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
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
09/07/2012 183.55p 183.55p 179.50p 179.50p 5200
06/07/2012 184.00p 184.00p 182.00p 182.00p 0
05/07/2012 184.00p 184.00p 182.00p 183.00p 31384
04/07/2012 182.00p 183.50p 182.00p 182.00p 0
03/07/2012 182.00p 183.50p 182.00p 183.50p 1500
02/07/2012 186.00p 187.00p 184.00p 184.00p 3500
29/06/2012 187.00p 190.00p 187.00p 189.00p 5020
28/06/2012 190.97p 190.97p 175.00p 189.50p 1390500
27/06/2012 190.00p 192.00p 188.00p 192.00p 99524
26/06/2012 190.00p 191.00p 190.00p 191.00p 69000
25/06/2012 190.00p 190.00p 189.50p 189.50p 0
22/06/2012 190.00p 190.00p 189.50p 189.50p 65000
21/06/2012 190.00p 194.00p 186.00p 190.00p 528021
20/06/2012 195.00p 195.00p 191.75p 191.75p 1400
19/06/2012 191.50p 191.50p 191.25p 191.25p 16012
18/06/2012 189.75p 191.13p 189.75p 191.13p 4594
15/06/2012 192.00p 193.00p 192.00p 193.00p 500
14/06/2012 193.25p 194.00p 189.50p 194.00p 7400
13/06/2012 187.00p 191.00p 187.00p 191.00p 2605
12/06/2012 181.40p 183.50p 181.40p 183.50p 750
11/06/2012 187.00p 187.00p 183.50p 183.50p 4275
08/06/2012 180.00p 183.50p 180.00p 183.50p 2000
07/06/2012 179.00p 179.20p 176.00p 176.00p 0
06/06/2012 179.00p 179.20p 176.00p 176.00p 0
01/06/2012 179.00p 179.20p 176.50p 176.50p 0
31/05/2012 179.00p 179.20p 178.00p 178.00p 10300
30/05/2012 178.00p 178.00p 174.00p 178.00p 6769
29/05/2012 177.50p 177.50p 175.00p 175.00p 1500
28/05/2012 172.00p 175.00p 171.60p 175.00p 2500
25/05/2012 175.00p 175.00p 169.00p 169.00p 29877
24/05/2012 182.00p 182.20p 178.00p 179.50p 189350
23/05/2012 190.00p 190.00p 186.50p 186.50p 0
22/05/2012 190.00p 190.00p 186.50p 186.50p 205312
21/05/2012 190.00p 190.00p 185.00p 188.00p 13000
18/05/2012 195.00p 201.50p 195.00p 198.00p 0
17/05/2012 195.00p 201.50p 195.00p 200.00p 29165
16/05/2012 194.20p 200.00p 194.20p 200.00p 5000
15/05/2012 200.00p 201.50p 200.00p 200.00p 0
14/05/2012 200.00p 201.50p 200.00p 201.50p 16662
11/05/2012 200.00p 205.00p 200.00p 205.00p 0
10/05/2012 200.00p 205.00p 200.00p 205.00p 3750
09/05/2012 200.06p 205.00p 200.06p 205.00p 2483
08/05/2012 203.00p 206.50p 203.00p 206.50p 21751
04/05/2012 205.00p 210.00p 205.00p 210.00p 116569
03/05/2012 205.00p 211.50p 205.00p 211.50p 842
02/05/2012 207.00p 211.30p 207.00p 210.00p 15859
01/05/2012 205.00p 211.00p 203.00p 211.00p 0
30/04/2012 205.00p 207.75p 203.00p 207.75p 7340
27/04/2012 205.00p 210.50p 203.00p 210.50p 8077
26/04/2012 205.00p 209.00p 205.00p 209.00p 735
25/04/2012 205.00p 210.50p 203.00p 210.50p 3062
24/04/2012 205.77p 208.50p 205.77p 208.50p 3000
23/04/2012 208.50p 211.50p 208.50p 211.50p 0
20/04/2012 208.50p 208.50p 208.50p 208.50p 1084
19/04/2012 206.30p 211.50p 206.30p 211.50p 706
18/04/2012 207.00p 211.25p 207.00p 211.25p 170300
17/04/2012 207.00p 211.00p 203.25p 206.50p 13159
16/04/2012 212.00p 215.00p 207.05p 214.00p 0
13/04/2012 212.00p 215.00p 207.05p 211.00p 4048
12/04/2012 211.00p 211.00p 205.00p 210.00p 108200
11/04/2012 206.20p 211.00p 205.00p 211.00p 55000
10/04/2012 206.20p 211.00p 206.20p 211.00p 100000
05/04/2012 210.00p 215.00p 203.00p 211.00p 6123
04/04/2012 210.00p 215.00p 203.00p 206.00p 639776
03/04/2012 205.00p 210.00p 200.00p 205.50p 66318
02/04/2012 205.00p 205.00p 200.00p 202.50p 16624
30/03/2012 202.50p 202.50p 200.00p 202.50p 115136
29/03/2012 200.00p 202.50p 200.00p 202.50p 100872
28/03/2012 203.99p 203.99p 202.50p 202.50p 2500
27/03/2012 200.00p 202.50p 200.00p 202.50p 6775
26/03/2012 203.59p 203.59p 203.50p 203.50p 1600
23/03/2012 203.00p 204.66p 203.00p 204.00p 29825
22/03/2012 204.00p 205.00p 202.00p 202.00p 13793
21/03/2012 200.00p 202.79p 200.00p 202.00p 966033
20/03/2012 200.00p 202.00p 200.00p 202.00p 25320
19/03/2012 200.00p 203.00p 200.00p 202.00p 24069
16/03/2012 201.00p 204.00p 200.00p 202.50p 12837
15/03/2012 201.00p 203.10p 200.00p 202.50p 85479
14/03/2012 200.45p 202.50p 200.45p 202.50p 7450
13/03/2012 206.00p 206.00p 200.00p 204.00p 91900
12/03/2012 204.00p 204.00p 204.00p 204.00p 30000
09/03/2012 201.63p 205.00p 201.63p 205.00p 500
08/03/2012 206.00p 207.00p 202.00p 205.00p 15300
07/03/2012 200.88p 205.00p 200.88p 205.00p 11000
06/03/2012 205.00p 205.45p 204.90p 205.00p 7500
05/03/2012 205.00p 207.50p 204.00p 207.50p 11530
02/03/2012 200.75p 202.50p 200.00p 202.50p 11650
01/03/2012 204.65p 204.65p 199.90p 202.50p 2250

*Close Price adjusted for both dividends and splits