Polo Resources Ltd. (DI) (POL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polo Resources Ltd. (DI)

Date Open High Low Close* Volume
01/10/2020 1.50p 1.57p 1.57p 1.57p 0
30/09/2020 1.50p 1.57p 1.57p 1.57p 0
29/09/2020 1.50p 1.57p 1.57p 1.57p 0
28/09/2020 1.50p 1.57p 1.57p 1.57p 0
25/09/2020 1.50p 1.57p 1.57p 1.57p 0
24/09/2020 1.50p 1.57p 1.57p 1.57p 0
23/09/2020 1.50p 1.57p 1.57p 1.57p 0
22/09/2020 1.50p 1.57p 1.57p 1.57p 0
21/09/2020 1.50p 1.57p 1.57p 1.57p 0
18/09/2020 1.50p 1.57p 1.57p 1.57p 0
17/09/2020 1.50p 1.57p 1.57p 1.57p 0
16/09/2020 1.50p 1.57p 1.57p 1.57p 0
15/09/2020 1.50p 1.57p 1.57p 1.57p 0
14/09/2020 1.50p 1.57p 1.57p 1.57p 0
11/09/2020 1.50p 1.57p 1.57p 1.57p 0
10/09/2020 1.50p 1.57p 1.57p 1.57p 0
09/09/2020 1.50p 1.57p 1.57p 1.57p 0
08/09/2020 1.50p 1.57p 1.57p 1.57p 0
07/09/2020 1.50p 1.57p 1.57p 1.57p 0
04/09/2020 1.50p 1.57p 1.57p 1.57p 0
03/09/2020 1.50p 1.57p 1.57p 1.57p 0
02/09/2020 1.50p 1.57p 1.57p 1.57p 0
01/09/2020 1.50p 1.57p 1.57p 1.57p 0
31/08/2020 1.50p 1.62p 1.10p 1.57p 4104208
28/08/2020 1.50p 1.62p 1.10p 1.57p 4104208
27/08/2020 1.49p 2.18p 1.36p 1.54p 10059832
26/08/2020 1.32p 1.55p 1.05p 1.45p 1925686
25/08/2020 1.14p 1.55p 1.02p 1.40p 985086
24/08/2020 1.20p 1.35p 1.05p 1.20p 444591
21/08/2020 1.13p 1.70p 1.12p 1.32p 5865222
20/08/2020 1.12p 1.20p 1.05p 1.14p 126971
19/08/2020 1.12p 1.21p 1.12p 1.19p 559380
18/08/2020 1.22p 1.22p 1.20p 1.21p 287490
17/08/2020 1.10p 1.44p 0.90p 1.44p 2348307
14/08/2020 1.15p 1.43p 1.15p 1.43p 33895
13/08/2020 1.17p 1.23p 1.12p 1.23p 822346
12/08/2020 1.10p 1.39p 1.10p 1.33p 1644699
11/08/2020 1.50p 1.50p 1.11p 1.33p 2819404
10/08/2020 1.57p 1.57p 1.53p 1.56p 292606
07/08/2020 1.56p 1.60p 1.56p 1.60p 228633
06/08/2020 1.58p 1.62p 1.58p 1.62p 207717
05/08/2020 1.58p 1.70p 1.57p 1.63p 187588
04/08/2020 1.58p 1.70p 1.58p 1.62p 81000
03/08/2020 1.76p 1.76p 1.53p 1.62p 4568692
31/07/2020 1.96p 1.96p 1.83p 1.92p 151067
30/07/2020 1.86p 1.96p 1.84p 1.92p 25769
29/07/2020 1.86p 1.90p 1.84p 1.90p 141300
28/07/2020 1.84p 1.90p 1.84p 1.90p 30285
27/07/2020 1.84p 1.90p 1.84p 1.90p 5611
24/07/2020 1.84p 1.95p 1.84p 1.91p 45734
23/07/2020 1.90p 2.00p 1.90p 1.90p 225577
22/07/2020 1.91p 2.15p 1.90p 2.15p 194186
21/07/2020 1.88p 2.00p 1.87p 1.93p 95000
20/07/2020 1.90p 1.90p 1.88p 1.88p 60170
17/07/2020 1.92p 2.00p 1.90p 1.97p 342090
16/07/2020 1.92p 2.00p 1.87p 1.93p 335000
15/07/2020 2.02p 2.06p 1.91p 1.94p 667170
14/07/2020 1.99p 2.06p 2.01p 2.06p 0
13/07/2020 1.99p 2.05p 2.01p 2.01p 0
10/07/2020 1.99p 2.05p 2.00p 2.05p 0
09/07/2020 1.99p 2.00p 1.95p 2.00p 0
08/07/2020 1.99p 2.00p 1.82p 1.95p 225432
07/07/2020 2.12p 2.20p 1.91p 2.06p 18000
06/07/2020 2.12p 2.16p 2.00p 2.09p 285000
03/07/2020 2.12p 2.24p 1.76p 2.16p 365599
02/07/2020 2.14p 2.25p 2.14p 2.25p 123000
