Polar Capital Holdings

(POLR)
Sector: Investment Banking and Brokerage Services
539.00p
6.00p 1.13
Last updated: 11:04:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 528.00p 541.00p 515.38p 522.00p 226,940
21/11/2024 505.00p 531.00p 505.00p 522.00p 237,964
20/11/2024 555.00p 555.00p 507.00p 519.00p 332,138
19/11/2024 520.00p 548.00p 520.00p 535.00p 284,637
18/11/2024 503.00p 550.00p 503.00p 534.00p 407,329
15/11/2024 517.00p 521.00p 497.50p 501.00p 126,176
14/11/2024 495.00p 505.00p 495.00p 501.00p 124,538
13/11/2024 514.00p 515.00p 500.00p 501.00p 83,440
12/11/2024 504.00p 509.99p 499.00p 503.00p 73,780
11/11/2024 488.50p 512.00p 485.00p 506.00p 86,764
08/11/2024 502.00p 514.00p 492.50p 495.50p 127,209
07/11/2024 498.00p 511.00p 476.00p 508.00p 134,963
06/11/2024 485.00p 504.00p 484.50p 492.00p 91,408
05/11/2024 492.50p 496.44p 485.00p 485.00p 109,957
04/11/2024 473.50p 508.00p 470.50p 494.50p 118,297
01/11/2024 491.00p 499.50p 474.00p 489.50p 114,848
31/10/2024 491.50p 509.00p 471.50p 478.00p 198,195
30/10/2024 485.00p 500.00p 470.50p 491.50p 591,126
29/10/2024 482.50p 520.00p 463.63p 476.50p 650,471
28/10/2024 489.50p 514.00p 482.00p 486.50p 207,130
25/10/2024 494.50p 499.88p 488.50p 492.00p 172,225
24/10/2024 500.00p 532.00p 494.50p 495.00p 125,180
23/10/2024 519.00p 533.00p 505.00p 506.00p 59,869
22/10/2024 517.00p 517.00p 506.94p 515.00p 195,722
21/10/2024 519.00p 527.00p 507.71p 512.00p 122,534
18/10/2024 524.00p 537.00p 512.00p 520.00p 91,014
17/10/2024 503.00p 527.20p 503.00p 515.00p 181,331
16/10/2024 518.00p 528.00p 515.00p 519.00p 95,388
15/10/2024 515.00p 524.00p 510.00p 516.00p 249,211
14/10/2024 524.00p 528.00p 514.00p 517.00p 110,184
11/10/2024 514.00p 519.00p 501.00p 519.00p 289,774
10/10/2024 529.00p 531.00p 512.00p 515.00p 359,311
09/10/2024 520.00p 538.00p 520.00p 534.00p 75,129
08/10/2024 526.00p 534.00p 525.00p 530.00p 76,059
07/10/2024 518.00p 532.00p 514.00p 532.00p 108,277
04/10/2024 527.00p 530.00p 512.00p 521.00p 94,447
03/10/2024 520.00p 526.00p 514.00p 523.00p 92,396
02/10/2024 523.00p 528.00p 518.00p 519.00p 98,627
01/10/2024 540.00p 547.00p 525.00p 527.00p 53,840
30/09/2024 545.00p 545.00p 530.00p 536.00p 82,831
27/09/2024 539.00p 547.00p 532.82p 547.00p 86,917
26/09/2024 531.00p 544.00p 527.26p 539.00p 84,187
25/09/2024 523.00p 534.00p 522.70p 529.00p 48,691
24/09/2024 542.00p 542.00p 520.73p 525.00p 77,796
23/09/2024 542.00p 542.00p 518.00p 520.00p 51,523
20/09/2024 542.00p 542.00p 523.64p 525.00p 135,177
19/09/2024 508.00p 538.00p 508.00p 535.00p 114,261
18/09/2024 520.00p 527.00p 514.00p 520.00p 89,959
17/09/2024 530.00p 530.00p 514.00p 522.00p 103,549
16/09/2024 522.00p 529.00p 513.05p 518.00p 73,397
13/09/2024 508.00p 520.00p 506.00p 513.00p 360,718
12/09/2024 500.00p 518.00p 487.47p 500.00p 85,592
11/09/2024 510.00p 510.00p 498.00p 500.00p 73,978
10/09/2024 505.00p 513.00p 498.00p 509.00p 163,472
09/09/2024 498.50p 511.00p 498.00p 507.00p 148,935
06/09/2024 524.00p 524.00p 484.75p 496.50p 172,810
05/09/2024 523.00p 523.00p 504.00p 510.00p 90,936
04/09/2024 498.00p 523.00p 498.00p 514.00p 186,605
03/09/2024 530.00p 530.00p 505.00p 509.00p 128,270
02/09/2024 526.00p 534.00p 514.00p 534.00p 199,639
30/08/2024 527.00p 534.00p 525.00p 534.00p 226,419
29/08/2024 519.00p 549.00p 519.00p 524.00p 110,255
28/08/2024 530.00p 530.00p 517.00p 528.00p 144,886
27/08/2024 524.00p 530.00p 513.00p 528.00p 130,091
