Pollen Street Secured Lending (PSSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pollen Street Secured Lending

Date Open High Low Close* Volume
06/01/2020 826.00p 836.00p 826.00p 828.00p 37082
03/01/2020 830.00p 832.00p 826.00p 830.00p 65289
02/01/2020 838.00p 838.00p 826.00p 828.00p 53148
31/12/2019 826.00p 836.00p 824.00p 830.00p 17879
30/12/2019 832.00p 836.00p 828.00p 832.00p 15078
27/12/2019 824.00p 834.00p 822.16p 832.00p 47027
24/12/2019 828.00p 830.00p 826.00p 826.00p 24124
23/12/2019 836.00p 836.00p 822.00p 824.00p 20845
20/12/2019 822.00p 830.00p 822.00p 824.00p 115255
19/12/2019 830.00p 830.00p 820.00p 822.00p 57157
18/12/2019 822.00p 832.00p 822.00p 824.00p 75236
17/12/2019 828.00p 828.00p 822.96p 828.00p 85252
16/12/2019 836.00p 836.00p 824.00p 830.00p 153992
13/12/2019 832.00p 834.00p 822.00p 826.00p 184662
12/12/2019 818.00p 818.85p 816.00p 818.00p 51117
11/12/2019 822.00p 822.00p 814.00p 820.00p 65171
10/12/2019 828.00p 828.00p 820.00p 822.00p 53602
09/12/2019 828.00p 828.00p 818.00p 822.00p 132227
06/12/2019 824.00p 826.00p 820.10p 824.00p 83361
05/12/2019 826.00p 826.00p 818.00p 824.00p 65518
04/12/2019 838.00p 838.00p 822.00p 824.00p 144693
03/12/2019 826.00p 828.00p 824.00p 826.00p 94027
02/12/2019 838.00p 838.00p 822.01p 824.00p 108240
29/11/2019 836.00p 836.00p 826.00p 828.00p 44676
28/11/2019 838.00p 838.00p 824.00p 828.00p 97278
27/11/2019 834.00p 834.00p 824.00p 830.00p 82473
26/11/2019 830.00p 834.00p 823.80p 828.00p 113417
25/11/2019 822.00p 834.00p 819.78p 830.00p 92470
22/11/2019 818.00p 834.00p 818.00p 822.00p 168942
21/11/2019 820.00p 824.45p 818.00p 820.00p 79251
20/11/2019 820.00p 829.00p 820.00p 824.00p 33393
19/11/2019 830.00p 830.00p 820.00p 824.00p 47389
18/11/2019 824.00p 830.00p 820.00p 822.00p 47219
15/11/2019 838.00p 838.00p 820.00p 820.00p 76133
14/11/2019 830.00p 834.00p 822.00p 826.00p 38055
13/11/2019 834.00p 838.00p 800.00p 830.00p 6209037
12/11/2019 840.00p 840.00p 832.00p 832.00p 38245
11/11/2019 840.00p 840.00p 832.00p 834.00p 69143
08/11/2019 840.00p 840.00p 838.00p 840.00p 34075
07/11/2019 840.00p 842.00p 836.00p 840.00p 67074
06/11/2019 846.00p 846.00p 840.00p 846.00p 41864
05/11/2019 848.00p 856.00p 846.00p 848.00p 1389817
04/11/2019 846.00p 852.00p 840.00p 848.00p 43767
01/11/2019 840.00p 841.70p 836.00p 838.00p 148519
31/10/2019 844.00p 844.00p 836.00p 838.00p 173801
30/10/2019 836.00p 840.00p 834.00p 838.00p 78008
29/10/2019 834.00p 842.00p 834.00p 842.00p 27474
28/10/2019 844.00p 844.00p 834.00p 834.00p 81759
25/10/2019 838.00p 844.00p 836.00p 842.00p 230107
24/10/2019 836.00p 840.00p 832.12p 838.00p 44101
23/10/2019 830.00p 836.00p 830.00p 836.00p 15877
22/10/2019 828.00p 834.00p 828.00p 830.00p 8727
21/10/2019 830.00p 834.00p 830.00p 834.00p 11216
18/10/2019 828.00p 834.00p 826.00p 828.00p 36960
17/10/2019 830.00p 831.23p 825.00p 828.00p 45324
16/10/2019 832.00p 837.20p 830.00p 832.00p 22555
15/10/2019 832.00p 832.46p 830.00p 832.00p 11936
14/10/2019 832.00p 838.00p 830.00p 834.00p 20907
11/10/2019 832.00p 834.32p 830.00p 834.00p 68992
10/10/2019 828.00p 838.00p 828.00p 830.00p 449765
09/10/2019 828.00p 833.92p 824.00p 828.00p 25925
08/10/2019 832.00p 835.88p 826.00p 832.00p 12812
07/10/2019 826.00p 829.92p 822.00p 826.00p 13717
04/10/2019 820.00p 830.00p 820.00p 824.00p 31806
03/10/2019 812.00p 816.00p 812.00p 816.00p 17185
