.00p 528.00p 510.00p 510.00p 11916
13/09/2019 516.00p 526.00p 500.00p 518.00p 52850
12/09/2019 516.00p 520.00p 514.00p 514.00p 9397
11/09/2019 514.00p 520.00p 510.00p 512.00p 30881
10/09/2019 522.00p 524.00p 502.00p 522.00p 25051
09/09/2019 528.00p 534.00p 508.00p 508.00p 18216
06/09/2019 524.00p 538.00p 514.00p 514.00p 20469
05/09/2019 522.00p 538.00p 512.00p 518.00p 20268
04/09/2019 522.00p 533.80p 520.00p 520.00p 13747
03/09/2019 510.00p 524.00p 510.00p 510.00p 11869
02/09/2019 518.00p 520.32p 510.00p 510.00p 4394
30/08/2019 491.00p 517.12p 491.00p 508.00p 22783
29/08/2019 506.00p 516.00p 497.00p 504.00p 36668
28/08/2019 512.00p 530.00p 504.00p 504.00p 15038
27/08/2019 522.00p 532.24p 500.00p 508.00p 17343
23/08/2019 524.00p 534.00p 516.00p 516.00p 60658
22/08/2019 532.00p 548.00p 516.00p 532.00p 9103
21/08/2019 538.00p 545.30p 520.00p 528.00p 16346
20/08/2019 536.00p 538.18p 510.00p 526.00p 56419
19/08/2019 526.00p 538.00p 502.00p 526.00p 13327
16/08/2019 520.00p 538.00p 510.00p 524.00p 14144
15/08/2019 522.00p 544.10p 510.00p 530.00p 13032
14/08/2019 530.00p 546.00p 530.00p 530.00p 38236
13/08/2019 491.00p 550.00p 490.00p 550.00p 56361
12/08/2019 536.00p 540.32p 467.33p 502.00p 65463
09/08/2019 528.00p 548.00p 528.00p 540.00p 37110
08/08/2019 520.00p 558.00p 520.00p 544.00p 10248
07/08/2019 530.00p 540.00p 520.00p 528.00p 31077
06/08/2019 546.00p 546.00p 528.00p 536.00p 18842
05/08/2019 560.00p 579.38p 530.00p 536.00p 17594
02/08/2019 580.00p 582.00p 554.00p 576.00p 38336
01/08/2019 578.00p 580.00p 547.68p 558.00p 13323
31/07/2019 572.00p 590.70p 568.00p 572.00p 11371
30/07/2019 586.00p 591.70p 580.00p 580.00p 10334
29/07/2019 598.00p 598.00p 588.00p 590.00p 13045
26/07/2019 596.00p 603.80p 588.00p 590.00p 11069
25/07/2019 598.00p 612.00p 584.00p 596.00p 22401
24/07/2019 584.00p 611.42p 574.76p 596.00p 41433
23/07/2019 576.00p 600.00p 576.00p 580.00p 12623
22/07/2019 580.00p 590.74p 580.00p 584.00p 94646
19/07/2019 582.00p 582.00p 572.64p 578.00p 72571
18/07/2019 596.00p 596.00p 570.00p 578.00p 470221
17/07/2019 582.00p 596.20p 581.52p 590.00p 26440
16/07/2019 570.00p 598.00p 570.00p 590.00p 42816
15/07/2019 568.00p 600.00p 568.00p 580.00p 9663
12/07/2019 590.00p 606.80p 570.00p 580.00p 40601
11/07/2019 570.00p 588.00p 570.00p 584.00p 394068
10/07/2019 566.00p 590.00p 566.00p 580.00p 27734
09/07/2019 602.00p 602.00p 562.00p 580.00p 102382
08/07/2019 588.00p 596.30p 576.00p 594.00p 57322
05/07/2019 590.00p 590.00p 565.60p 586.00p 29314
04/07/2019 594.00p 594.00p 544.00p 582.00p 163172
03/07/2019 600.00p 622.00p 596.00p 604.00p 84400
02/07/2019 592.00p 602.00p 590.00p 598.00p 72567
01/07/2019 604.00p 626.00p 594.00p 600.00p 101912
28/06/2019 610.00p 610.00p 580.00p 600.00p 89492
27/06/2019 604.00p 604.00p 588.00p 598.00p 108494
26/06/2019 626.00p 626.00p 582.00p 600.00p 49409
25/06/2019 614.00p 628.00p 584.00p 600.00p 66134
24/06/2019 582.00p 618.00p 582.00p 600.00p 74837
21/06/2019 580.00p 590.00p 578.00p 582.00p 192355
20/06/2019 590.00p 591.28p 560.00p 580.00p 54535
19/06/2019 580.00p 580.00p 567.78p 570.00p 49715
18/06/2019 574.00p 580.00p 554.00p 576.00p 28836
17/06/2019 562.00p 570.00p 554.00p 566.00p 53295
14/06/2019 544.00p 562.00p 542.00p 558.00p 17215
13/06/2019 560.00p 574.00p 540.00p 540.00p 24699
12/06/2019 556.00p 560.00p 543.28p 554.00p 10757
11/06/2019 570.00p 580.00p 546.00p 548.00p 28988
10/06/2019 560.00p 562.00p 554.00p 562.00p 5675
07/06/2019 564.00p 572.30p 550.00p 562.00p 82092
06/06/2019 546.00p 569.10p 544.00p 550.00p 43529
05/06/2019 576.00p 576.00p 542.00p 558.00p 15163
04/06/2019 542.00p 576.00p 542.00p 576.00p 16348
03/06/2019 552.00p 570.00p 552.00p 570.00p 88460
31/05/2019 570.00p 570.00p 556.00p 570.00p 7861
30/05/2019 576.00p 580.00p 560.00p 566.00p 55056
29/05/2019 558.00p 578.00p 558.00p 558.00p 54941
28/05/2019 574.00p 588.00p 548.00p 580.00p 10251
24/05/2019 578.00p 578.00p 541.44p 566.00p 336204
23/05/2019 584.00p 588.00p 570.00p 580.00p 120691
22/05/2019 576.00p 584.00p 568.00p 568.00p 16603
21/05/2019 592.00p 592.00p 572.00p 578.00p 18551
20/05/2019 610.00p 610.00p 568.00p 570.00p 20703
17/05/2019 572.00p 586.00p 572.00p 584.00p 10830
16/05/2019 560.00p 584.00p 560.00p 568.00p 42063
15/05/2019 588.00p 588.00p 562.00p 566.00p 905444
14/05/2019 594.00p 594.00p 576.00p 590.00p 18806
13/05/2019 596.00p 610.00p 586.00p 590.00p 227327
10/05/2019 560.00p 599.16p 560.00p 596.00p 40285
09/05/2019 596.00p 600.00p 578.00p 584.00p 47614

*Close Price adjusted for both dividends and splits