26/08/2024 512.00p 533.00p 512.00p 521.00p 174,729
23/08/2024 512.00p 533.00p 512.00p 521.00p 174,729
22/08/2024 512.00p 533.00p 512.00p 521.00p 174,729
21/08/2024 555.00p 555.00p 524.67p 528.00p 61,470
20/08/2024 559.00p 559.00p 522.00p 529.00p 124,773
19/08/2024 530.00p 551.00p 528.00p 542.00p 134,680
16/08/2024 538.00p 551.69p 521.00p 547.00p 247,785
15/08/2024 536.00p 542.00p 515.00p 539.00p 147,394
14/08/2024 536.00p 544.00p 525.00p 534.00p 162,632
13/08/2024 510.00p 528.50p 508.00p 523.00p 300,065
12/08/2024 512.00p 525.40p 511.50p 519.00p 158,707
09/08/2024 508.00p 519.00p 490.50p 512.00p 278,745
08/08/2024 500.00p 520.00p 498.00p 500.00p 449,843
07/08/2024 529.00p 532.01p 503.00p 520.00p 279,784
06/08/2024 528.00p 551.00p 504.00p 513.00p 1,294,921
05/08/2024 558.00p 570.00p 526.66p 547.00p 433,775
02/08/2024 574.00p 590.55p 561.93p 572.00p 338,664
01/08/2024 601.00p 609.00p 587.00p 587.00p 141,559
31/07/2024 609.00p 609.00p 596.00p 600.00p 165,082
30/07/2024 593.00p 603.00p 590.05p 600.00p 122,455
29/07/2024 609.00p 615.00p 589.00p 589.00p 164,121
26/07/2024 598.00p 609.90p 594.00p 596.00p 516,484
25/07/2024 593.00p 596.00p 568.79p 596.00p 404,554
24/07/2024 580.00p 604.00p 575.00p 588.00p 280,975
23/07/2024 582.00p 590.00p 578.00p 585.00p 136,757
22/07/2024 586.00p 599.00p 579.00p 583.00p 105,956
19/07/2024 604.00p 604.00p 573.00p 581.00p 517,664
18/07/2024 596.00p 601.00p 585.00p 590.00p 115,062
17/07/2024 599.00p 599.00p 582.00p 589.00p 180,133
16/07/2024 609.00p 609.00p 589.00p 599.00p 195,035
15/07/2024 595.00p 606.00p 595.00p 602.00p 118,495
12/07/2024 610.00p 610.00p 595.00p 605.00p 448,107
11/07/2024 595.00p 615.00p 588.62p 605.00p 438,104
10/07/2024 569.00p 587.00p 565.65p 582.00p 282,863
09/07/2024 568.00p 578.00p 564.00p 564.00p 143,070
08/07/2024 573.00p 578.00p 560.00p 567.00p 201,234
05/07/2024 585.00p 585.00p 566.66p 575.00p 160,347
04/07/2024 570.00p 585.00p 558.00p 578.00p 674,978
03/07/2024 584.00p 600.32p 574.00p 595.00p 495,481
02/07/2024 580.00p 594.00p 572.00p 580.00p 400,116
01/07/2024 575.00p 588.00p 553.00p 579.00p 701,288
28/06/2024 540.00p 570.00p 540.00p 562.00p 171,586
27/06/2024 559.00p 577.95p 540.00p 557.00p 1,283,199
26/06/2024 536.00p 545.00p 525.00p 541.00p 247,127
25/06/2024 544.00p 547.00p 526.00p 534.00p 120,424
24/06/2024 544.00p 563.00p 540.00p 544.00p 120,249
21/06/2024 560.00p 566.00p 544.00p 562.00p 159,037
20/06/2024 557.00p 565.00p 534.00p 562.00p 62,396
19/06/2024 554.00p 560.00p 542.61p 549.00p 130,013
18/06/2024 541.00p 556.00p 540.23p 556.00p 91,143
17/06/2024 527.00p 559.00p 494.27p 540.00p 168,877
14/06/2024 535.00p 538.00p 528.00p 533.00p 173,487
13/06/2024 544.00p 550.11p 534.90p 536.00p 127,325
12/06/2024 531.00p 550.00p 531.00p 547.00p 108,160
11/06/2024 546.00p 554.00p 533.00p 538.00p 72,049
10/06/2024 546.00p 563.00p 537.00p 545.00p 89,499
07/06/2024 552.00p 554.49p 538.00p 543.00p 286,338
06/06/2024 551.00p 559.00p 540.00p 551.00p 189,986
05/06/2024 557.00p 561.00p 540.00p 558.00p 97,948
04/06/2024 556.00p 570.70p 546.00p 552.00p 82,576
03/06/2024 551.00p 566.00p 530.00p 560.00p 143,117
31/05/2024 551.00p 556.00p 531.00p 549.00p 292,745
30/05/2024 537.00p 554.00p 535.00p 552.00p 215,953
29/05/2024 568.00p 592.00p 545.00p 549.00p 127,162
28/05/2024 589.00p 599.00p 567.00p 567.00p 271,678
27/05/2024 564.00p 588.00p 550.00p 588.00p 226,439