Polar Capital Holdings PLC (POLR.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -4.44444444444 | 450 | 452.75 | 414.46 | 5401 | 448.67584981 | DE |
| 4 | -20 | -4.44444444444 | 450 | 452.75 | 414.46 | 2651 | 449.32561385 | DE |
| 12 | -85 | -16.5048543689 | 515 | 518.19 | 414.46 | 2425 | 481.94886237 | DE |
| 26 | -95 | -18.0952380952 | 525 | 551.78 | 414.46 | 2538 | 502.24165476 | DE |
| 52 | -15 | -3.37078651685 | 445 | 606.51 | 414.46 | 3285 | 529.85842797 | DE |
| 156 | -180 | -29.5081967213 | 610 | 640 | 370 | 4444 | 500.213584 | DE |
| 260 | 25 | 6.17283950617 | 405 | 923.6 | 370 | 4662 | 576.42009323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743607620 | 430 | -10 | -2.27 | 440 | 440 | 414.46 | 4188 |
| 1743521100 | 440 | -10 | -2.22 | 450 | 450 | 421.05 | 3576 |
| 1743434880 | 450 | 0 | 0.00 | 450 | 450 | 424 | 16532 |
| 1743179340 | 450 | 0 | 0.00 | 450 | 452.75 | 449 | 5488 |
| 1743090060 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1743003240 | 450 | 0 | 0.00 | 450 | 450.55 | 450 | 1410 |
| 1742917260 | 450 | 0 | 0.00 | 450 | 450 | 442.81 | 6116 |
| 1742830680 | 450 | 0 | 0.00 | 450 | 450 | 443.64 | 2022 |
| 1742571720 | 450 | 0 | 0.00 | 450 | 450 | 434.82 | 159 |
| 1742485080 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1742398560 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1742315280 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1742222280 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1741969560 | 450 | 0 | 0.00 | 450 | 450 | 430.31 | 1380 |
| 1741883340 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1741793760 | 450 | 0 | 0.00 | 450 | 450 | 428.28 | 1250 |
| 1741704540 | 450 | 0 | 0.00 | 450 | 450 | 424.87 | 8916 |
| 1741624140 | 450 | 0 | 0.00 | 450 | 450 | 433.37 | 410 |
| 1741364940 | 450 | 0 | 0.00 | 450 | 450 | 450 | 0 |
| 1741278540 | 450 | 0 | 0.00 | 450 | 450 | 437.14 | 3756 |
| 1741189020 | 450 | 0 | 0.00 | 450 | 450 | 429.14 | 2011 |
| 1741083780 | 450 | -10 | -2.17 | 460 | 460 | 426.25 | 1580 |
| 1741016520 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1740760080 | 460 | -20 | -4.17 | 480 | 480 | 450.21 | 970 |
| 1740673980 | 480 | -5 | -1.03 | 485 | 485 | 480 | 0 |
| 1740584040 | 485 | 0 | 0.00 | 485 | 485 | 470.84 | 1597 |
| 1740498240 | 485 | 0 | 0.00 | 485 | 485 | 485 | 0 |
| 1740414420 | 485 | -20 | -3.96 | 505 | 505 | 481.43 | 550 |
| 1740152280 | 505 | 0 | 0.00 | 505 | 505 | 489.93 | 621 |
| 1740068940 | 505 | 0 | 0.00 | 505 | 505 | 491.43 | 506 |
| 1739982540 | 505 | 0 | 0.00 | 505 | 505 | 494.45 | 925 |
| 1739895960 | 505 | 0 | 0.00 | 505 | 505 | 500.05 | 713 |
| 1739806500 | 505 | 0 | 0.00 | 505 | 505 | 498.84 | 10 |
| 1739547420 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1739460900 | 505 | 0 | 0.00 | 505 | 505 | 498.11 | 1052 |
| 1739378040 | 505 | 0 | 0.00 | 505 | 509.44 | 496.11 | 6061 |
| 1739291220 | 505 | 0 | 0.00 | 505 | 505 | 499.57 | 844 |
| 1739202480 | 505 | 0 | 0.00 | 505 | 505 | 502.72 | 198 |
| 1738937700 | 505 | 0 | 0.00 | 505 | 505 | 494.17 | 1000 |
| 1738855980 | 505 | 0 | 0.00 | 505 | 505 | 499.01 | 650 |
| 1738772880 | 505 | 0 | 0.00 | 505 | 505 | 489.91 | 500 |
| 1738686480 | 505 | 0 | 0.00 | 505 | 505 | 487.35 | 1010 |
| 1738596900 | 505 | 0 | 0.00 | 505 | 505 | 484.76 | 3056 |
| 1738337520 | 505 | 0 | 0.00 | 505 | 505 | 486.69 | 1208 |
| 1738254840 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1738165140 | 505 | 0 | 0.00 | 505 | 505 | 486.85 | 4364 |
| 1738078980 | 505 | 0 | 0.00 | 505 | 505 | 488.39 | 11091 |
| 1737975300 | 505 | -10 | -1.94 | 515 | 515 | 489.29 | 16366 |
| 1737735960 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1737649680 | 515 | 15 | 3.00 | 500 | 518.19 | 500 | 200 |
| 1737563340 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1737476940 | 500 | 0 | 0.00 | 500 | 517.9 | 500 | 350 |
| 1737390480 | 500 | 0 | 0.00 | 500 | 515.9 | 500 | 651 |
| 1737131340 | 500 | 0 | 0.00 | 500 | 515.64 | 500 | 8756 |
| 1737044940 | 500 | 0 | 0.00 | 500 | 500 | 492.35 | 2260 |
| 1736955300 | 500 | 0 | 0.00 | 500 | 500 | 488.88 | 3377 |
| 1736869080 | 500 | 0 | 0.00 | 500 | 500 | 484.85 | 4529 |
| 1736782500 | 500 | 0 | 0.00 | 500 | 500 | 483.79 | 7274 |
| 1736524020 | 500 | 0 | 0.00 | 500 | 500 | 485.84 | 2751 |
| 1736439600 | 500 | 0 | 0.00 | 500 | 500 | 482.76 | 2647 |
| 1736353620 | 500 | -15 | -2.91 | 515 | 515 | 488.09 | 2411 |
| 1736264400 | 515 | 0 | 0.00 | 515 | 515 | 494.84 | 5483 |
| 1736180880 | 515 | 0 | 0.00 | 515 | 515 | 508.68 | 2392 |
| 1735918500 | 515 | 0 | 0.00 | 515 | 515 | 511.68 | 716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
