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
20/03/2019 815.00p 817.00p 809.00p 811.00p 39467
19/03/2019 817.00p 817.00p 813.00p 813.00p 14106
18/03/2019 813.00p 814.00p 806.24p 812.00p 35888
15/03/2019 810.00p 818.00p 807.00p 814.00p 23452
14/03/2019 820.00p 820.00p 808.15p 809.00p 4664
13/03/2019 811.00p 818.00p 806.00p 809.00p 30923
12/03/2019 820.00p 820.00p 808.25p 813.00p 11273
11/03/2019 811.00p 814.50p 810.00p 814.00p 43532
08/03/2019 808.00p 817.00p 808.00p 817.00p 49312
07/03/2019 819.00p 819.00p 807.00p 810.00p 63449
06/03/2019 812.00p 817.00p 807.00p 810.00p 49843
05/03/2019 818.00p 818.00p 812.10p 816.00p 5697
04/03/2019 811.00p 815.50p 809.00p 812.00p 28825
01/03/2019 813.00p 814.00p 809.06p 810.00p 12315
28/02/2019 810.00p 814.00p 805.00p 814.00p 78540
27/02/2019 811.00p 813.00p 810.00p 811.00p 15440
26/02/2019 813.00p 815.00p 810.00p 810.00p 63139
25/02/2019 813.00p 817.00p 810.00p 815.00p 57176
22/02/2019 817.00p 818.00p 813.00p 813.00p 69390
21/02/2019 829.00p 829.00p 814.00p 815.00p 115985
20/02/2019 817.00p 818.00p 815.00p 815.00p 67997
19/02/2019 817.00p 820.00p 815.00p 817.00p 83911
18/02/2019 830.00p 830.00p 815.00p 815.00p 66907
15/02/2019 837.00p 837.00p 822.00p 822.00p 88685
14/02/2019 830.00p 831.00p 820.00p 823.00p 122227
13/02/2019 830.00p 835.00p 830.00p 834.00p 41582
12/02/2019 830.00p 838.00p 830.00p 835.00p 14614
11/02/2019 835.00p 844.00p 833.00p 834.00p 37291
08/02/2019 836.00p 843.00p 833.00p 833.00p 38010
07/02/2019 836.00p 839.00p 830.00p 830.00p 37847
06/02/2019 840.00p 843.00p 838.00p 838.00p 19519
05/02/2019 829.00p 844.00p 829.00p 839.00p 129021
04/02/2019 829.00p 829.00p 824.00p 829.00p 62919
01/02/2019 824.00p 828.00p 824.00p 827.00p 6858
31/01/2019 826.00p 827.00p 824.00p 827.00p 53575
30/01/2019 825.00p 825.00p 820.00p 825.00p 122650
29/01/2019 816.00p 825.00p 816.00p 823.00p 24603
28/01/2019 823.00p 823.00p 815.00p 816.00p 1486232
25/01/2019 823.00p 823.00p 814.00p 816.00p 73050
24/01/2019 815.00p 817.00p 814.00p 816.00p 88305
23/01/2019 814.00p 815.08p 814.00p 815.00p 7090
22/01/2019 815.00p 819.00p 813.00p 814.00p 146712
21/01/2019 815.00p 815.00p 813.00p 815.00p 31631
18/01/2019 819.00p 819.00p 813.00p 815.00p 261306
17/01/2019 819.00p 819.00p 812.00p 814.00p 38723
16/01/2019 815.00p 816.50p 815.00p 815.00p 478336
15/01/2019 814.00p 818.00p 814.00p 815.00p 15879
14/01/2019 812.00p 819.00p 812.00p 816.00p 64144
11/01/2019 816.00p 821.00p 816.00p 818.00p 86797
10/01/2019 814.00p 816.00p 812.30p 815.00p 147027
09/01/2019 808.00p 813.00p 805.00p 808.00p 193344
08/01/2019 805.00p 805.00p 802.00p 804.00p 132378
07/01/2019 806.00p 806.00p 798.00p 798.00p 60429
04/01/2019 802.00p 804.00p 800.00p 800.00p 42390
03/01/2019 808.00p 808.00p 803.00p 803.00p 47127
02/01/2019 807.00p 807.00p 800.00p 804.00p 92932
31/12/2018 800.00p 804.00p 795.25p 802.00p 29299
28/12/2018 806.00p 807.00p 801.00p 801.00p 105977
27/12/2018 804.00p 805.00p 800.00p 805.00p 94058
24/12/2018 802.00p 804.00p 799.05p 804.00p 25563
21/12/2018 804.00p 804.00p 799.00p 799.00p 56676
20/12/2018 804.00p 804.00p 798.00p 800.00p 85129
19/12/2018 805.00p 805.00p 800.00p 801.00p 61539
18/12/2018 801.00p 802.00p 799.00p 800.00p 66714
17/12/2018 805.00p 805.00p 799.00p 802.00p 41591
14/12/2018 798.00p 801.00p 797.00p 799.00p 42524
