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
22/05/2020 398.00p 408.00p 385.00p 390.00p 19017
21/05/2020 400.00p 410.00p 384.99p 398.00p 27743
20/05/2020 404.00p 408.75p 400.00p 405.00p 27704
19/05/2020 404.00p 407.35p 400.00p 400.00p 3723
18/05/2020 396.00p 409.96p 385.04p 400.00p 113515
15/05/2020 400.00p 400.00p 385.00p 400.00p 133270
14/05/2020 400.00p 416.01p 361.00p 382.00p 25213
13/05/2020 425.00p 430.00p 406.00p 410.00p 34072
12/05/2020 430.00p 440.00p 415.04p 429.00p 376034
11/05/2020 408.00p 430.00p 408.00p 424.00p 76722
07/05/2020 423.00p 440.00p 396.00p 399.00p 61438
06/05/2020 420.00p 425.00p 420.00p 425.00p 67044
05/05/2020 420.00p 436.86p 410.02p 425.00p 30497
04/05/2020 410.00p 420.00p 410.00p 418.00p 149499
01/05/2020 419.00p 427.00p 396.95p 420.00p 42047
30/04/2020 430.00p 430.00p 390.00p 400.00p 27031
29/04/2020 408.00p 431.00p 408.00p 431.00p 33104
28/04/2020 420.00p 420.00p 407.00p 407.00p 173874
27/04/2020 410.00p 420.00p 396.70p 420.00p 127059
24/04/2020 409.00p 410.00p 397.00p 404.50p 36934
23/04/2020 410.00p 419.51p 392.00p 410.00p 31307
22/04/2020 407.00p 410.00p 400.00p 410.00p 82527
21/04/2020 395.00p 410.00p 390.00p 410.00p 35423
20/04/2020 399.00p 410.00p 390.00p 410.00p 35782
17/04/2020 381.00p 410.00p 380.00p 410.00p 80141
16/04/2020 406.00p 406.00p 386.60p 396.00p 10442
15/04/2020 409.00p 410.00p 381.00p 406.00p 33565
14/04/2020 410.00p 420.00p 393.00p 401.00p 41243
09/04/2020 400.00p 420.00p 400.00p 410.00p 119415
08/04/2020 410.00p 410.00p 380.00p 400.00p 487161
07/04/2020 375.00p 422.00p 374.99p 422.00p 408943
06/04/2020 374.00p 388.65p 365.00p 375.00p 43710
03/04/2020 367.00p 375.00p 366.00p 366.00p 29623
02/04/2020 370.00p 380.00p 361.00p 370.50p 314013
01/04/2020 375.00p 379.76p 361.00p 375.00p 14993
31/03/2020 360.00p 400.00p 345.19p 385.00p 257212
30/03/2020 341.00p 360.00p 328.00p 360.00p 15959
27/03/2020 345.00p 380.00p 340.00p 340.00p 32840
26/03/2020 338.00p 358.31p 320.03p 344.00p 57444
25/03/2020 336.00p 359.00p 305.00p 323.50p 61097
24/03/2020 310.00p 328.65p 302.00p 320.00p 78364
23/03/2020 323.00p 323.00p 290.03p 305.00p 161307
20/03/2020 345.00p 359.74p 331.00p 340.00p 41695
19/03/2020 290.00p 345.00p 290.00p 345.00p 31157
18/03/2020 310.00p 320.00p 282.00p 282.00p 35560
17/03/2020 359.00p 360.00p 310.00p 330.00p 66031
16/03/2020 340.00p 384.78p 323.52p 340.00p 74921
13/03/2020 380.00p 410.00p 380.00p 410.00p 136131
12/03/2020 407.00p 407.00p 351.00p 351.00p 43489
11/03/2020 436.00p 436.00p 415.00p 436.00p 23019
10/03/2020 434.00p 460.00p 433.00p 433.00p 30892
09/03/2020 451.00p 452.00p 420.00p 434.00p 28474
06/03/2020 471.00p 500.00p 460.00p 460.00p 19723
05/03/2020 490.00p 495.00p 478.00p 478.00p 19611
04/03/2020 488.00p 495.22p 475.00p 481.00p 46149
03/03/2020 487.00p 518.00p 472.00p 490.00p 36833
02/03/2020 455.00p 489.00p 455.00p 474.00p 39228
28/02/2020 485.00p 494.00p 427.00p 494.00p 48445
27/02/2020 491.00p 510.00p 467.08p 500.00p 42679
26/02/2020 518.00p 518.00p 487.63p 500.00p 49197
25/02/2020 528.00p 535.00p 500.00p 510.00p 42127
24/02/2020 522.00p 540.00p 510.90p 530.00p 52751
21/02/2020 540.00p 540.00p 525.12p 540.00p 63592
20/02/2020 538.00p 540.00p 520.00p 540.00p 231646
19/02/2020 534.00p 548.00p 526.00p 526.00p 23741
18/02/2020 548.00p 548.00p 521.92p 540.00p 56875
17/02/2020 544.00p 550.00p 530.00p 532.00p 19518
14/02/2020 540.00p 552.00p 530.00p 540.00p 55263
13/02/2020 540.00p 548.00p 513.70p 540.00p 121550
12/02/2020 552.00p 565.20p 550.00p 550.00p 23205
11/02/2020 564.00p 564.00p 550.00p 554.00p 83088
10/02/2020 550.00p 572.00p 550.00p 558.00p 26666
07/02/2020 550.00p 587.28p 550.00p 560.00p 10560
06/02/2020 570.00p 600.00p 552.00p 558.00p 60293
05/02/2020 584.00p 591.36p 570.00p 582.00p 131696
04/02/2020 584.00p 596.00p 584.00p 590.00p 287615
03/02/2020 578.00p 614.92p 578.00p 596.00p 23152
31/01/2020 596.00p 596.00p 580.00p 584.00p 198030
30/01/2020 570.00p 596.00p 570.00p 596.00p 30123
29/01/2020 584.00p 596.00p 565.00p 576.00p 27786
28/01/2020 564.00p 590.48p 564.00p 574.00p 59172
27/01/2020 574.00p 604.48p 565.30p 580.00p 27017
24/01/2020 588.00p 594.00p 562.00p 588.00p 150082
23/01/2020 590.00p 590.00p 578.00p 590.00p 4957
22/01/2020 580.00p 588.00p 564.20p 588.00p 114773
21/01/2020 576.00p 590.00p 560.00p 574.00p 11379
20/01/2020 582.00p 595.78p 570.00p 576.00p 134389
17/01/2020 582.00p 608.00p 582.00p 590.00p 39171
16/01/2020 570.00p 584.00p 570.00p 584.00p 74542
15/01/2020 562.00p 583.16p 562.00p 570.00p 33350
14/01/2020 578.00p 582.90p 560.00p 571.00p 17304
13/01/2020 566.00p 587.80p 566.00p 568.00p 35597
10/01/2020 566.00p 588.00p 554.56p 588.00p 118471
09/01/2020 562.00p 570.00p 552.00p 560.00p 110199
08/01/2020 562.00p 570.00p 552.00p 566.00p 8651
07/01/2020 550.00p 574.00p 550.00p 570.00p 31006
06/01/2020 546.00p 568.00p 546.00p 562.00p 132529
03/01/2020 550.00p 566.00p 546.00p 560.00p 18865
02/01/2020 544.00p 558.00p 544.00p 558.00p 24695
31/12/2019 532.00p 550.00p 532.00p 550.00p 11644
30/12/2019 542.00p 548.00p 540.00p 546.00p 16308
27/12/2019 550.00p 568.00p 530.00p 544.00p 32292
24/12/2019 546.00p 566.00p 535.08p 566.00p 8663
23/12/2019 566.00p 566.00p 538.00p 538.00p 12278
20/12/2019 566.00p 568.00p 558.00p 568.00p 39033
19/12/2019 564.00p 566.00p 552.96p 564.00p 45995
18/12/2019 564.00p 569.94p 559.10p 566.00p 38183
17/12/2019 550.00p 575.82p 550.00p 560.00p 133822
16/12/2019 544.00p 578.00p 544.00p 556.00p 113287
13/12/2019 550.00p 570.37p 536.00p 536.00p 90654
12/12/2019 538.00p 548.44p 520.00p 540.00p 40785
11/12/2019 530.00p 540.00p 512.00p 535.00p 14457
10/12/2019 530.00p 540.00p 526.00p 534.00p 24279
09/12/2019 526.00p 559.46p 518.50p 530.00p 131879
06/12/2019 520.00p 524.00p 512.00p 524.00p 11492
05/12/2019 530.00p 532.32p 518.00p 518.00p 17407
04/12/2019 532.00p 540.00p 522.00p 522.00p 107145
03/12/2019 540.00p 550.31p 522.00p 526.00p 22557
02/12/2019 536.00p 554.00p 536.00p 540.00p 175918
29/11/2019 540.00p 575.92p 536.00p 546.00p 24108
28/11/2019 546.00p 550.00p 540.00p 542.00p 24255
27/11/2019 538.00p 550.00p 538.00p 544.00p 32286
26/11/2019 530.00p 540.00p 525.80p 538.00p 51252
25/11/2019 534.00p 534.15p 510.00p 526.00p 39020
22/11/2019 540.00p 550.00p 540.00p 546.00p 58489
21/11/2019 540.00p 554.12p 530.00p 540.00p 33844
20/11/2019 538.00p 558.00p 527.68p 534.00p 17678
19/11/2019 528.00p 546.00p 524.00p 534.00p 23531
18/11/2019 528.00p 530.00p 522.00p 528.00p 46399
15/11/2019 528.00p 535.00p 510.00p 526.00p 10612
14/11/2019 530.00p 536.00p 522.00p 536.00p 32763
13/11/2019 526.00p 535.48p 520.00p 530.00p 28533
12/11/2019 540.00p 540.00p 528.00p 540.00p 47650
