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
02/03/2012 200.75p 202.50p 200.00p 202.50p 11650
01/03/2012 204.65p 204.65p 199.90p 202.50p 2250
29/02/2012 203.00p 203.00p 202.00p 202.00p 6100
28/02/2012 202.00p 202.00p 196.50p 202.00p 0
27/02/2012 202.00p 202.00p 196.50p 202.00p 0
24/02/2012 202.00p 202.00p 196.50p 201.50p 8090
23/02/2012 203.50p 203.50p 201.00p 201.00p 6000
22/02/2012 203.00p 203.00p 198.00p 201.00p 61000
21/02/2012 202.50p 202.50p 197.44p 202.50p 68500
20/02/2012 198.00p 200.75p 198.00p 200.75p 61000
17/02/2012 200.00p 200.00p 195.50p 199.75p 0
16/02/2012 200.00p 200.00p 195.50p 199.25p 98468
15/02/2012 194.00p 200.00p 194.00p 197.50p 19740
14/02/2012 196.00p 197.00p 193.00p 197.00p 11422
13/02/2012 190.00p 198.75p 190.00p 198.75p 0
10/02/2012 190.00p 196.50p 190.00p 196.50p 4665
09/02/2012 200.00p 200.00p 197.00p 197.00p 1000
08/02/2012 197.00p 197.00p 196.50p 196.50p 2788
07/02/2012 196.00p 197.00p 192.00p 196.50p 16039
06/02/2012 189.94p 198.25p 189.94p 198.25p 3000
03/02/2012 200.00p 200.00p 198.75p 198.75p 0
02/02/2012 200.00p 200.00p 198.75p 198.75p 40000
01/02/2012 191.00p 196.50p 191.00p 196.50p 4500
31/01/2012 193.00p 197.00p 193.00p 196.50p 10500
30/01/2012 193.00p 196.50p 193.00p 196.50p 53813
27/01/2012 193.00p 201.36p 193.00p 196.50p 0
26/01/2012 193.00p 201.36p 193.00p 197.75p 5037
25/01/2012 193.00p 197.50p 193.00p 197.50p 8000
24/01/2012 193.90p 197.50p 193.90p 197.50p 1500
23/01/2012 196.00p 200.00p 196.00p 198.50p 13530
20/01/2012 194.00p 198.80p 194.00p 197.00p 9219
19/01/2012 192.86p 198.00p 190.00p 192.00p 1380621
18/01/2012 193.00p 200.00p 193.00p 196.50p 0
17/01/2012 193.00p 200.00p 193.00p 198.50p 19662
16/01/2012 193.05p 197.75p 193.05p 195.50p 4055
13/01/2012 195.00p 198.00p 195.00p 195.00p 278159
12/01/2012 195.00p 195.00p 195.00p 195.00p 2500
11/01/2012 195.00p 198.00p 195.00p 198.00p 20000
10/01/2012 196.20p 196.20p 195.00p 195.00p 5000
09/01/2012 194.18p 198.00p 194.18p 198.00p 4500
06/01/2012 194.62p 196.75p 194.62p 196.75p 0
05/01/2012 194.62p 196.75p 194.62p 196.75p 2300
04/01/2012 195.00p 199.50p 190.00p 197.75p 58120
03/01/2012 200.00p 200.00p 199.00p 199.00p 27000
30/12/2011 199.00p 199.25p 195.00p 199.00p 0
29/12/2011 199.00p 199.25p 195.00p 199.00p 34333
28/12/2011 195.00p 199.00p 194.73p 199.00p 4084
23/12/2011 198.00p 200.50p 198.00p 200.50p 950
22/12/2011 200.00p 200.00p 198.00p 199.00p 406500
21/12/2011 204.10p 204.10p 194.00p 194.00p 15469
20/12/2011 198.94p 201.00p 196.24p 201.00p 4650
19/12/2011 198.94p 201.50p 198.94p 201.50p 750
16/12/2011 198.64p 201.00p 198.00p 201.00p 2100
15/12/2011 199.42p 202.00p 198.00p 202.00p 0
14/12/2011 199.42p 202.00p 198.00p 202.00p 8700
13/12/2011 205.00p 205.00p 202.00p 202.00p 0
12/12/2011 205.00p 205.00p 202.00p 202.00p 2648
09/12/2011 203.02p 203.02p 198.94p 203.00p 19064
