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
21/09/2011 183.20p 183.50p 182.75p 183.50p 10700
20/09/2011 188.00p 188.00p 185.00p 185.00p 1000
19/09/2011 188.00p 188.00p 186.50p 186.50p 1800
16/09/2011 182.00p 187.75p 182.00p 186.00p 118394
15/09/2011 180.00p 184.25p 180.00p 181.50p 9875
14/09/2011 182.50p 182.50p 182.00p 182.00p 542
13/09/2011 177.00p 183.00p 175.75p 181.50p 21682
12/09/2011 175.00p 175.00p 173.82p 174.50p 21682
09/09/2011 175.00p 175.00p 173.82p 175.00p 1000
08/09/2011 175.00p 177.24p 172.00p 175.00p 1242000
07/09/2011 175.00p 177.00p 175.00p 175.00p 6500
06/09/2011 175.00p 175.00p 174.20p 175.00p 32500
05/09/2011 175.00p 175.00p 174.25p 175.00p 1254
02/09/2011 175.00p 175.00p 174.20p 175.00p 12000
01/09/2011 174.00p 176.00p 174.00p 175.00p 2500
31/08/2011 174.00p 178.00p 174.00p 174.00p 5000
30/08/2011 174.00p 176.40p 174.00p 174.00p 169
26/08/2011 173.50p 176.20p 172.15p 173.50p 4046
25/08/2011 171.50p 175.00p 171.50p 173.50p 11000
24/08/2011 172.50p 175.00p 170.12p 171.50p 15250
23/08/2011 172.50p 172.50p 170.73p 172.50p 675
22/08/2011 172.50p 172.50p 168.64p 172.50p 0
19/08/2011 172.50p 172.50p 168.64p 172.50p 12250
18/08/2011 178.00p 179.00p 170.00p 172.50p 90460
17/08/2011 178.00p 178.00p 178.00p 178.00p 1300
16/08/2011 178.00p 178.00p 178.00p 178.00p 0
15/08/2011 178.00p 178.00p 178.00p 178.00p 2552
12/08/2011 178.00p 178.00p 178.00p 178.00p 2700
11/08/2011 178.00p 178.00p 178.00p 178.00p 0
10/08/2011 174.00p 182.00p 173.00p 178.00p 85066
09/08/2011 171.50p 175.00p 169.00p 172.50p 321252
08/08/2011 176.00p 177.58p 169.00p 173.00p 68787
05/08/2011 179.00p 179.00p 171.00p 176.00p 37777
04/08/2011 192.50p 192.50p 177.50p 181.00p 31987
03/08/2011 198.50p 198.50p 190.00p 192.50p 76750
02/08/2011 200.00p 200.00p 198.50p 198.50p 0
01/08/2011 200.00p 200.00p 200.00p 200.00p 0
29/07/2011 197.50p 200.00p 197.00p 200.00p 8900
28/07/2011 197.50p 199.00p 197.50p 197.50p 2000
27/07/2011 197.50p 200.00p 197.00p 197.50p 0
26/07/2011 197.50p 200.00p 197.00p 197.50p 8500
25/07/2011 197.50p 197.50p 197.00p 197.50p 127850
22/07/2011 197.50p 197.50p 197.00p 197.50p 2000
21/07/2011 197.50p 200.00p 196.00p 197.50p 0
20/07/2011 197.50p 200.00p 196.00p 197.50p 3631
19/07/2011 197.50p 197.50p 197.00p 197.50p 329
18/07/2011 197.50p 199.50p 197.00p 197.50p 1755
15/07/2011 198.00p 200.00p 197.00p 197.50p 13903
14/07/2011 198.00p 198.00p 195.50p 198.00p 22000
13/07/2011 202.50p 202.50p 196.75p 198.00p 25406
12/07/2011 205.00p 205.00p 203.00p 203.50p 16000
11/07/2011 206.00p 206.00p 204.10p 205.00p 7000
08/07/2011 207.50p 210.00p 204.80p 206.00p 13000
07/07/2011 194.50p 210.00p 194.50p 207.50p 439157
06/07/2011 193.50p 195.00p 190.00p 194.50p 0
05/07/2011 195.00p 195.00p 190.00p 193.50p 0
04/07/2011 191.50p 195.00p 190.00p 194.00p 13420
01/07/2011 191.50p 191.50p 188.70p 191.50p 17731
30/06/2011 191.50p 193.95p 188.00p 191.50p 344
29/06/2011 191.50p 193.95p 188.00p 191.50p 79098
28/06/2011 193.50p 193.50p 190.00p 190.00p 35000
27/06/2011 193.50p 195.50p 193.50p 193.50p 4866
24/06/2011 191.50p 193.75p 188.00p 193.50p 56966
23/06/2011 191.50p 195.00p 191.50p 191.50p 6916
22/06/2011 191.50p 195.00p 190.00p 191.50p 0
21/06/2011 190.50p 195.00p 190.00p 191.50p 2241730
