Stock Charts

Market Type

POL - Policy Limited

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 5.30 23,098
2021-09-21 5.18 34,665
2021-09-20 5.10 200,310
2021-09-17 5.08 103,733
2021-09-16 5.06 24,576
2021-09-15 5.02 14,100
2021-09-14 5.04 1,333,481
2021-09-13 5.02 49,300
2021-09-10 5.02 200
2021-09-09 4.96 25,000
2021-09-08 4.96 370,523
2021-09-07 4.96 30,048
2021-09-06 5.00 8,101
2021-09-03 5.02 1,200
2021-09-02 5.00 12,100
2021-09-01 5.00 30,392
2021-08-31 5.12 6,900
2021-08-30 5.10 14,600
2021-08-27 5.10 71,000
2021-08-26 5.10 1,183,300
2021-08-25 5.18 49,400
2021-08-24 5.16 46,160
2021-08-23 5.06 1,500
2021-08-20 5.12 88,400
2021-08-19 5.06 14,300
2021-08-18 5.06 3,300
2021-08-17 5.00 174,600
2021-08-16 5.00 220,450
2021-08-13 5.00 164,200
2021-08-12 4.97 82,100
2021-08-11 4.88 12,006
2021-08-10 4.93 14,100
2021-08-09 4.74 28,400
2021-08-06 4.74 15,500
2021-08-05 4.70 2,721
2021-08-04 4.72 80,344
2021-08-03 4.73 54,606
2021-08-02 4.75 5,600
2021-07-30 4.76 16,000
2021-07-29 4.80 1,000
2021-07-28 4.74 16,700
2021-07-27 4.76 1,000
2021-07-26 4.62 29,500
2021-07-23 4.90 1,700
2021-07-22 4.85 18,000
2021-07-21 4.55 4,100
2021-07-20 4.44 177,373
2021-07-19 5.00 5,363
2021-07-16 5.10 39,817
2021-07-15 5.10 73,803
2021-07-14 5.00 50,400
2021-07-13 5.10 18,582
2021-07-12 4.88 39,200
2021-07-09 4.78 57,600
2021-07-08 4.72 24,200
2021-07-07 4.36 8,825
2021-07-06 4.70 75,600
2021-07-05 4.70 30,200
2021-07-02 4.60 112,300
2021-07-01 4.46 96,400
2021-06-30 4.34 223,000
2021-06-29 4.34 1,024,532
2021-06-28 4.30 0
2021-06-25 4.30 1,737,100
2021-06-24 4.30 2,073,163
2021-06-23 4.13 22,904
2021-06-22 4.12 2
2021-06-21 4.12 7,500
2021-06-18 4.28 2,600
2021-06-17 4.30 158,000
2021-06-16 4.10 13,000
2021-06-15 4.05 0
2021-06-14 4.05 12,200
2021-06-11 3.96 7,100
2021-06-10 4.00 10,000
2021-06-09 4.15 200
2021-06-08 4.20 2,100
2021-06-07 4.20 1
2021-06-04 4.20 20,000
2021-06-03 4.10 25,000
2021-06-02 4.08 110,800
2021-06-01 3.84 7,000
2021-05-31 3.82 1,000
2021-05-28 3.82 230,400
2021-05-27 3.82 0
2021-05-26 3.82 2,600
2021-05-25 3.80 3,483,788
2021-05-24 3.80 0
2021-05-21 3.80 218,000
2021-05-20 3.80 5,365,800
2021-05-19 3.80 105,000
2021-05-18 3.75 199,569
2021-05-17 3.75 917,600
2021-05-13 3.67 199,700
2021-05-12 3.74 10,900
2021-05-11 3.86 50,000
2021-05-10 3.88 0
2021-05-07 3.88 2,000
2021-05-06 3.82 0
2021-05-05 3.82 11,300
2021-05-04 3.86 194,400
2021-05-03 3.84 17,000
2021-04-30 3.84 70,600
2021-04-29 3.80 0
2021-04-27 3.80 5,000
2021-04-26 3.80 66,433
2021-04-23 3.74 23,300
2021-04-22 3.72 3,019
2021-04-21 3.70 4,524
