POLR.L - Polar Capital Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019514.10538.00502.00526.00526.0013,327
Aug 16, 2019520.00538.00510.00524.00524.0018,008
Aug 15, 2019522.00544.10510.00530.00530.0013,098
Aug 14, 2019530.00546.00530.00530.00530.0038,269
Aug 13, 2019491.00550.00490.00550.00550.0084,122
Aug 12, 2019536.00540.32467.33502.00502.0081,631
Aug 09, 2019528.00548.00528.00540.00540.0037,184
Aug 08, 2019520.00558.00520.00544.00544.0010,248
Aug 07, 2019530.00540.00520.00528.00528.0046,077
Aug 06, 2019546.00546.00528.00536.00536.0028,842
Aug 05, 2019560.00579.38530.00536.00536.0027,601
Aug 02, 2019580.00582.00554.00576.00576.0041,939
Aug 01, 2019578.00580.00547.68558.00558.0015,586
Jul 31, 2019572.00590.70568.00572.00572.0021,497
Jul 30, 2019586.00591.70580.00580.00580.0010,334
Jul 29, 2019598.00598.00588.00590.00590.0013,045
Jul 26, 2019596.00596.00588.00590.00590.0012,688
Jul 25, 2019598.00612.00584.00596.00596.0022,501
Jul 24, 2019584.00608.00578.00596.00596.0041,766
Jul 23, 2019576.00600.00576.00580.00580.0012,856
Jul 22, 2019580.00590.00580.00584.00584.0096,361
Jul 19, 2019582.00582.00578.00578.00578.00103,571
Jul 18, 2019596.00596.00570.00578.00578.00471,003
Jul 17, 2019582.00596.00582.00590.00590.0027,987
Jul 16, 2019570.00598.00570.00590.00590.0042,816
Jul 15, 2019568.00600.00568.00580.00580.0012,063
Jul 12, 2019590.00604.00570.00580.00580.0044,603
Jul 11, 2019570.00588.00570.00584.00584.00398,663
Jul 10, 2019566.00590.00566.00580.00580.0027,734
Jul 09, 2019602.00602.00562.00580.00580.00103,430
Jul 08, 2019588.00596.00576.00594.00594.0057,322
Jul 05, 2019590.00590.00570.00586.00586.0030,914
Jul 04, 2019594.00594.00544.00582.00582.00175,334
Jul 04, 201925 Dividend
Jul 03, 2019600.00622.00596.00604.00579.00120,067
Jul 02, 2019592.00602.00592.00598.00573.2581,300
Jul 01, 2019604.00626.00594.00600.00575.17101,912
Jun 28, 2019610.00610.00580.00600.00575.1792,281
Jun 27, 2019604.00604.00588.00598.00573.25111,632
Jun 26, 2019626.00626.00582.00600.00575.1754,720
Jun 25, 2019614.00628.00584.00600.00575.1767,257
Jun 24, 2019582.00618.00582.00600.00575.17124,739
Jun 21, 2019580.00590.00578.00582.00557.91193,636
Jun 20, 2019590.00590.00560.00580.00555.9993,535
Jun 19, 2019580.00580.00568.00570.00546.4149,719
Jun 18, 2019574.00580.00554.00576.00552.1628,845
Jun 17, 2019562.00570.00554.00566.00542.5753,395
Jun 14, 2019544.00562.00544.00558.00534.9017,346
Jun 13, 2019560.00574.00540.00540.00517.6533,314
Jun 12, 2019556.00560.00548.00554.00531.0711,246
Jun 11, 2019570.00580.00546.00548.00525.3228,988
Jun 10, 2019560.00562.00554.00562.00538.745,675
Jun 07, 2019564.00568.00550.00562.00538.74103,647
Jun 06, 2019546.00562.00544.00550.00527.2453,850
Jun 05, 2019576.00576.00542.00558.00534.9024,351
Jun 04, 2019542.00576.00542.00576.00552.1622,159
Jun 03, 2019552.00570.00552.00570.00546.4190,434
May 31, 2019570.00570.00556.00570.00546.4118,936
May 30, 2019576.00580.00560.00566.00542.5755,913
May 29, 2019558.00578.00558.00558.00534.9058,799
May 28, 2019574.00588.00548.00580.00555.9917,999
May 24, 2019578.00578.00550.00566.00542.57665,059
May 23, 2019584.00588.00570.00580.00555.99122,876
May 22, 2019576.00584.00568.00568.00544.4916,810
May 21, 2019592.00592.00572.00578.00554.0819,246
May 20, 2019610.00610.00568.00570.00546.4121,612
May 17, 2019572.00586.00572.00584.00559.8320,436
May 16, 2019560.00584.00560.00568.00544.4952,465
May 15, 2019588.00588.00562.00566.00542.571,181,444
May 14, 2019594.00594.00578.00590.00565.5823,532
May 13, 2019596.00610.00586.00590.00565.58259,660
May 10, 2019560.00598.00560.00596.00571.3340,489
May 09, 2019596.00598.00578.00584.00559.8352,278
May 08, 2019602.00602.00588.00588.00563.6610,168
May 07, 2019600.00600.00578.00586.00561.7576,975
May 03, 2019580.00588.00580.00586.00561.7510,297
May 02, 2019580.00588.00578.00582.00557.9114,379
May 01, 2019580.00590.00580.00586.00561.75310,000
Apr 30, 2019574.00598.00574.00586.00561.7547,563
Apr 29, 2019584.00594.00582.00590.00565.5828,237
Apr 26, 2019578.00590.00570.00590.00565.5880,892
Apr 25, 2019552.00574.00552.00570.00546.4198,366
Apr 24, 2019570.00570.00558.00560.00536.8226,259
Apr 23, 2019568.00580.00552.00580.00555.9925,333
Apr 18, 2019550.00592.00550.00560.00536.8222,584
Apr 17, 2019560.00578.00548.00568.00544.4932,781
Apr 16, 2019568.00568.00530.00544.00521.4861,198
Apr 15, 2019550.00566.00536.00546.00523.4026,959
Apr 12, 2019530.00576.00530.00552.00529.15174,737
Apr 11, 2019522.00542.00510.00530.00508.0651,936
Apr 10, 2019530.00530.00510.00510.00488.8962,143
Apr 09, 2019526.00528.00508.00528.00506.1556,809
Apr 08, 2019514.00518.00508.00516.00494.6448,931
Apr 05, 2019520.00520.00508.00510.00488.8915,356
Apr 04, 2019526.00526.00510.00516.00494.6435,836
Apr 03, 2019520.00524.00510.00516.00494.6410,015
Apr 02, 2019530.00530.00504.00506.00485.06534,755
Apr 01, 2019528.00528.00514.00520.00498.487,373
Mar 29, 2019520.00522.00508.00522.00500.3920,187
Mar 28, 2019528.00528.00516.00518.00496.56122,127
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...