Polar Capital Holdings Plc Historical Data - POLR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Polar Capital Holdings Plc (POLR)
Polar Capital Holdings Plc (POLR) Historical

Polar Capital Holdings Plc (POLR)

544.00

18.00

(3.42%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	7	1.30353817505	537	543	522	266557	529.44861399	DE
4	87.5	19.1675794085	456.5	550	439	412451	514.00631896	DE
12	92.5	20.4872646733	451.5	550	414	321709	471.48320925	DE
26	136.5	33.4969325153	407.5	550	403.5	243856	461.18740979	DE
52	56	11.4754098361	488	559	385	191519	468.05860366	DE
156	-215	-28.3267457181	759	951	380.5	193449	578.15113794	DE
260	-40	-6.84931506849	584	951	282	171061	578.77268296	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	526	-3	-0.57	530	530	524	189792
1714062600	529	-3	-0.56	525	529	522	628457
1713976200	532	3	0.57	523	532	523	198764
1713889800	529	-3	-0.56	525	535	525	125442
1713803400	532	0	0.00	537	540	531	190330
1713544200	532	2	0.38	530	536	524	144705
1713457800	530	-14	-2.57	543	543	529	260587
1713371400	544	11	2.06	530	544	529	322199
1713285000	533	-4	-0.74	534	535	525	253075
1713198600	537	3	0.56	534	539	524	1005038
1712939400	534	-6	-1.11	550	550	526	283241
1712853000	540	82.5	18.03	467	550	464.5	2209659
1712766600	457.5	10	2.23	452.5	466.5	450.5	519921
1712680200	447.5	-0.5	-0.11	443.5	458	443.5	352442
1712593800	448	6.5	1.47	445.5	451	442.5	138296
1712334600	441.5	-12	-2.65	448.5	448.5	439	189890
1712248200	453.5	1.5	0.33	454	454.5	449.5	183805
1712161800	452	4	0.89	464	464	448	277201
1712075400	448	-7.5	-1.65	456.5	460.5	447.5	363732
1711647000	455.5	3	0.66	453	456	448	298106
1711560600	452.5	2	0.44	450.5	457.5	448	196915
1711474200	450.5	5	1.12	447.5	453.5	442.5	309864
1711387800	445.5	-1	-0.22	460	460	438.5	168725
1711128600	446.5	-3.5	-0.78	449.5	459.5	444	387368
1711042200	450	17	3.93	438	450	433	593214
1710955800	433	-1.5	-0.35	435	438	425	527298
1710869400	434.5	2	0.46	432.5	437	425	485780
1710783000	432.5	-3	-0.69	436.5	437	428	467312
1710523800	435.5	1	0.23	434.5	439.5	433.5	144328
1710437400	434.5	-5.5	-1.25	440	440.5	432	157849
1710351000	440	-7	-1.57	448	448	437	340001
1710264600	447	0	0.00	453	453	440	124338
1710178200	447	0.5	0.11	463.5	463.5	436	449824
1709919000	446.5	-2.5	-0.56	446	457.5	441	346371
1709832600	449	-1.5	-0.33	448	452.5	443.5	325046
1709746200	450.5	8	1.81	445	454	445	194271
1709659800	442.5	1	0.23	441	446.5	439.5	67613
1709573400	441.5	-4	-0.90	450	450	436.5	276792
1709314200	445.5	24.5	5.82	426.5	449	414	579252
1709227800	421	2	0.48	429	429	414.5	199095
1709141400	419	-8	-1.87	425	425	414	178326
1709055000	427	-5	-1.16	437	437	425	82709
1708968600	432	-5	-1.14	434	434	426.5	168250
1708709400	437	12.5	2.94	426	438	419.5	601227
1708623000	424.5	-11.5	-2.64	438.5	441	420.5	601895
1708536600	436	-2	-0.46	435	440	431	164111
1708450200	438	-2	-0.45	440	443.5	430.5	148845
1708363800	440	0	0.00	432.5	442.5	432.5	77709
1708104600	440	0	0.00	448.5	451	434.5	265131
1708018200	440	-3.5	-0.79	443	446	439	319350
1707931800	443.5	3	0.68	442	445.5	437	299574
1707845400	440.5	-7	-1.56	446.5	448.5	435	211469
1707759000	447.5	8	1.82	432	448.5	432	367622
1707499800	439.5	0.5	0.11	438	443.5	436	61464
1707413400	439	-4	-0.90	435.5	447	435.5	163182
1707327000	443	-5	-1.12	440	444.5	432.5	188246
1707240600	448	4.5	1.01	445	449.5	437	203979
1707154200	443.5	-6	-1.33	451.5	453	442.5	80083
1706895000	449.5	1.5	0.33	446.5	457	446.5	179123
1706808600	448	-5.5	-1.21	450	460	438.5	139060
1706722200	453.5	1.5	0.33	452	456.5	448.5	162528
1706635800	452	0	0.00	454.5	458	452	122197
1706549400	452	-4.5	-0.99	454.5	457	450	125647

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions