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
23/04/2013 337.00p 341.00p 336.50p 341.00p 1529
22/04/2013 341.00p 341.00p 336.50p 336.50p 6187
19/04/2013 331.00p 334.25p 330.00p 332.50p 1299
18/04/2013 329.75p 333.00p 327.00p 330.00p 67971
17/04/2013 328.50p 333.50p 325.00p 333.50p 6450
16/04/2013 327.00p 327.75p 327.00p 327.75p 7574
15/04/2013 330.00p 340.00p 328.00p 331.50p 12772
12/04/2013 330.00p 337.00p 330.00p 330.00p 35439
11/04/2013 311.00p 330.20p 309.40p 330.00p 64023
10/04/2013 303.50p 305.20p 303.50p 304.75p 20618
09/04/2013 301.00p 305.50p 301.00p 304.50p 23285
08/04/2013 302.00p 307.00p 301.50p 303.00p 13075
05/04/2013 301.00p 305.00p 301.00p 304.00p 6263
04/04/2013 303.00p 305.00p 302.00p 305.00p 14533
03/04/2013 305.00p 309.50p 304.00p 309.50p 18465
02/04/2013 305.00p 310.00p 303.00p 305.00p 139631
28/03/2013 300.00p 305.00p 295.00p 305.00p 168784
27/03/2013 295.00p 304.75p 293.95p 304.75p 32500
26/03/2013 290.00p 294.00p 290.00p 292.50p 37936
25/03/2013 289.00p 290.00p 286.30p 290.00p 5650
22/03/2013 285.00p 289.00p 282.00p 289.00p 2778
21/03/2013 277.00p 283.00p 277.00p 282.00p 2737
20/03/2013 278.00p 285.00p 277.00p 281.00p 4369
19/03/2013 278.00p 285.00p 277.00p 285.00p 6730
18/03/2013 277.00p 285.00p 277.00p 285.00p 3208
15/03/2013 285.00p 285.00p 280.00p 282.50p 6177
14/03/2013 277.00p 285.00p 273.75p 285.00p 9832
13/03/2013 275.00p 285.00p 270.00p 273.75p 38405
12/03/2013 275.00p 285.00p 265.00p 285.00p 6468034
11/03/2013 285.00p 285.00p 283.00p 285.00p 2222
08/03/2013 278.79p 285.00p 278.79p 283.00p 0
07/03/2013 278.79p 285.00p 278.79p 282.50p 2070
06/03/2013 278.50p 280.50p 278.25p 280.50p 16000
05/03/2013 282.50p 287.42p 282.50p 285.00p 6370
04/03/2013 281.00p 285.00p 278.25p 282.00p 5154
01/03/2013 285.00p 285.00p 277.80p 279.50p 0
28/02/2013 285.00p 285.00p 277.80p 280.00p 7220
27/02/2013 283.92p 283.92p 276.90p 280.50p 4508
26/02/2013 281.00p 284.00p 275.47p 280.00p 17264
25/02/2013 280.00p 284.00p 280.00p 284.00p 8543
22/02/2013 280.00p 285.60p 277.25p 281.87p 13040
21/02/2013 285.00p 288.00p 277.25p 277.25p 26290
20/02/2013 285.00p 288.00p 278.44p 288.00p 30232
19/02/2013 284.00p 285.00p 278.00p 280.00p 9549
18/02/2013 282.00p 282.00p 280.00p 280.12p 3139
15/02/2013 282.00p 282.00p 279.87p 280.00p 1759
14/02/2013 277.00p 280.00p 277.00p 279.87p 2583
13/02/2013 275.40p 285.43p 273.00p 280.00p 39296
12/02/2013 280.00p 285.00p 273.00p 273.00p 21270
11/02/2013 282.00p 283.75p 280.00p 282.00p 26857
08/02/2013 277.00p 283.00p 271.75p 280.00p 39402
07/02/2013 275.00p 277.00p 265.00p 272.00p 1392982
06/02/2013 263.25p 275.00p 263.25p 265.00p 48252
05/02/2013 267.00p 277.00p 265.00p 273.50p 16902
04/02/2013 270.00p 270.25p 265.00p 265.00p 7986
01/02/2013 264.00p 275.00p 264.00p 267.50p 25137
31/01/2013 259.80p 262.00p 257.50p 261.00p 5450
30/01/2013 254.00p 257.50p 253.00p 257.50p 3619
29/01/2013 255.00p 256.75p 253.70p 256.75p 11147
28/01/2013 247.25p 255.00p 245.00p 252.50p 26556
25/01/2013 252.00p 254.10p 252.00p 253.50p 13314
24/01/2013 252.00p 252.00p 247.00p 249.50p 70254
23/01/2013 252.00p 252.00p 247.00p 249.50p 0
22/01/2013 252.00p 252.00p 247.00p 247.00p 124077
21/01/2013 247.29p 250.57p 247.29p 248.50p 9381
18/01/2013 252.00p 252.00p 247.15p 249.50p 7955