01/07/2020 2.22p 2.17p 2.14p 2.17p 30000
30/06/2020 2.22p 2.17p 2.15p 2.17p 1000
29/06/2020 2.22p 2.22p 2.06p 2.17p 312756
26/06/2020 2.42p 2.50p 2.20p 2.33p 252232
25/06/2020 2.58p 2.26p 2.15p 2.26p 519
24/06/2020 2.58p 2.58p 2.16p 2.16p 150622
23/06/2020 2.40p 2.40p 2.33p 2.33p 35000
22/06/2020 2.40p 2.41p 2.40p 2.41p 25000
19/06/2020 2.28p 2.46p 2.43p 2.46p 150000
18/06/2020 2.28p 2.58p 2.28p 2.35p 32700
17/06/2020 2.60p 2.31p 2.24p 2.31p 0
16/06/2020 2.60p 2.60p 2.24p 2.24p 340317
15/06/2020 2.44p 2.29p 2.09p 2.29p 18054
12/06/2020 2.44p 2.36p 2.05p 2.36p 100010
11/06/2020 2.44p 2.43p 2.25p 2.25p 0
10/06/2020 2.44p 2.46p 2.36p 2.43p 27972
09/06/2020 2.44p 2.67p 2.38p 2.38p 334536
08/06/2020 2.58p 2.50p 2.45p 2.50p 138769
05/06/2020 2.58p 2.68p 2.33p 2.48p 956486
04/06/2020 2.32p 2.60p 2.33p 2.43p 9290
03/06/2020 2.32p 2.60p 2.33p 2.43p 158578
02/06/2020 2.32p 2.43p 2.29p 2.43p 34536
29/05/2020 2.30p 2.55p 2.30p 2.38p 1317873
27/05/2020 1.80p 2.08p 1.93p 2.08p 86524
26/05/2020 1.80p 2.18p 1.80p 2.06p 660209
22/05/2020 1.98p 2.09p 1.80p 2.04p 544261
21/05/2020 2.02p 2.16p 2.00p 2.09p 141299
20/05/2020 2.08p 2.22p 1.99p 2.05p 783911
19/05/2020 1.86p 2.18p 1.90p 2.18p 140000
18/05/2020 1.86p 1.98p 1.81p 1.90p 898980
15/05/2020 1.72p 2.00p 1.72p 1.85p 271563
14/05/2020 1.72p 1.84p 1.70p 1.84p 11058
13/05/2020 1.72p 1.80p 1.71p 1.80p 246102
12/05/2020 1.99p 1.99p 1.80p 1.80p 37500
11/05/2020 1.80p 1.81p 1.80p 1.81p 100000
07/05/2020 1.71p 1.79p 1.61p 1.61p 130000
06/05/2020 1.71p 1.88p 1.77p 1.77p 306887
05/05/2020 1.71p 1.80p 1.66p 1.80p 2700
01/05/2020 1.71p 1.81p 1.80p 1.81p 0
30/04/2020 1.71p 1.81p 1.80p 1.80p 0
29/04/2020 1.71p 1.88p 1.71p 1.81p 67329
28/04/2020 1.71p 2.01p 1.71p 2.01p 5000
27/04/2020 1.74p 2.01p 1.71p 2.01p 28098
24/04/2020 1.76p 1.89p 1.73p 1.81p 125307
23/04/2020 1.84p 2.04p 1.84p 1.94p 600066
22/04/2020 1.81p 1.86p 1.78p 1.86p 0
21/04/2020 1.81p 1.91p 1.78p 1.78p 736924
20/04/2020 1.89p 2.43p 1.91p 1.93p 324083
17/04/2020 1.89p 2.12p 1.55p 2.05p 534869
16/04/2020 1.75p 1.85p 1.83p 1.83p 140219
15/04/2020 1.75p 1.89p 1.59p 1.67p 178942
14/04/2020 1.75p 1.90p 1.57p 1.72p 421226
09/04/2020 2.02p 2.50p 1.84p 1.89p 1841199
08/04/2020 1.60p 2.20p 1.60p 2.03p 2439210
07/04/2020 1.50p 1.70p 1.50p 1.67p 167768
06/04/2020 1.40p 1.73p 1.60p 1.60p 50000
03/04/2020 1.40p 1.80p 1.49p 1.66p 361446
02/04/2020 1.40p 1.80p 1.51p 1.79p 65700
01/04/2020 1.40p 1.74p 1.43p 1.74p 5000
31/03/2020 1.40p 1.67p 1.46p 1.67p 129323
30/03/2020 1.40p 1.95p 1.40p 1.78p 134481
27/03/2020 1.60p 1.74p 1.43p 1.74p 21251
26/03/2020 1.60p 2.12p 1.43p 1.74p 45000
25/03/2020 1.60p 2.12p 1.75p 1.75p 74956
24/03/2020 1.60p 1.79p 1.74p 1.74p 0
23/03/2020 1.60p 1.79p 1.44p 1.79p 361635
20/03/2020 1.61p 1.73p 1.55p 1.73p 94017
19/03/2020 1.61p 1.88p 1.61p 1.63p 106221
