POLR.L - Polar Capital Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020503.80503.80503.80503.80503.801,000
Feb 24, 2020522.00540.00510.90530.00530.0057,084
Feb 21, 2020540.00540.00525.12540.00540.0063,592
Feb 20, 2020538.00540.00520.00540.00540.00303,060
Feb 19, 2020534.00548.00526.00526.00526.0023,741
Feb 18, 2020548.00548.00521.92540.00540.0063,054
Feb 17, 2020544.00550.00530.00532.00532.0019,745
Feb 14, 2020540.00552.00530.00540.00540.0055,323
Feb 13, 2020540.00548.00513.70540.00540.00135,758
Feb 12, 2020552.00587.28550.00550.00550.0035,097
Feb 11, 2020564.00564.00550.00554.00554.0083,088
Feb 10, 2020550.00572.00550.00558.00558.0026,771
Feb 07, 2020550.00587.28550.00560.00560.0010,560
Feb 06, 2020570.00600.00552.00558.00558.0060,293
Feb 05, 2020584.00591.36570.00582.00582.00132,516
Feb 04, 2020584.00596.00584.00590.00590.00287,615
Feb 03, 2020578.00614.92578.00596.00596.0023,173
Jan 31, 2020596.00596.00580.00584.00584.00198,030
Jan 30, 2020570.00596.00570.00596.00596.0030,123
Jan 29, 2020584.00596.00565.00576.00576.0027,786
Jan 28, 2020564.00590.48564.00574.00574.0059,172
Jan 27, 2020574.00604.48565.30580.00580.0027,621
Jan 24, 2020588.00594.00562.00588.00588.00158,416
Jan 23, 2020590.00590.00578.00590.00590.004,957
Jan 22, 2020580.00588.00564.20588.00588.00124,154
Jan 21, 2020576.00590.00560.00574.00574.0011,379
Jan 20, 2020582.00595.78570.00576.00576.00134,426
Jan 17, 2020582.00608.00582.00590.00590.0039,171
Jan 16, 2020570.00584.00570.00584.00584.0076,399
Jan 15, 2020562.00583.16562.00570.00570.0033,350
Jan 14, 2020578.00582.90560.00571.00571.0017,304
Jan 13, 2020566.00587.80554.56568.00568.0035,600
Jan 10, 2020566.00588.00554.56588.00588.00120,057
Jan 09, 2020562.00570.00552.00560.00560.00149,521
Jan 08, 2020562.00570.00552.00566.00566.008,896
Jan 07, 2020550.00574.00550.00570.00570.0031,015
Jan 06, 2020546.00568.00546.00562.00562.00152,094
Jan 03, 2020550.00566.00546.00560.00560.0021,894
Jan 02, 2020544.00558.00544.00558.00558.0036,788
Dec 31, 2019532.00550.00532.00550.00550.0012,243
Dec 30, 2019542.00548.00540.00546.00546.0022,517
Dec 27, 2019550.00568.00530.00544.00544.0032,292
Dec 24, 2019546.00566.00535.08566.00566.0013,525
Dec 23, 2019566.00566.00538.00538.00538.0012,281
Dec 20, 2019566.00568.00558.00568.00568.0039,043
Dec 19, 2019564.00566.00552.96564.00564.0048,041
Dec 19, 20198 Dividend
Dec 18, 2019564.00569.94559.10566.00558.0058,668
Dec 17, 2019550.00575.82550.00560.00552.08133,834
Dec 16, 2019544.00578.00544.00556.00548.14133,287
Dec 13, 2019550.00570.37536.00536.00528.42105,655
Dec 12, 2019538.00548.44520.00540.00532.3747,071
Dec 11, 2019530.00540.00512.00535.00527.4429,709
Dec 10, 2019530.00540.00526.00534.00526.4524,760
Dec 09, 2019526.00559.46518.50530.00522.51208,487
Dec 06, 2019520.00524.00512.00524.00516.5915,995
Dec 05, 2019530.00532.32518.00518.00510.6818,817
Dec 04, 2019532.00540.00522.00522.00514.62131,532
Dec 03, 2019540.00550.31522.00526.00518.5742,308
Dec 02, 2019536.00554.00536.00540.00532.37182,948
Nov 29, 2019540.00575.92536.00546.00538.2830,495
Nov 28, 2019546.00550.00540.00542.00534.3424,255
Nov 27, 2019538.00550.00538.00544.00536.3142,279
Nov 26, 2019530.00540.00525.80538.00530.4057,507
Nov 25, 2019534.00534.15510.00526.00518.5748,275
Nov 22, 2019540.00550.00540.00546.00538.2897,345
Nov 21, 2019540.00554.12530.00540.00532.3743,312
Nov 20, 2019538.00558.00527.67534.00526.4531,803
Nov 19, 2019528.00546.00524.00534.00526.4532,061
Nov 18, 2019528.00530.00522.00528.00520.5456,795
Nov 15, 2019528.00535.00510.00526.00518.5711,425
Nov 14, 2019530.00536.00522.00536.00528.4242,763
Nov 13, 2019526.00535.48520.00530.00522.5146,053
Nov 12, 2019540.00540.00528.00540.00532.3757,650
Nov 11, 2019518.00536.00518.00530.00522.5186,625
Nov 08, 2019510.00540.00509.99522.00514.6284,707
Nov 07, 2019512.00514.00510.00512.00504.7646,562
Nov 06, 2019508.00512.00506.00508.00500.8223,582
Nov 05, 2019506.00506.00499.77506.00498.8574,459
Nov 04, 2019502.00506.00493.00506.00498.8574,609
Nov 01, 2019504.00510.00494.88500.00492.9342,201
Oct 31, 2019508.00514.00502.00504.00496.8827,165
Oct 30, 2019502.00510.00492.00492.00485.0562,685
Oct 29, 2019520.00524.00502.00506.00498.8510,167
Oct 28, 2019522.00525.00510.00510.00502.796,871
Oct 25, 2019510.00532.00510.00518.00510.6817,611
Oct 24, 2019536.00536.00512.00528.00520.5422,221
Oct 23, 2019506.00536.00506.00510.00502.7972,938
Oct 22, 2019522.00522.00502.00508.00500.8256,216
Oct 21, 2019518.00520.00502.00510.00502.79162,536
Oct 18, 2019504.00538.00504.00538.00530.407,492
Oct 17, 2019536.00536.00504.00504.00496.885,934
Oct 16, 2019534.00538.05518.00534.00526.4550,890
Oct 15, 2019526.00534.00513.54534.00526.4515,730
Oct 14, 2019522.00524.00512.00512.00504.7615,131
Oct 11, 2019522.00522.00492.00512.00504.7633,032
Oct 10, 2019534.00534.00492.00510.00502.7939,996
Oct 09, 2019520.00538.00520.00532.00524.4832,023
Oct 08, 2019544.00545.06512.00520.00512.6532,258
Oct 07, 2019538.00545.06530.00532.00524.4818,681
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...