20/06/2011 190.50p 193.00p 190.00p 190.00p 1814644
17/06/2011 191.50p 192.88p 190.50p 190.50p 6007
16/06/2011 194.50p 194.50p 188.70p 191.50p 141300
15/06/2011 197.50p 199.40p 192.00p 194.50p 190844
14/06/2011 179.50p 198.50p 179.00p 198.50p 96695
13/06/2011 176.00p 180.00p 175.94p 179.00p 15622
10/06/2011 167.00p 179.00p 165.00p 176.00p 44498
09/06/2011 162.50p 169.00p 162.50p 167.00p 30900
08/06/2011 155.50p 165.00p 155.50p 162.50p 38500
07/06/2011 155.00p 157.70p 154.58p 155.00p 6821
06/06/2011 155.00p 158.00p 153.00p 155.00p 4643
03/06/2011 154.50p 157.70p 154.50p 155.00p 36638
02/06/2011 154.50p 156.75p 154.50p 154.50p 946
01/06/2011 154.50p 155.60p 154.50p 154.50p 0
31/05/2011 154.50p 155.60p 154.50p 154.50p 10000
27/05/2011 154.50p 156.00p 154.50p 154.50p 1518
26/05/2011 154.50p 156.75p 154.50p 154.50p 747
25/05/2011 153.50p 156.65p 152.00p 153.50p 776142
24/05/2011 153.50p 156.50p 153.50p 153.50p 629
23/05/2011 153.50p 157.00p 152.80p 153.50p 26512
20/05/2011 150.00p 157.00p 150.00p 153.50p 25000
19/05/2011 147.50p 154.00p 147.45p 148.50p 22587
18/05/2011 144.00p 150.00p 144.00p 147.50p 252776
17/05/2011 144.00p 145.12p 143.60p 144.00p 18000
16/05/2011 144.00p 144.00p 143.60p 144.00p 2739
13/05/2011 144.00p 145.20p 143.60p 144.00p 8722
12/05/2011 144.00p 146.00p 144.00p 144.00p 0
11/05/2011 144.00p 146.00p 144.00p 144.00p 70576
10/05/2011 144.00p 145.00p 144.00p 144.00p 10000
09/05/2011 144.50p 145.48p 142.50p 144.00p 4500
06/05/2011 144.50p 145.90p 142.95p 144.50p 4500
05/05/2011 146.50p 150.00p 143.00p 145.50p 7822
04/05/2011 143.50p 150.00p 143.50p 146.50p 33590
03/05/2011 143.50p 147.00p 143.50p 143.50p 162018
28/04/2011 143.50p 145.62p 143.50p 143.50p 66519
27/04/2011 143.50p 143.85p 143.50p 143.50p 2000
26/04/2011 143.50p 146.00p 141.50p 143.50p 0
21/04/2011 143.50p 146.00p 141.50p 143.50p 0
20/04/2011 143.50p 146.00p 141.50p 143.50p 0
19/04/2011 141.50p 146.00p 141.50p 143.50p 119000
18/04/2011 142.50p 142.50p 140.25p 141.50p 14995
15/04/2011 142.50p 144.00p 142.50p 142.50p 2800
14/04/2011 142.50p 144.40p 142.50p 142.50p 1371
13/04/2011 142.50p 142.50p 140.00p 142.50p 20133
12/04/2011 142.50p 142.50p 141.50p 142.50p 18400
11/04/2011 139.00p 145.00p 139.00p 142.50p 43860
08/04/2011 137.50p 141.00p 137.10p 139.00p 228684
07/04/2011 137.50p 140.00p 137.00p 137.50p 8000
06/04/2011 137.50p 140.00p 136.75p 137.50p 0
05/04/2011 137.50p 140.00p 136.75p 137.50p 33976
04/04/2011 136.00p 137.50p 136.00p 137.50p 10000
01/04/2011 136.00p 137.00p 136.00p 136.00p 2437
31/03/2011 136.00p 137.00p 135.50p 136.00p 23495
30/03/2011 135.00p 138.75p 135.00p 135.00p 25000
29/03/2011 135.00p 135.79p 135.00p 135.00p 365
28/03/2011 135.00p 136.19p 135.00p 135.00p 5200
25/03/2011 135.00p 135.00p 133.84p 135.00p 1000
24/03/2011 133.50p 137.00p 133.50p 135.00p 20063
23/03/2011 133.50p 135.00p 131.47p 133.50p 6776
22/03/2011 130.50p 134.00p 130.50p 133.50p 14000
21/03/2011 131.00p 132.00p 129.60p 130.50p 14259
18/03/2011 130.50p 132.00p 129.40p 131.00p 31500
17/03/2011 132.00p 132.00p 129.60p 131.00p 1669
16/03/2011 135.00p 135.00p 132.00p 132.00p 1900
15/03/2011 140.00p 140.00p 135.00p 135.00p 21163
14/03/2011 142.00p 142.00p 138.50p 140.50p 10209
11/03/2011 142.50p 143.50p 142.50p 142.50p 0
