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
22/06/2016 286.00p 294.25p 282.25p 284.25p 21981
21/06/2016 280.75p 284.75p 280.75p 284.75p 7128
20/06/2016 282.25p 294.75p 278.25p 285.75p 274847
17/06/2016 275.00p 287.28p 270.00p 270.00p 153832
16/06/2016 280.25p 287.90p 268.50p 271.50p 68256
15/06/2016 307.50p 315.37p 276.00p 276.00p 57095
14/06/2016 328.00p 328.00p 305.75p 305.75p 12208
13/06/2016 318.25p 324.75p 315.50p 315.50p 6278
10/06/2016 320.75p 325.94p 318.51p 320.88p 2496
09/06/2016 323.25p 324.00p 320.25p 322.13p 8266
08/06/2016 324.00p 326.50p 322.75p 322.75p 4668
07/06/2016 323.25p 327.00p 323.25p 325.13p 10529
06/06/2016 328.00p 328.00p 325.25p 325.62p 1460
03/06/2016 327.00p 327.00p 324.75p 326.25p 370110
02/06/2016 319.50p 326.00p 319.50p 324.38p 9719
01/06/2016 329.75p 329.75p 317.25p 319.75p 74584
31/05/2016 327.00p 327.00p 324.13p 327.00p 614791
27/05/2016 325.25p 328.17p 325.25p 326.00p 5077
26/05/2016 322.25p 327.75p 322.25p 322.75p 160081
25/05/2016 330.00p 331.00p 317.00p 325.75p 353628
24/05/2016 350.00p 350.00p 323.00p 324.00p 111217
23/05/2016 350.00p 350.00p 335.00p 338.37p 42813
20/05/2016 340.00p 342.95p 332.75p 332.75p 42916
19/05/2016 340.25p 347.31p 340.00p 341.37p 9082
18/05/2016 344.75p 349.50p 342.75p 342.75p 3482
17/05/2016 342.50p 344.37p 342.05p 342.50p 440878
16/05/2016 348.75p 350.00p 335.25p 336.00p 8683
13/05/2016 349.25p 349.25p 336.50p 348.75p 6868
12/05/2016 345.00p 350.00p 333.94p 348.25p 13160
11/05/2016 330.00p 349.75p 322.45p 327.75p 14853
10/05/2016 349.50p 350.00p 339.00p 343.75p 64060
09/05/2016 340.00p 348.75p 340.00p 348.75p 1885
06/05/2016 345.25p 350.25p 335.10p 344.00p 41581
05/05/2016 333.75p 341.50p 333.75p 336.00p 2444
04/05/2016 346.25p 350.00p 337.00p 337.00p 14676
03/05/2016 342.00p 349.00p 342.00p 344.25p 910
29/04/2016 340.25p 350.50p 339.00p 345.00p 25760
28/04/2016 350.25p 350.25p 343.50p 344.75p 5917
27/04/2016 348.00p 350.00p 335.04p 348.25p 10919
26/04/2016 340.00p 347.00p 337.37p 346.75p 41583
25/04/2016 337.00p 340.00p 337.00p 337.37p 5989
22/04/2016 340.25p 348.50p 338.50p 339.75p 10133
21/04/2016 343.75p 349.50p 340.00p 349.50p 2773
20/04/2016 334.75p 345.56p 334.75p 335.75p 5732
19/04/2016 349.75p 350.00p 340.50p 344.88p 521554
18/04/2016 349.75p 350.00p 340.12p 348.75p 116615
15/04/2016 345.00p 350.00p 341.67p 345.75p 205631
14/04/2016 344.00p 350.00p 332.62p 349.25p 262197
13/04/2016 353.00p 353.00p 345.32p 350.00p 683516
12/04/2016 350.00p 350.00p 346.17p 347.00p 10609
11/04/2016 349.75p 350.00p 344.89p 350.00p 8003
08/04/2016 350.00p 350.00p 346.08p 349.75p 10697
07/04/2016 351.00p 351.05p 342.25p 350.00p 83032
06/04/2016 350.25p 350.25p 330.39p 344.50p 106230
05/04/2016 380.00p 380.00p 351.98p 357.25p 21739
04/04/2016 356.25p 362.25p 356.25p 360.00p 29691
01/04/2016 360.25p 379.75p 356.25p 357.00p 8782
31/03/2016 364.50p 369.75p 360.00p 361.00p 37435
30/03/2016 362.00p 379.75p 360.00p 360.75p 39781
29/03/2016 387.25p 388.27p 364.70p 375.00p 65096
24/03/2016 386.25p 388.75p 362.00p 384.00p 135691
23/03/2016 385.00p 385.00p 366.25p 383.50p 11253
22/03/2016 384.75p 385.00p 376.25p 380.00p 5902
21/03/2016 384.50p 384.75p 384.00p 384.00p 178
18/03/2016 379.75p 384.75p 379.00p 380.75p 4770
17/03/2016 377.75p 384.75p 364.00p 377.25p 190650