02/10/2019 812.00p 815.00p 812.00p 812.00p 14921
01/10/2019 810.00p 817.40p 808.00p 812.00p 15809
30/09/2019 812.00p 817.50p 804.30p 810.00p 68222
27/09/2019 804.00p 809.50p 802.08p 808.00p 369339
26/09/2019 802.00p 802.00p 798.00p 802.00p 108791
25/09/2019 802.00p 804.00p 800.00p 802.00p 42577
24/09/2019 808.00p 808.43p 802.00p 802.00p 43796
23/09/2019 816.00p 817.34p 805.00p 810.00p 154141
20/09/2019 816.00p 828.00p 816.00p 816.00p 21269
19/09/2019 820.00p 832.00p 816.00p 816.00p 22303
18/09/2019 834.00p 834.00p 820.00p 820.00p 125100
17/09/2019 828.00p 828.00p 822.00p 826.00p 23968
16/09/2019 826.00p 828.00p 822.00p 828.00p 8779
13/09/2019 830.00p 830.00p 822.00p 826.00p 41136
12/09/2019 826.00p 827.44p 824.00p 824.00p 55923
11/09/2019 826.00p 830.21p 824.00p 824.00p 41029
10/09/2019 830.00p 833.00p 826.00p 826.00p 66901
09/09/2019 830.00p 833.80p 828.00p 830.00p 29568
06/09/2019 832.00p 833.92p 828.00p 830.00p 20528
05/09/2019 836.00p 837.96p 828.00p 828.00p 84593
04/09/2019 836.00p 838.94p 834.00p 836.00p 51457
03/09/2019 836.00p 838.00p 832.00p 832.00p 28179
02/09/2019 838.00p 842.00p 838.00p 838.00p 37396
30/08/2019 840.00p 840.00p 836.00p 838.00p 33071
29/08/2019 840.00p 844.00p 838.48p 842.00p 19576
28/08/2019 838.00p 841.92p 838.00p 840.00p 188495
27/08/2019 842.00p 848.00p 838.00p 840.00p 78986
23/08/2019 842.00p 850.00p 840.00p 850.00p 85368
22/08/2019 840.00p 842.00p 838.00p 840.00p 64175
21/08/2019 842.00p 842.00p 840.00p 840.00p 70921
20/08/2019 842.00p 842.00p 838.00p 838.00p 18527
19/08/2019 850.00p 850.00p 838.75p 840.00p 84118
16/08/2019 840.00p 842.00p 838.00p 842.00p 64011
15/08/2019 840.00p 846.00p 840.00p 840.00p 78343
14/08/2019 848.00p 850.00p 842.00p 848.00p 8530
13/08/2019 846.00p 850.00p 844.00p 848.00p 10627
12/08/2019 850.00p 856.00p 842.14p 846.00p 25451
09/08/2019 854.00p 858.98p 850.00p 854.00p 14894
08/08/2019 846.00p 860.00p 840.29p 850.00p 26430
07/08/2019 856.00p 858.00p 850.00p 852.00p 31859
06/08/2019 844.00p 860.00p 843.80p 858.00p 13411
05/08/2019 842.00p 850.00p 840.00p 848.00p 12804
02/08/2019 842.00p 850.00p 840.08p 850.00p 26137
01/08/2019 844.00p 848.00p 842.00p 842.00p 137327
31/07/2019 848.00p 848.00p 840.40p 848.00p 21905
30/07/2019 842.00p 844.00p 840.00p 844.00p 26810
29/07/2019 852.00p 852.00p 840.00p 842.00p 42322
26/07/2019 838.00p 848.00p 836.00p 838.00p 73975
25/07/2019 836.00p 840.00p 836.00p 838.00p 19403
24/07/2019 842.00p 848.00p 836.00p 836.00p 59805
23/07/2019 842.00p 846.00p 840.00p 840.00p 27848
22/07/2019 840.00p 846.00p 838.00p 842.00p 107457
19/07/2019 842.00p 842.00p 838.00p 840.00p 73129
18/07/2019 842.00p 844.00p 838.00p 840.00p 64639
17/07/2019 842.00p 847.40p 840.00p 842.00p 38272
16/07/2019 840.00p 844.00p 838.00p 840.00p 60722
15/07/2019 848.00p 848.00p 838.00p 844.00p 19241
12/07/2019 840.00p 848.00p 838.00p 844.00p 24282
11/07/2019 838.00p 844.00p 836.00p 844.00p 111555
10/07/2019 836.00p 842.00p 836.00p 840.00p 10913
09/07/2019 838.00p 840.00p 834.00p 838.00p 23381
08/07/2019 840.00p 848.00p 834.00p 838.00p 58460
05/07/2019 842.00p 848.00p 838.00p 840.00p 50776
04/07/2019 842.00p 844.00p 840.00p 840.00p 30871
03/07/2019 846.00p 848.00p 840.00p 848.00p 29544
02/07/2019 850.00p 850.00p 843.00p 848.00p 69965
01/07/2019 850.00p 850.00p 844.00p 846.00p 32568
28/06/2019 850.00p 850.00p 842.00p 844.00p 64036