10/03/2011 142.50p 143.50p 142.50p 142.50p 19500
09/03/2011 142.00p 142.50p 140.40p 142.50p 0
08/03/2011 142.50p 142.00p 140.40p 142.00p 2436
07/03/2011 142.00p 143.60p 142.00p 142.00p 0
04/03/2011 142.00p 143.60p 142.00p 142.00p 101030
03/03/2011 142.00p 142.00p 140.40p 142.00p 1418
02/03/2011 142.50p 143.75p 140.50p 142.00p 16850
01/03/2011 142.00p 143.75p 142.50p 142.50p 12731
28/02/2011 142.00p 142.00p 140.40p 142.00p 7000
25/02/2011 142.50p 143.00p 142.00p 142.00p 3250
24/02/2011 142.00p 142.00p 140.40p 142.00p 0
23/02/2011 142.00p 142.00p 140.40p 142.00p 0
22/02/2011 142.00p 142.00p 140.40p 142.00p 2060
21/02/2011 142.50p 143.00p 142.00p 142.00p 0
18/02/2011 142.50p 143.00p 142.47p 142.50p 13907
17/02/2011 142.50p 143.00p 141.30p 142.50p 17094
16/02/2011 142.50p 143.00p 141.30p 142.50p 0
15/02/2011 142.50p 143.00p 141.30p 142.50p 13299
14/02/2011 142.50p 143.70p 141.30p 142.50p 0
11/02/2011 143.55p 143.70p 141.30p 142.50p 11372
10/02/2011 143.70p 143.70p 142.50p 142.50p 6022
09/02/2011 143.55p 143.70p 141.03p 142.50p 7261
08/02/2011 141.26p 143.70p 141.00p 142.50p 10950
07/02/2011 142.50p 143.00p 141.00p 142.50p 0
04/02/2011 141.30p 142.50p 141.00p 142.50p 16480
03/02/2011 140.20p 143.60p 140.00p 142.50p 78539
02/02/2011 140.00p 142.00p 140.00p 142.00p 15000
01/02/2011 142.00p 142.86p 138.00p 141.00p 134703
31/01/2011 143.00p 143.00p 141.00p 143.00p 7500
28/01/2011 143.00p 143.50p 141.50p 143.00p 6000
27/01/2011 143.00p 143.50p 141.50p 143.00p 10845
26/01/2011 143.00p 143.00p 141.50p 143.00p 0
25/01/2011 143.00p 143.60p 141.50p 143.00p 36514
24/01/2011 143.00p 143.80p 141.50p 143.00p 5612
21/01/2011 142.50p 142.90p 141.50p 142.50p 3400
20/01/2011 142.50p 142.75p 141.50p 142.50p 0
19/01/2011 142.50p 143.25p 141.75p 142.50p 2604
18/01/2011 142.00p 143.50p 141.50p 142.50p 101140
17/01/2011 141.85p 142.00p 140.65p 141.50p 32900
14/01/2011 140.10p 141.00p 140.10p 140.75p 77338
13/01/2011 136.20p 137.09p 136.20p 137.00p 15029
12/01/2011 136.20p 137.00p 136.20p 137.00p 3000
11/01/2011 137.50p 137.50p 135.00p 137.00p 64743
10/01/2011 137.00p 139.00p 135.10p 137.50p 3409
07/01/2011 141.00p 141.00p 134.00p 137.00p 270380
06/01/2011 146.50p 146.50p 140.00p 142.50p 56250
05/01/2011 146.50p 149.00p 145.00p 146.50p 417000
04/01/2011 146.50p 149.50p 146.50p 147.00p 28348
31/12/2010 146.50p 147.00p 146.50p 146.50p 5900
30/12/2010 146.50p 147.50p 146.00p 146.50p 25000
29/12/2010 146.50p 147.50p 146.00p 146.50p 0
24/12/2010 146.50p 146.80p 145.00p 146.50p 35860
23/12/2010 147.50p 147.50p 145.00p 146.50p 29900
22/12/2010 145.00p 147.50p 143.44p 146.50p 16941
21/12/2010 145.00p 146.50p 145.00p 145.00p 10000
20/12/2010 145.00p 146.50p 145.00p 145.00p 0
17/12/2010 145.00p 147.00p 145.00p 145.00p 17000
16/12/2010 145.00p 147.00p 145.00p 145.00p 0
15/12/2010 145.00p 147.00p 144.12p 145.00p 8500
14/12/2010 145.00p 147.00p 144.00p 145.00p 17000
13/12/2010 145.00p 146.19p 145.00p 145.00p 1607
10/12/2010 141.00p 146.56p 141.00p 145.00p 87526
09/12/2010 141.00p 144.00p 140.00p 141.00p 15163
08/12/2010 141.00p 141.00p 140.00p 141.00p 0
07/12/2010 139.50p 141.50p 139.50p 140.50p 11350
06/12/2010 139.50p 140.75p 138.00p 139.50p 3972
03/12/2010 139.00p 140.80p 139.00p 139.50p 223500

*Close Price adjusted for both dividends and splits