455.50p+3.00 (+0.66%)28 Mar 2024, 17:57
Polar Capital Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 453.00p | 459.00p | 443.50p | 455.50p | 301,489 |
Mar 27, 2024 | 450.50p | 457.50p | 446.00p | 452.50p | 232,542 |
Mar 26, 2024 | 447.50p | 460.00p | 442.50p | 450.50p | 295,865 |
Mar 25, 2024 | 460.00p | 460.00p | 438.50p | 445.50p | 203,694 |
Mar 22, 2024 | 449.50p | 459.50p | 444.00p | 446.50p | 315,994 |
Mar 21, 2024 | 438.00p | 450.00p | 433.00p | 450.00p | 607,606 |
Mar 20, 2024 | 435.00p | 441.50p | 425.00p | 433.00p | 484,555 |
Mar 19, 2024 | 432.50p | 437.00p | 425.00p | 434.50p | 399,484 |
Mar 18, 2024 | 436.50p | 457.00p | 428.00p | 432.50p | 498,192 |
Mar 15, 2024 | 434.50p | 459.50p | 433.50p | 435.50p | 164,613 |
Mar 14, 2024 | 440.00p | 441.98p | 432.00p | 434.50p | 167,407 |
Mar 13, 2024 | 448.00p | 458.12p | 437.00p | 440.00p | 349,351 |
Mar 12, 2024 | 453.00p | 463.00p | 440.00p | 447.00p | 131,628 |
Mar 11, 2024 | 463.50p | 463.50p | 436.00p | 447.00p | 426,569 |
Mar 8, 2024 | 446.00p | 457.50p | 441.00p | 446.50p | 346,421 |
Mar 7, 2024 | 448.00p | 452.80p | 443.50p | 449.00p | 327,192 |
Mar 6, 2024 | 445.00p | 454.00p | 444.25p | 450.50p | 205,110 |
Mar 5, 2024 | 441.00p | 449.50p | 436.00p | 442.50p | 69,882 |
Mar 4, 2024 | 450.00p | 450.00p | 436.50p | 441.50p | 276,925 |
Mar 1, 2024 | 426.50p | 449.00p | 414.00p | 445.50p | 602,241 |
Feb 29, 2024 | 429.00p | 429.00p | 414.50p | 421.00p | 221,810 |
Feb 28, 2024 | 425.00p | 437.49p | 414.00p | 419.00p | 193,314 |
Feb 27, 2024 | 437.00p | 437.00p | 424.63p | 427.00p | 95,511 |
Feb 26, 2024 | 434.00p | 438.00p | 423.25p | 432.00p | 193,039 |
Feb 23, 2024 | 426.00p | 438.00p | 419.50p | 437.00p | 496,410 |
Feb 22, 2024 | 438.50p | 442.28p | 420.50p | 424.50p | 610,436 |
Feb 21, 2024 | 435.00p | 440.00p | 431.00p | 436.00p | 160,885 |
Feb 20, 2024 | 440.00p | 443.50p | 430.50p | 438.00p | 262,585 |
Feb 19, 2024 | 432.50p | 442.50p | 432.50p | 440.00p | 81,497 |
Feb 16, 2024 | 448.50p | 451.00p | 434.50p | 440.00p | 269,666 |
Feb 15, 2024 | 443.00p | 447.50p | 432.39p | 440.00p | 329,415 |
Feb 14, 2024 | 442.00p | 445.50p | 437.00p | 443.50p | 305,696 |
Feb 13, 2024 | 446.50p | 458.50p | 429.00p | 440.50p | 224,248 |
Feb 12, 2024 | 432.00p | 456.00p | 432.00p | 447.50p | 323,764 |
Feb 9, 2024 | 438.00p | 443.50p | 435.00p | 439.50p | 63,990 |
Feb 8, 2024 | 435.50p | 447.00p | 435.50p | 439.00p | 174,055 |
Feb 7, 2024 | 440.00p | 460.00p | 432.50p | 443.00p | 196,290 |
Feb 6, 2024 | 445.00p | 449.50p | 437.00p | 448.00p | 219,448 |
Feb 5, 2024 | 451.50p | 461.58p | 442.50p | 443.50p | 87,135 |
Feb 2, 2024 | 446.50p | 467.50p | 446.50p | 449.50p | 203,058 |
Feb 1, 2024 | 450.00p | 460.00p | 438.50p | 448.00p | 159,802 |
Jan 31, 2024 | 452.00p | 456.50p | 438.63p | 453.50p | 185,644 |
Jan 30, 2024 | 454.50p | 458.00p | 450.00p | 452.00p | 135,826 |
Jan 29, 2024 | 454.50p | 457.50p | 446.88p | 452.00p | 126,512 |
Jan 26, 2024 | 460.00p | 460.00p | 442.50p | 456.50p | 265,073 |
Jan 25, 2024 | 447.00p | 449.43p | 439.30p | 447.00p | 158,372 |
Jan 24, 2024 | 444.00p | 449.50p | 437.50p | 447.50p | 180,456 |
Jan 23, 2024 | 440.50p | 451.50p | 439.68p | 444.50p | 102,094 |
Jan 22, 2024 | 427.00p | 451.00p | 427.00p | 439.00p | 82,909 |
Jan 19, 2024 | 439.00p | 448.50p | 431.13p | 438.00p | 136,206 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.