11/11/2019 518.00p 536.00p 518.00p 530.00p 50696
08/11/2019 510.00p 540.00p 509.99p 522.00p 62987
07/11/2019 512.00p 514.00p 510.00p 512.00p 37423
06/11/2019 508.00p 512.00p 506.00p 508.00p 19005
05/11/2019 506.00p 506.00p 499.77p 506.00p 63354
04/11/2019 502.00p 506.00p 493.00p 506.00p 73148
01/11/2019 504.00p 510.00p 494.88p 500.00p 29100
31/10/2019 508.00p 514.00p 502.00p 504.00p 19909
30/10/2019 502.00p 510.00p 492.00p 492.00p 44737
29/10/2019 520.00p 524.00p 502.00p 506.00p 10167
28/10/2019 522.00p 525.00p 510.00p 510.00p 6403
25/10/2019 510.00p 532.00p 510.00p 518.00p 17601
24/10/2019 536.00p 536.00p 512.00p 528.00p 21609
23/10/2019 506.00p 536.00p 506.00p 510.00p 72938
22/10/2019 522.00p 522.00p 502.00p 508.00p 36216
21/10/2019 518.00p 520.00p 502.00p 510.00p 149016
18/10/2019 504.00p 538.00p 504.00p 538.00p 7443
17/10/2019 536.00p 536.00p 504.00p 504.00p 5894
16/10/2019 534.00p 538.05p 518.00p 534.00p 50890
15/10/2019 526.00p 534.00p 513.54p 534.00p 14620
14/10/2019 522.00p 524.00p 512.00p 512.00p 14794
11/10/2019 522.00p 522.00p 492.00p 512.00p 33029
10/10/2019 534.00p 534.00p 492.00p 510.00p 34047
09/10/2019 520.00p 538.00p 520.00p 532.00p 12020
08/10/2019 544.00p 545.06p 512.00p 520.00p 29660
07/10/2019 538.00p 545.06p 530.00p 532.00p 17407
04/10/2019 544.00p 558.22p 534.00p 534.00p 129036
03/10/2019 554.00p 578.00p 540.00p 550.00p 25438
02/10/2019 540.00p 584.00p 539.00p 546.00p 16217
01/10/2019 538.00p 550.00p 532.00p 550.00p 43529
30/09/2019 510.00p 544.00p 510.00p 544.00p 38036
27/09/2019 544.00p 544.00p 512.00p 530.00p 8895
26/09/2019 524.00p 549.82p 524.00p 544.00p 10179
25/09/2019 536.00p 542.62p 528.00p 540.00p 7141
24/09/2019 530.00p 540.00p 516.00p 528.00p 23717
23/09/2019 526.00p 540.00p 516.00p 530.00p 74400
20/09/2019 514.00p 530.00p 514.00p 514.00p 19513
19/09/2019 518.00p 530.00p 506.00p 526.00p 11033
18/09/2019 528.00p 530.00p 508.00p 510.00p 18016
17/09/2019 510.00p 528.00p 510.00p 524.00p 29880
16/09/2019 514.00p 528.00p 510.00p 510.00p 11916
13/09/2019 516.00p 526.00p 500.00p 518.00p 52850
12/09/2019 516.00p 520.00p 514.00p 514.00p 9397
11/09/2019 514.00p 520.00p 510.00p 512.00p 30881
10/09/2019 522.00p 524.00p 502.00p 522.00p 25051
09/09/2019 528.00p 534.00p 508.00p 508.00p 18216
06/09/2019 524.00p 538.00p 514.00p 514.00p 20469
05/09/2019 522.00p 538.00p 512.00p 518.00p 20268
04/09/2019 522.00p 533.80p 520.00p 520.00p 13747
03/09/2019 510.00p 524.00p 510.00p 510.00p 11869
02/09/2019 518.00p 520.32p 510.00p 510.00p 4394
30/08/2019 491.00p 517.12p 491.00p 508.00p 22783
29/08/2019 506.00p 516.00p 497.00p 504.00p 36668
28/08/2019 512.00p 530.00p 504.00p 504.00p 15038
27/08/2019 522.00p 532.24p 500.00p 508.00p 17343
23/08/2019 524.00p 534.00p 516.00p 516.00p 60658
22/08/2019 532.00p 548.00p 516.00p 532.00p 9103
21/08/2019 538.00p 545.30p 520.00p 528.00p 16346
20/08/2019 536.00p 538.18p 510.00p 526.00p 56419
19/08/2019 526.00p 538.00p 502.00p 526.00p 13327
16/08/2019 520.00p 538.00p 510.00p 524.00p 14144
15/08/2019 522.00p 544.10p 510.00p 530.00p 13032
14/08/2019 530.00p 546.00p 530.00p 530.00p 38236
13/08/2019 491.00p 550.00p 490.00p 550.00p 56361
12/08/2019 536.00p 540.32p 467.33p 502.00p 65463
09/08/2019 528.00p 548.00p 528.00p 540.00p 37110
08/08/2019 520.00p 558.00p 520.00p 544.00p 10248

*Close Price adjusted for both dividends and splits