13/12/2018 802.00p 804.00p 798.00p 804.00p 41491
12/12/2018 802.00p 802.00p 798.00p 801.00p 74891
11/12/2018 798.00p 801.00p 798.00p 800.00p 56437
10/12/2018 805.00p 806.00p 798.00p 800.00p 57630
07/12/2018 797.00p 807.00p 794.52p 807.00p 18673
06/12/2018 797.00p 802.00p 797.00p 799.00p 87422
05/12/2018 800.00p 802.00p 799.00p 799.00p 31781
04/12/2018 800.00p 800.75p 797.15p 799.00p 21619
03/12/2018 805.00p 808.00p 799.00p 799.00p 71654
30/11/2018 790.00p 805.00p 785.00p 805.00p 444657
29/11/2018 788.00p 792.00p 786.00p 786.00p 16852
28/11/2018 789.00p 790.00p 786.00p 786.00p 9894
27/11/2018 789.00p 793.00p 786.00p 786.00p 56006
26/11/2018 787.00p 793.00p 784.20p 790.00p 31698
23/11/2018 788.00p 792.00p 785.49p 790.00p 25262
22/11/2018 791.00p 791.00p 785.00p 785.00p 10755
21/11/2018 785.00p 792.00p 784.00p 790.00p 33322
20/11/2018 780.00p 791.00p 780.00p 785.00p 26560
19/11/2018 780.00p 793.00p 775.00p 793.00p 40379
16/11/2018 781.00p 783.00p 780.00p 780.00p 45230
15/11/2018 782.00p 784.00p 780.00p 782.00p 68580
14/11/2018 780.00p 783.00p 780.00p 783.00p 41901
13/11/2018 791.00p 792.26p 780.00p 785.00p 76271
12/11/2018 791.00p 794.00p 790.00p 791.00p 41720
09/11/2018 791.00p 793.00p 790.00p 791.00p 44282
08/11/2018 795.00p 796.00p 789.00p 790.00p 73364
07/11/2018 795.00p 798.00p 791.00p 795.00p 138892
06/11/2018 800.00p 802.00p 795.00p 798.00p 36254
05/11/2018 801.00p 802.00p 796.00p 802.00p 24600
02/11/2018 797.00p 805.00p 793.00p 801.00p 130868
01/11/2018 782.00p 800.00p 778.00p 800.00p 36641
31/10/2018 777.00p 780.00p 777.00p 777.00p 16090
30/10/2018 777.00p 781.00p 774.00p 777.00p 19399
29/10/2018 778.00p 778.50p 773.00p 778.00p 35056
26/10/2018 773.00p 774.00p 770.00p 770.00p 38230
25/10/2018 773.00p 776.70p 773.00p 773.00p 13294
24/10/2018 773.00p 777.00p 773.00p 773.00p 16072
23/10/2018 773.00p 776.50p 773.00p 776.00p 13333
22/10/2018 774.00p 775.07p 773.00p 774.00p 14509
19/10/2018 770.00p 780.00p 770.00p 776.00p 18180
18/10/2018 772.00p 780.00p 768.00p 779.00p 17624
17/10/2018 769.00p 778.00p 768.00p 778.00p 15961
16/10/2018 780.00p 780.00p 768.00p 768.00p 41895
15/10/2018 769.00p 778.00p 765.00p 775.00p 30829
12/10/2018 765.00p 770.00p 765.00p 770.00p 44080
11/10/2018 771.00p 775.00p 768.00p 769.00p 60737
10/10/2018 774.00p 777.00p 771.00p 775.00p 26897
09/10/2018 775.00p 775.00p 769.43p 770.00p 35862
08/10/2018 775.00p 779.00p 767.00p 773.00p 223494
05/10/2018 776.00p 779.00p 774.51p 775.00p 24315
04/10/2018 783.00p 783.00p 775.00p 775.00p 20394
03/10/2018 783.00p 784.50p 780.00p 780.00p 26932
02/10/2018 781.00p 788.00p 780.00p 780.00p 17046
01/10/2018 780.00p 785.00p 780.00p 783.00p 33143
28/09/2018 783.00p 785.00p 779.00p 780.00p 64525
27/09/2018 775.00p 785.00p 775.00p 775.00p 24851
26/09/2018 775.00p 782.00p 775.00p 778.00p 18152
25/09/2018 778.00p 784.00p 773.00p 778.00p 69727
24/09/2018 780.00p 781.00p 777.04p 778.00p 21530
21/09/2018 773.00p 779.00p 773.00p 778.00p 231619
20/09/2018 775.00p 777.00p 768.00p 774.00p 43415
19/09/2018 771.00p 777.72p 771.00p 775.00p 28477
18/09/2018 767.00p 776.00p 767.00p 770.00p 49860
17/09/2018 774.00p 776.00p 766.00p 768.00p 68608
14/09/2018 775.00p 777.00p 773.00p 775.00p 18476
13/09/2018 775.00p 777.00p 771.00p 774.00p 8204
12/09/2018 776.00p 776.00p 770.00p 770.00p 57777
11/09/2018 776.00p 777.00p 770.00p 770.00p 17225