18/03/2020 1.90p 1.91p 1.63p 1.80p 175176
17/03/2020 2.12p 1.82p 1.65p 1.78p 53907
16/03/2020 2.12p 2.14p 1.60p 1.87p 28515
13/03/2020 2.12p 2.20p 1.94p 2.00p 830753
12/03/2020 2.48p 2.27p 2.12p 2.27p 94271
11/03/2020 2.48p 2.63p 2.12p 2.48p 39652
10/03/2020 2.48p 2.53p 2.26p 2.53p 392229
09/03/2020 2.72p 2.72p 2.42p 2.63p 176504
06/03/2020 2.72p 2.76p 2.72p 2.76p 80000
05/03/2020 2.72p 2.90p 2.76p 2.77p 334412
04/03/2020 2.72p 2.95p 2.72p 2.82p 123533
03/03/2020 2.98p 2.95p 2.77p 2.77p 40000
02/03/2020 2.98p 2.77p 2.76p 2.77p 600
28/02/2020 2.98p 2.98p 2.74p 2.81p 771415
27/02/2020 3.00p 3.11p 3.00p 3.11p 195000
26/02/2020 3.00p 3.10p 3.00p 3.04p 426022
25/02/2020 3.08p 3.16p 3.16p 3.16p 0
24/02/2020 3.08p 3.30p 3.04p 3.16p 575827
21/02/2020 3.20p 3.20p 3.16p 3.16p 25000
20/02/2020 3.16p 3.26p 3.21p 3.26p 22365
19/02/2020 3.16p 3.26p 3.20p 3.26p 57352
18/02/2020 3.16p 3.27p 3.23p 3.27p 124244
17/02/2020 3.16p 3.21p 3.06p 3.21p 45999
14/02/2020 3.16p 3.23p 3.06p 3.23p 39500
13/02/2020 3.48p 3.24p 3.20p 3.24p 150833
12/02/2020 3.48p 3.48p 3.25p 3.25p 16871
11/02/2020 3.30p 3.48p 3.04p 3.28p 434661
10/02/2020 3.20p 3.22p 3.05p 3.22p 8430
07/02/2020 3.20p 3.54p 3.01p 3.16p 810617
06/02/2020 3.32p 3.56p 3.05p 3.56p 31965
05/02/2020 3.32p 3.32p 3.24p 3.32p 221534
04/02/2020 3.30p 3.50p 3.26p 3.49p 235550
03/02/2020 3.50p 3.51p 3.37p 3.37p 200949
31/01/2020 3.60p 3.60p 3.53p 3.53p 50000
30/01/2020 3.50p 3.85p 3.50p 3.85p 14102
29/01/2020 3.72p 3.74p 3.51p 3.74p 16020
28/01/2020 3.72p 3.74p 3.51p 3.74p 21988
27/01/2020 3.72p 3.74p 3.51p 3.74p 41684
24/01/2020 3.72p 3.81p 3.74p 3.74p 0
23/01/2020 3.72p 3.81p 3.70p 3.81p 145000
22/01/2020 3.72p 3.72p 3.53p 3.70p 254240
21/01/2020 3.56p 3.83p 3.56p 3.83p 343941
20/01/2020 3.82p 3.74p 3.53p 3.74p 103037
17/01/2020 3.82p 3.74p 3.53p 3.74p 8112
16/01/2020 3.82p 3.82p 3.54p 3.71p 193320
15/01/2020 3.80p 3.75p 3.62p 3.75p 6500
14/01/2020 3.80p 3.90p 3.54p 3.72p 127804
13/01/2020 3.78p 3.83p 3.54p 3.83p 172166
10/01/2020 3.84p 3.85p 3.53p 3.85p 6614
09/01/2020 3.84p 3.80p 3.54p 3.64p 106970
08/01/2020 3.84p 3.84p 3.54p 3.75p 148881
07/01/2020 3.72p 3.99p 3.72p 3.74p 334148
06/01/2020 4.00p 4.12p 3.70p 4.12p 170000
03/01/2020 4.00p 4.18p 4.00p 4.10p 249148
02/01/2020 3.90p 4.10p 3.90p 4.10p 569562
31/12/2019 3.90p 3.95p 3.90p 3.95p 66301
30/12/2019 3.78p 3.94p 3.78p 3.94p 81003
27/12/2019 3.94p 3.94p 3.67p 3.67p 470000
24/12/2019 3.96p 3.94p 3.78p 3.94p 10000
23/12/2019 3.96p 4.14p 3.64p 3.64p 1368398
20/12/2019 3.92p 4.10p 3.73p 4.06p 1252729
19/12/2019 3.88p 3.76p 3.60p 3.76p 45045
18/12/2019 3.88p 3.91p 3.88p 3.91p 50000
17/12/2019 3.90p 3.91p 3.90p 3.91p 55507
16/12/2019 3.90p 3.90p 3.88p 3.90p 259285
13/12/2019 3.86p 3.91p 3.86p 3.91p 364923

*Close Price adjusted for both dividends and splits