16/03/2016 375.75p 377.50p 365.00p 374.00p 153101
15/03/2016 370.25p 376.33p 368.00p 368.00p 40481
14/03/2016 366.25p 379.50p 366.25p 376.50p 31911
11/03/2016 360.25p 379.75p 360.25p 373.25p 42956
10/03/2016 380.00p 380.00p 360.00p 363.75p 117894
09/03/2016 360.25p 379.50p 360.25p 370.00p 18198
08/03/2016 377.50p 384.75p 365.25p 373.75p 24133
07/03/2016 375.00p 386.75p 370.33p 379.75p 20984
04/03/2016 370.00p 380.00p 359.75p 369.25p 9633
03/03/2016 369.75p 369.75p 360.25p 366.00p 40873
02/03/2016 362.25p 365.00p 355.00p 357.75p 568177
01/03/2016 365.00p 365.00p 360.00p 362.50p 6590
29/02/2016 359.25p 365.00p 352.84p 362.75p 7291
26/02/2016 364.75p 365.00p 360.00p 360.00p 6552
25/02/2016 359.00p 364.50p 355.55p 361.25p 22405
24/02/2016 360.00p 364.75p 356.51p 364.25p 16535
23/02/2016 349.00p 364.00p 349.00p 361.37p 502930
22/02/2016 349.25p 352.50p 345.74p 350.75p 18068
19/02/2016 356.25p 360.50p 347.00p 351.25p 31750
18/02/2016 367.00p 369.08p 360.29p 363.00p 57449
17/02/2016 374.75p 375.00p 369.50p 371.75p 29787
16/02/2016 382.75p 382.75p 365.00p 369.00p 10433
15/02/2016 383.50p 384.00p 365.21p 384.00p 5622
12/02/2016 392.00p 392.00p 360.75p 364.50p 14140
11/02/2016 404.25p 404.25p 370.75p 376.00p 153585
10/02/2016 404.50p 404.50p 382.25p 385.00p 72506
09/02/2016 398.00p 398.00p 382.25p 383.25p 422213
08/02/2016 420.00p 420.00p 385.00p 396.75p 261781
05/02/2016 419.50p 419.50p 405.27p 408.25p 10584
04/02/2016 392.25p 408.50p 392.25p 400.00p 3901
03/02/2016 394.75p 419.50p 394.75p 401.25p 33350
02/02/2016 390.75p 410.00p 390.00p 394.50p 20301
01/02/2016 420.00p 420.00p 390.25p 394.25p 44214
29/01/2016 390.00p 411.00p 390.00p 408.25p 58412
28/01/2016 410.00p 410.00p 395.00p 407.00p 4920
27/01/2016 386.75p 409.75p 386.75p 403.50p 4086
26/01/2016 400.75p 401.00p 391.63p 400.25p 68820
25/01/2016 400.75p 410.57p 387.75p 393.00p 28120
22/01/2016 407.00p 419.25p 397.00p 398.25p 60237
21/01/2016 405.25p 410.25p 402.00p 402.50p 237110
20/01/2016 405.75p 408.75p 400.00p 400.75p 393639
19/01/2016 412.25p 419.40p 407.00p 409.25p 8795
18/01/2016 413.00p 418.89p 409.91p 414.00p 76602
15/01/2016 420.00p 429.25p 420.00p 421.50p 306811
14/01/2016 420.75p 426.50p 409.00p 420.00p 1302983
13/01/2016 430.50p 433.00p 422.60p 430.38p 16883
12/01/2016 429.75p 430.00p 423.25p 429.00p 224242
11/01/2016 415.25p 426.00p 415.25p 421.00p 109001
08/01/2016 412.25p 422.75p 412.00p 414.50p 343909
07/01/2016 400.25p 420.00p 400.25p 415.00p 55702
06/01/2016 400.25p 419.25p 400.25p 417.00p 822
05/01/2016 418.00p 430.00p 400.25p 402.00p 25427
04/01/2016 404.00p 404.00p 394.00p 394.00p 31596
31/12/2015 409.00p 409.00p 396.50p 406.37p 24
30/12/2015 396.75p 399.00p 396.50p 396.50p 6909
29/12/2015 417.75p 418.00p 399.25p 400.00p 5171
24/12/2015 401.00p 402.05p 397.62p 397.62p 4377
23/12/2015 414.00p 414.00p 400.25p 411.25p 18259
22/12/2015 402.50p 413.00p 400.00p 405.25p 29023
21/12/2015 402.75p 413.75p 387.35p 405.00p 20990
18/12/2015 402.50p 402.50p 380.25p 388.75p 9173
17/12/2015 380.00p 403.00p 380.00p 392.75p 65485
16/12/2015 374.50p 389.75p 374.50p 389.00p 22552
15/12/2015 375.00p 380.85p 374.36p 380.00p 194568
14/12/2015 380.00p 381.00p 365.25p 375.25p 20910
11/12/2015 360.25p 376.00p 360.00p 371.25p 48981
10/12/2015 365.25p 376.00p 360.00p 375.50p 56684