10/09/2018 776.00p 779.50p 771.00p 771.00p 95123
07/09/2018 777.00p 780.30p 773.00p 775.00p 61451
06/09/2018 775.00p 785.00p 766.50p 775.00p 1045992
05/09/2018 785.00p 785.00p 772.00p 775.00p 129641
04/09/2018 775.00p 776.10p 772.00p 775.00p 139553
03/09/2018 780.00p 783.00p 775.09p 777.00p 156621
31/08/2018 774.00p 778.85p 774.00p 775.00p 26859
30/08/2018 774.00p 779.00p 773.00p 773.00p 91753
29/08/2018 774.00p 780.00p 774.00p 774.00p 36866
28/08/2018 780.00p 780.00p 774.00p 774.00p 20894
24/08/2018 785.00p 785.00p 774.00p 775.00p 90828
23/08/2018 777.00p 784.00p 774.00p 776.00p 219943
22/08/2018 776.00p 777.00p 774.00p 775.00p 54654
21/08/2018 780.00p 780.00p 770.82p 776.00p 23514
20/08/2018 773.00p 778.00p 772.00p 773.00p 9965
17/08/2018 770.00p 775.00p 764.00p 773.00p 95257
16/08/2018 772.00p 775.00p 768.00p 768.00p 80563
15/08/2018 776.00p 780.00p 770.00p 772.00p 40313
14/08/2018 790.00p 790.65p 771.00p 771.00p 79905
13/08/2018 791.00p 803.33p 788.00p 792.00p 6717
10/08/2018 795.00p 804.00p 788.00p 788.00p 18425
09/08/2018 788.00p 791.50p 788.00p 788.00p 8382
08/08/2018 805.00p 805.00p 798.02p 800.00p 162584
07/08/2018 800.00p 806.00p 800.00p 806.00p 58407
06/08/2018 803.00p 803.00p 799.00p 800.00p 33389
03/08/2018 809.00p 809.00p 800.00p 800.00p 22361
02/08/2018 800.00p 809.00p 800.00p 804.00p 2706
01/08/2018 805.00p 818.00p 800.00p 808.00p 82036
31/07/2018 805.00p 818.00p 805.00p 805.00p 163708
30/07/2018 800.00p 810.00p 800.00p 807.00p 37503
27/07/2018 811.00p 815.62p 805.00p 815.00p 22194
26/07/2018 815.00p 818.00p 808.00p 808.00p 32140
25/07/2018 835.00p 835.00p 815.00p 815.00p 68020
24/07/2018 829.00p 830.00p 820.00p 824.00p 52712
23/07/2018 830.00p 838.00p 829.00p 829.00p 102557
20/07/2018 830.00p 833.00p 827.65p 830.00p 15371
19/07/2018 821.00p 830.00p 820.00p 828.00p 33762
18/07/2018 820.00p 826.00p 814.00p 823.00p 24862
17/07/2018 811.00p 821.00p 811.00p 820.00p 60136
16/07/2018 811.00p 813.00p 810.00p 812.00p 35433
13/07/2018 811.00p 814.00p 810.00p 811.00p 36078
12/07/2018 811.00p 813.00p 806.00p 811.00p 11958
11/07/2018 816.00p 816.00p 807.00p 807.00p 46254
10/07/2018 809.00p 816.00p 808.52p 814.00p 35156
09/07/2018 816.00p 816.00p 808.00p 815.00p 64624
06/07/2018 810.00p 817.00p 809.00p 817.00p 29399
05/07/2018 807.00p 815.00p 807.00p 815.00p 18146
04/07/2018 809.00p 815.17p 805.00p 814.00p 24084
03/07/2018 808.00p 812.00p 805.64p 812.00p 37796
02/07/2018 805.00p 806.00p 805.00p 806.00p 50028
29/06/2018 810.00p 810.00p 805.00p 805.00p 44243
28/06/2018 805.00p 811.00p 805.00p 811.00p 12210
27/06/2018 806.00p 809.00p 802.00p 805.00p 98533
26/06/2018 806.00p 808.00p 803.00p 805.00p 92329
25/06/2018 792.00p 800.00p 792.00p 795.00p 5726
22/06/2018 794.00p 795.00p 791.00p 794.00p 89419
21/06/2018 791.00p 796.00p 790.00p 793.00p 46707
20/06/2018 793.00p 797.50p 790.00p 790.00p 177472
19/06/2018 790.00p 793.00p 790.00p 790.00p 62497
18/06/2018 790.00p 793.00p 790.00p 790.00p 49569
15/06/2018 788.00p 790.00p 787.00p 787.00p 86654
14/06/2018 792.00p 792.00p 788.00p 788.00p 28952
13/06/2018 788.00p 794.50p 787.72p 791.00p 36103
12/06/2018 789.00p 791.97p 786.30p 789.00p 230913
11/06/2018 780.00p 790.00p 780.00p 789.00p 106111
08/06/2018 787.00p 790.00p 780.00p 780.00p 126783

*Close Price adjusted for both dividends and splits