17/01/2013 252.68p 255.00p 249.00p 249.50p 7400
16/01/2013 237.00p 255.00p 230.00p 250.00p 59945
15/01/2013 235.00p 235.00p 228.00p 235.00p 60527
14/01/2013 230.25p 237.00p 223.00p 235.00p 97270
11/01/2013 220.00p 240.00p 220.00p 230.00p 1273746
10/01/2013 219.13p 219.13p 216.50p 216.50p 2281
09/01/2013 213.25p 218.88p 213.25p 216.50p 2569
08/01/2013 218.00p 220.00p 215.50p 216.00p 0
07/01/2013 218.00p 220.00p 215.50p 215.50p 6315
04/01/2013 213.00p 215.82p 206.00p 213.00p 296643
03/01/2013 207.00p 207.50p 202.00p 207.50p 243729
02/01/2013 201.00p 209.75p 201.00p 202.00p 9728
31/12/2012 214.70p 214.70p 208.12p 208.12p 6250
28/12/2012 210.00p 210.00p 208.00p 208.50p 0
27/12/2012 210.00p 210.00p 208.00p 208.00p 7000
24/12/2012 210.00p 210.00p 208.00p 208.00p 30000
21/12/2012 204.00p 206.40p 204.00p 205.50p 7115
20/12/2012 206.50p 209.80p 201.00p 205.25p 0
19/12/2012 206.50p 209.80p 201.00p 206.50p 202801
18/12/2012 208.00p 209.80p 204.00p 204.00p 12548
17/12/2012 201.04p 206.00p 201.04p 206.00p 227100
14/12/2012 205.00p 205.00p 201.00p 201.00p 41895
13/12/2012 205.00p 211.00p 205.00p 208.00p 703017
12/12/2012 209.00p 211.00p 208.50p 208.50p 105500
11/12/2012 211.00p 215.50p 209.00p 212.50p 208250
10/12/2012 214.00p 214.00p 210.00p 213.00p 24927
07/12/2012 210.00p 215.50p 210.00p 214.00p 268293
06/12/2012 203.00p 211.00p 203.00p 211.00p 6126
05/12/2012 210.00p 210.00p 207.00p 207.00p 52342
04/12/2012 205.00p 207.20p 205.00p 207.00p 343400
03/12/2012 203.50p 207.20p 203.50p 206.50p 127425
30/11/2012 203.00p 203.00p 203.00p 203.00p 172
29/11/2012 205.00p 205.00p 203.00p 203.00p 81792
28/11/2012 206.00p 210.00p 206.00p 210.00p 0
27/11/2012 206.00p 207.50p 206.00p 207.50p 53550
26/11/2012 205.00p 207.50p 205.00p 207.50p 9724
23/11/2012 206.00p 207.50p 206.00p 207.50p 43950
22/11/2012 207.00p 210.50p 205.00p 206.00p 110455
21/11/2012 206.75p 211.50p 206.75p 211.50p 138250
20/11/2012 208.00p 211.50p 207.00p 211.50p 0
19/11/2012 208.00p 210.00p 207.00p 207.00p 5556
16/11/2012 210.00p 210.00p 209.50p 209.50p 3800
15/11/2012 207.00p 210.00p 205.00p 210.00p 97338
14/11/2012 205.00p 207.00p 205.00p 207.00p 70881
13/11/2012 203.00p 206.00p 203.00p 205.00p 457459
12/11/2012 202.00p 210.00p 202.00p 210.00p 31384
09/11/2012 202.00p 202.80p 202.00p 202.00p 15064
08/11/2012 200.00p 210.00p 200.00p 206.00p 0
07/11/2012 200.00p 210.00p 200.00p 210.00p 24044
06/11/2012 197.50p 197.50p 196.00p 196.00p 525997
05/11/2012 196.00p 197.50p 196.00p 196.00p 30165
02/11/2012 197.00p 197.50p 196.75p 196.75p 102693
01/11/2012 196.00p 198.00p 196.00p 198.00p 5000
31/10/2012 195.00p 200.00p 195.00p 197.00p 0
30/10/2012 195.00p 200.00p 195.00p 200.00p 5928
29/10/2012 195.00p 197.50p 195.00p 197.50p 258000
26/10/2012 195.00p 197.50p 195.00p 197.50p 400
25/10/2012 197.00p 200.00p 195.76p 200.00p 8104
24/10/2012 195.00p 200.00p 195.00p 200.00p 1416503
23/10/2012 196.00p 196.93p 190.00p 190.00p 20894
22/10/2012 200.00p 200.50p 199.25p 200.50p 0
19/10/2012 200.00p 200.50p 199.25p 199.25p 19949
18/10/2012 198.73p 200.50p 198.73p 200.50p 104
17/10/2012 197.00p 201.20p 196.00p 198.50p 19870
16/10/2012 199.42p 201.50p 199.42p 201.50p 750
15/10/2012 197.00p 201.00p 197.00p 201.00p 0
12/10/2012 197.00p 200.00p 197.00p 200.00p 6612
11/10/2012 201.00p 201.00p 199.00p 199.00p 200000
10/10/2012 196.50p 205.00p 196.50p 205.00p 6172
09/10/2012 202.00p 202.00p 199.50p 199.50p 0
08/10/2012 202.00p 202.00p 199.50p 199.50p 0
05/10/2012 202.00p 202.00p 202.00p 202.00p 60
04/10/2012 197.00p 200.00p 195.00p 200.00p 20590
03/10/2012 195.00p 202.00p 195.00p 202.00p 95731
02/10/2012 198.00p 200.50p 197.00p 199.50p 72516
01/10/2012 197.50p 199.50p 197.50p 199.50p 4450
28/09/2012 204.60p 204.60p 199.50p 199.50p 4800
27/09/2012 198.00p 199.50p 198.00p 199.50p 450000
26/09/2012 201.85p 201.85p 198.51p 199.50p 949
25/09/2012 201.80p 203.00p 198.51p 203.00p 25030
24/09/2012 190.00p 200.00p 190.00p 200.00p 108925
21/09/2012 189.00p 192.00p 189.00p 192.00p 22000
20/09/2012 186.00p 187.50p 185.00p 187.00p 19000
19/09/2012 185.00p 189.00p 185.00p 187.00p 1626500
18/09/2012 185.00p 186.00p 185.00p 186.00p 28000
17/09/2012 181.00p 182.50p 180.00p 182.50p 1502695
14/09/2012 180.00p 183.25p 180.00p 182.50p 181971
13/09/2012 182.00p 182.00p 180.45p 181.50p 5975
12/09/2012 181.55p 181.55p 180.50p 180.50p 826
11/09/2012 182.50p 182.50p 178.50p 180.00p 0
10/09/2012 182.50p 182.50p 178.50p 180.75p 59333
07/09/2012 180.00p 180.50p 180.00p 180.50p 10000
06/09/2012 180.00p 180.25p 176.00p 180.25p 5212
05/09/2012 177.00p 177.25p 176.28p 177.25p 8900
04/09/2012 177.00p 177.00p 176.00p 176.00p 23000
03/09/2012 171.25p 175.00p 171.25p 175.00p 5000
31/08/2012 170.00p 173.50p 170.00p 173.50p 2050
30/08/2012 170.00p 175.00p 170.00p 174.50p 227330
29/08/2012 174.55p 174.55p 173.50p 173.50p 270750
28/08/2012 175.00p 176.40p 171.67p 173.50p 0
24/08/2012 175.00p 176.40p 171.67p 176.00p 75580
23/08/2012 175.20p 176.00p 175.20p 176.00p 5000
22/08/2012 172.00p 175.00p 170.00p 175.00p 140608
21/08/2012 170.00p 170.00p 165.00p 170.00p 71000
20/08/2012 170.00p 170.00p 167.50p 167.50p 9350
17/08/2012 170.00p 170.60p 167.50p 167.50p 0
16/08/2012 170.00p 170.60p 168.50p 168.50p 4760
15/08/2012 172.00p 187.75p 171.50p 171.50p 28619
14/08/2012 174.00p 175.00p 172.26p 173.50p 0
13/08/2012 174.00p 175.00p 172.26p 173.50p 11600
10/08/2012 176.00p 180.00p 175.00p 175.00p 111837
09/08/2012 180.00p 180.50p 180.00p 180.50p 0
08/08/2012 180.00p 180.50p 180.00p 180.50p 3063
07/08/2012 185.00p 185.00p 176.00p 180.50p 34540
06/08/2012 180.00p 180.50p 180.00p 180.50p 42
03/08/2012 180.00p 181.50p 176.00p 180.50p 0
02/08/2012 180.00p 181.50p 176.00p 180.50p 53525
01/08/2012 182.50p 182.50p 182.50p 182.50p 213446
31/07/2012 184.88p 184.88p 182.50p 182.50p 0
30/07/2012 184.88p 184.88p 182.50p 182.50p 0
27/07/2012 184.88p 184.88p 182.50p 182.50p 1645
26/07/2012 183.00p 185.00p 183.00p 185.00p 725
25/07/2012 180.00p 185.00p 180.00p 185.00p 0
24/07/2012 180.00p 185.00p 180.00p 185.00p 0
23/07/2012 180.00p 185.00p 180.00p 185.00p 32
20/07/2012 187.50p 187.50p 185.00p 185.00p 725000
19/07/2012 185.00p 188.50p 183.50p 185.00p 3175
18/07/2012 183.00p 183.00p 180.00p 180.00p 750
17/07/2012 177.00p 180.00p 177.00p 180.00p 4995
16/07/2012 177.00p 177.00p 176.50p 176.50p 25000
13/07/2012 175.20p 177.00p 175.20p 177.00p 600
12/07/2012 178.40p 178.40p 177.00p 177.00p 1000
11/07/2012 175.00p 175.00p 175.00p 175.00p 331
10/07/2012 176.00p 179.50p 175.00p 179.50p 10980

*Close Price adjusted for both dividends and splits