08/12/2011 203.42p 204.00p 203.42p 204.00p 1000
07/12/2011 205.00p 207.00p 201.20p 204.00p 6000
06/12/2011 200.00p 206.00p 200.00p 202.00p 41615
05/12/2011 201.00p 202.00p 201.00p 202.00p 9000
02/12/2011 203.00p 203.00p 201.50p 201.50p 5
01/12/2011 200.00p 200.00p 196.90p 197.50p 0
30/11/2011 200.00p 200.00p 196.90p 197.50p 3044
29/11/2011 200.00p 200.00p 195.75p 197.50p 115398
28/11/2011 188.00p 198.00p 188.00p 195.25p 12005
25/11/2011 187.50p 187.50p 184.90p 185.50p 2804
24/11/2011 184.51p 186.50p 184.51p 185.50p 0
23/11/2011 184.51p 186.50p 184.51p 186.50p 0
22/11/2011 184.51p 185.00p 184.51p 185.00p 1700
21/11/2011 184.51p 185.00p 184.51p 185.00p 1500
18/11/2011 180.66p 185.00p 180.66p 184.50p 41915
17/11/2011 180.00p 184.65p 179.20p 181.50p 14929
16/11/2011 183.00p 188.00p 183.00p 184.00p 11100
15/11/2011 183.08p 185.00p 181.00p 184.00p 27000
14/11/2011 183.00p 185.00p 183.00p 185.00p 11500
11/11/2011 183.82p 185.00p 183.82p 185.00p 0
10/11/2011 183.82p 185.00p 183.82p 185.00p 425
09/11/2011 187.10p 187.10p 185.00p 185.00p 3850
08/11/2011 184.25p 185.50p 184.25p 185.00p 0
07/11/2011 184.25p 185.50p 184.25p 185.50p 5000
04/11/2011 187.00p 187.00p 185.00p 185.00p 14250
03/11/2011 183.50p 185.00p 183.50p 185.00p 12947
02/11/2011 183.50p 185.00p 183.50p 185.00p 2149
01/11/2011 182.50p 184.00p 182.50p 184.00p 6000
31/10/2011 186.90p 186.90p 180.64p 184.00p 3070
28/10/2011 185.00p 185.00p 182.00p 182.00p 24950
27/10/2011 182.00p 182.00p 177.00p 181.00p 14594
26/10/2011 177.00p 181.95p 177.00p 178.50p 0
25/10/2011 177.00p 181.95p 177.00p 179.50p 25563
24/10/2011 181.30p 181.30p 177.00p 178.50p 20750
21/10/2011 177.00p 179.00p 177.00p 178.50p 17183
20/10/2011 174.00p 177.50p 174.00p 177.50p 5500
19/10/2011 175.00p 176.50p 173.76p 176.50p 51793
18/10/2011 172.00p 175.00p 170.50p 172.50p 45300
17/10/2011 174.25p 174.25p 173.50p 173.50p 0
14/10/2011 174.25p 174.25p 173.50p 173.50p 1649
13/10/2011 170.00p 174.25p 170.00p 173.50p 67250
12/10/2011 167.00p 168.00p 164.10p 168.00p 25000
11/10/2011 160.00p 163.50p 160.00p 163.50p 500
10/10/2011 160.00p 163.50p 160.00p 163.50p 2514
07/10/2011 160.00p 165.00p 160.00p 165.00p 8000
06/10/2011 175.00p 175.00p 163.00p 165.00p 0
05/10/2011 175.00p 175.00p 163.00p 165.00p 20405
04/10/2011 176.00p 178.00p 176.00p 178.00p 10000
03/10/2011 180.00p 182.00p 178.50p 178.50p 0
30/09/2011 180.00p 182.00p 180.00p 182.00p 1000
29/09/2011 180.00p 180.00p 170.00p 178.50p 423094
28/09/2011 182.00p 182.00p 180.75p 180.75p 0
27/09/2011 182.00p 182.00p 181.00p 181.00p 3597
26/09/2011 179.22p 181.00p 179.22p 181.00p 0
23/09/2011 179.22p 180.00p 179.22p 180.00p 2000
22/09/2011 182.00p 183.00p 180.00p 181.25p 25730
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

*Close Price adjusted for both dividends and splits