09/12/2015 379.75p 379.75p 366.85p 379.50p 4596
08/12/2015 365.75p 379.25p 365.50p 365.50p 3214
07/12/2015 380.00p 381.37p 365.25p 365.25p 11946
04/12/2015 381.00p 381.91p 366.00p 367.75p 11658
03/12/2015 376.75p 387.61p 370.88p 382.75p 6807
02/12/2015 375.75p 376.00p 365.75p 376.00p 67655
01/12/2015 377.00p 377.00p 366.88p 371.75p 9456
30/11/2015 370.00p 370.67p 366.00p 366.00p 408710
27/11/2015 369.75p 391.75p 369.75p 371.00p 2737
26/11/2015 382.00p 389.36p 369.00p 369.00p 32659
25/11/2015 379.00p 386.50p 371.00p 375.00p 5506
24/11/2015 365.25p 373.25p 365.25p 368.75p 25825
23/11/2015 370.00p 385.95p 365.25p 369.75p 102481
20/11/2015 379.00p 382.13p 375.73p 378.00p 32647
19/11/2015 387.00p 387.10p 376.54p 386.50p 1813
18/11/2015 377.50p 381.30p 377.50p 377.50p 53269
17/11/2015 372.75p 388.90p 371.50p 371.50p 3434
16/11/2015 376.50p 380.75p 375.00p 380.50p 13289
13/11/2015 382.00p 388.13p 374.25p 378.50p 9063
12/11/2015 380.75p 385.63p 376.03p 380.00p 130114
11/11/2015 391.50p 395.25p 377.66p 388.25p 105071
10/11/2015 384.25p 388.75p 377.25p 383.50p 14685
09/11/2015 390.25p 395.25p 380.57p 386.50p 7245
06/11/2015 390.00p 396.75p 390.00p 390.50p 25298
05/11/2015 390.00p 394.64p 390.00p 390.50p 6549
04/11/2015 390.00p 398.00p 387.26p 397.50p 8527
03/11/2015 390.00p 391.00p 385.32p 391.00p 9637
02/11/2015 384.25p 393.13p 384.25p 390.25p 58581
30/10/2015 384.25p 398.00p 380.69p 387.75p 38818
29/10/2015 387.50p 394.00p 380.94p 384.75p 8482
28/10/2015 380.75p 394.00p 380.25p 393.75p 21787
27/10/2015 383.25p 386.60p 383.25p 384.25p 405
26/10/2015 384.75p 386.05p 384.75p 385.75p 114
23/10/2015 385.00p 395.75p 384.93p 387.00p 7531
22/10/2015 396.75p 396.75p 385.25p 391.00p 8647
21/10/2015 394.00p 394.00p 386.00p 393.50p 6895
20/10/2015 389.75p 393.25p 381.50p 393.25p 27124
19/10/2015 357.25p 385.75p 351.75p 385.75p 62895
16/10/2015 357.75p 358.00p 340.25p 358.00p 23894
15/10/2015 370.00p 370.00p 345.00p 350.25p 84108
14/10/2015 364.25p 366.88p 364.25p 366.88p 28
13/10/2015 367.00p 372.00p 365.00p 369.50p 24127
12/10/2015 366.50p 390.00p 366.50p 372.00p 36790
09/10/2015 365.00p 375.00p 360.25p 372.00p 29213
08/10/2015 360.00p 370.50p 335.00p 366.00p 91314
07/10/2015 372.75p 382.73p 351.75p 363.00p 43033
06/10/2015 378.50p 382.34p 373.00p 377.75p 10630
05/10/2015 375.75p 387.50p 370.00p 383.75p 9658
02/10/2015 395.00p 395.00p 370.75p 374.25p 59195
01/10/2015 384.25p 385.00p 374.25p 380.00p 3465
30/09/2015 388.25p 388.25p 372.50p 374.25p 15300
29/09/2015 380.00p 384.47p 378.00p 383.75p 302840
28/09/2015 380.00p 383.25p 372.52p 383.25p 9065
25/09/2015 387.00p 390.00p 370.50p 383.00p 36960
24/09/2015 393.25p 395.00p 377.00p 393.50p 49320
23/09/2015 400.00p 415.05p 375.25p 396.50p 51529
22/09/2015 405.25p 416.72p 401.25p 404.50p 6731
21/09/2015 404.50p 413.12p 400.93p 410.00p 9916
18/09/2015 407.00p 422.01p 406.25p 406.25p 11647
17/09/2015 409.25p 417.00p 406.25p 408.25p 1611
16/09/2015 409.25p 415.00p 409.25p 409.75p 6006
15/09/2015 385.25p 421.00p 385.25p 421.00p 17086
14/09/2015 406.25p 409.75p 390.79p 403.25p 13024
11/09/2015 404.75p 404.75p 385.25p 403.00p 432111
10/09/2015 405.00p 405.00p 385.50p 404.50p 7043
09/09/2015 405.00p 405.00p 386.50p 399.50p 26511
08/09/2015 407.25p 407.75p 392.06p 400.00p 442234

*Close Price adjusted for both dividends and splits