27/06/2019 848.00p 848.00p 840.77p 848.00p 8728
26/06/2019 840.00p 848.00p 840.00p 846.00p 26897
25/06/2019 842.00p 848.00p 838.00p 840.00p 17706
24/06/2019 844.00p 850.00p 840.25p 848.00p 18376
21/06/2019 848.00p 848.00p 838.00p 838.00p 980528
20/06/2019 840.00p 844.00p 840.00p 844.00p 563830
19/06/2019 840.00p 844.00p 840.00p 842.00p 46883
18/06/2019 842.00p 843.96p 836.00p 840.00p 55616
17/06/2019 850.00p 852.90p 840.00p 840.00p 44049
14/06/2019 854.00p 854.00p 846.00p 850.00p 77547
13/06/2019 848.00p 850.00p 844.00p 850.00p 47324
12/06/2019 850.00p 852.00p 848.00p 848.00p 57437
11/06/2019 848.00p 856.00p 846.00p 850.00p 502445
10/06/2019 846.00p 850.00p 846.00p 846.00p 21750
07/06/2019 844.00p 852.00p 844.00p 850.00p 12407
06/06/2019 846.00p 847.20p 838.00p 844.00p 133329
05/06/2019 848.00p 852.00p 842.00p 844.00p 78660
04/06/2019 852.00p 854.00p 839.37p 850.00p 77135
03/06/2019 856.00p 858.00p 849.84p 856.00p 81939
31/05/2019 860.00p 860.00p 856.00p 856.00p 99884
30/05/2019 852.00p 860.00p 852.00p 858.00p 29759
29/05/2019 854.00p 860.00p 854.00p 858.00p 43954
28/05/2019 854.00p 862.00p 854.00p 860.00p 189141
24/05/2019 860.00p 864.00p 854.12p 858.00p 16995
23/05/2019 860.00p 868.00p 858.00p 858.00p 149635
22/05/2019 864.00p 868.00p 857.00p 862.00p 29923
21/05/2019 862.00p 862.00p 854.00p 858.00p 16675
20/05/2019 850.00p 854.00p 850.00p 854.00p 48305
17/05/2019 846.00p 855.60p 846.00p 850.00p 54062
16/05/2019 850.00p 852.00p 846.00p 848.00p 47742
15/05/2019 860.00p 862.00p 856.00p 862.00p 71795
14/05/2019 860.00p 865.60p 858.00p 858.00p 159224
13/05/2019 862.00p 869.45p 858.00p 860.00p 91905
10/05/2019 860.00p 868.00p 860.00p 862.00p 67399
09/05/2019 860.00p 860.20p 856.00p 858.00p 81930
08/05/2019 862.00p 862.00p 852.00p 856.00p 80505
07/05/2019 852.00p 858.00p 850.00p 858.00p 33730
03/05/2019 854.00p 860.00p 850.04p 852.00p 172161
02/05/2019 848.00p 854.70p 846.25p 852.00p 115420
01/05/2019 848.00p 848.50p 844.00p 846.00p 53923
30/04/2019 850.00p 857.90p 842.00p 844.00p 51021
29/04/2019 856.00p 856.00p 844.12p 848.00p 43780
26/04/2019 858.00p 858.00p 848.00p 852.00p 42979
25/04/2019 834.00p 858.00p 834.00p 858.00p 9893526
24/04/2019 834.00p 842.00p 828.08p 842.00p 113164
23/04/2019 832.00p 832.10p 824.00p 826.00p 20325
18/04/2019 838.00p 838.00p 826.00p 828.00p 45098
17/04/2019 828.00p 831.00p 826.00p 826.00p 15409
16/04/2019 824.00p 836.00p 824.00p 834.00p 40164
15/04/2019 838.00p 838.00p 824.00p 824.00p 29089
12/04/2019 824.00p 831.00p 824.00p 826.00p 24802
11/04/2019 824.00p 831.00p 822.00p 826.00p 338041
10/04/2019 826.00p 828.00p 824.00p 826.00p 21300
09/04/2019 832.00p 832.00p 824.00p 826.00p 21447
08/04/2019 824.00p 834.00p 822.00p 834.00p 28075
05/04/2019 818.00p 828.00p 814.08p 828.00p 56576
04/04/2019 820.00p 820.00p 814.00p 818.00p 24388
03/04/2019 816.00p 820.00p 812.00p 820.00p 22096
02/04/2019 816.00p 822.00p 814.25p 822.00p 35439
01/04/2019 812.00p 818.00p 810.00p 814.00p 21826
29/03/2019 811.00p 818.00p 810.00p 811.00p 38767
28/03/2019 808.00p 814.00p 808.00p 811.00p 24668
27/03/2019 811.00p 817.00p 809.60p 817.00p 12448
26/03/2019 809.00p 810.70p 808.00p 808.00p 5878
25/03/2019 807.00p 814.00p 806.95p 814.00p 19900
22/03/2019 809.00p 810.00p 807.00p 808.00p 19720
21/03/2019 810.00p 812.00p 809.00p 810.00p 37407

*Close Price adjusted for both dividends and splits