2021-04-20 3.68 103,713
2021-04-20 3.68 103,713
2021-04-19 3.66 15,000
2021-04-16 3.66 16,000
2021-04-15 3.66 113,500
2021-04-15 3.66 113,500
2021-04-14 3.67 4,300
2021-04-12 3.66 25,500
2021-04-09 3.66 11,200
2021-04-08 3.67 0
2021-04-07 3.67 1,000
2021-04-06 3.67 78,000
2021-04-05 3.67 77,042
2021-04-02 3.70 34,550
2021-04-01 3.70 89,093
2021-03-31 3.66 6,701
2021-03-30 3.70 16,400
2021-03-29 3.70 12,000
2021-03-26 3.70 13,200
2021-03-25 3.70 249,027
2021-03-24 3.70 138,000
2021-03-23 3.70 13,800
2021-03-22 3.70 4,600
2021-03-19 3.65 6,000
2021-03-18 3.69 15,100
2021-03-17 3.69 0
2021-03-16 3.69 10,500
2021-03-15 3.77 5,200
2021-03-09 3.80 17,826
2021-03-08 3.99 0
2021-03-05 3.99 2,000
2021-03-04 3.98 85,000
2021-03-03 4.00 0
2021-03-02 4.00 16,200
2021-03-01 3.92 100
2021-02-26 3.73 5,392
2021-02-25 3.72 21,701
2021-02-24 3.74 14,000
2021-02-23 3.70 54,900
2021-02-22 3.90 29,900
2021-02-19 3.99 29,033
2021-02-18 3.98 31,298
2021-02-17 3.99 2,500
2021-02-16 4.00 0
2021-02-15 4.00 40,265
2021-02-11 4.12 32,500
2021-02-10 4.19 1,000
2021-02-09 4.19 0
2021-02-08 4.19 7,500
2021-02-05 4.17 70,370
2021-02-04 4.17 430
2021-02-03 4.15 154,100
2021-02-02 4.15 1,300
2021-01-29 4.15 20,353
2021-01-27 4.15 48,300
2021-01-26 4.12 12,013
2021-01-25 4.15 6,200
2021-01-22 4.12 24,207
2021-01-21 4.12 343,900
2021-01-20 4.10 0
2021-01-19 4.10 113,900
2021-01-18 4.10 9,530
2021-01-15 4.12 94,600
2021-01-14 4.10 58,800
2021-01-13 4.12 3,601
2021-01-12 4.12 200,900
2021-01-11 4.10 310,000
2021-01-08 4.10 264,300
2021-01-07 4.07 65,100
2021-01-06 4.05 100,200
2021-01-05 4.00 84,588
2021-01-04 4.00 5,103
2020-12-31 4.01 304,800
2020-12-30 4.10 107,985
2020-12-29 4.00 216,800
2020-12-28 3.99 57,300
2020-12-24 3.98 3,000
2020-12-23 3.99 0
2020-12-22 3.99 17,900
2020-12-21 3.92 28,500
2020-12-18 3.85 215,073
2020-12-17 3.82 10,700
2020-12-16 3.80 224,600
2020-12-15 3.70 28,300
2020-12-14 3.65 0
2020-12-11 3.65 6,000
2020-12-10 3.65 368,630
2020-12-10 3.65 368,630
2020-12-09 3.65 102,500
2020-12-08 3.66 2,000
2020-12-07 3.60 10,800
2020-12-04 3.52 69,066
2020-12-03 3.42 48,700
2020-12-02 3.70 52,600
2020-12-01 3.64 73,959
2020-11-30 3.60 0
2020-11-27 3.60 25,000
2020-11-26 3.62 18,000
2020-11-25 3.62 41,700
2020-11-24 3.80 15,000
2020-11-23 3.70 1,920
2020-11-20 3.64 7,100
2020-11-19 3.66 272,500
2020-11-18 3.88 75,690
2020-11-17 3.75 58,999
2020-11-16 3.42 140,505
2020-11-13 3.40 62,700
2020-11-12 3.30 71,800
2020-11-11 3.15 183,100
2020-11-10 3.20 161,500
2020-11-09 3.02 197,000
2020-11-06 3.20 7,100
2020-11-05 3.20 14,000
2020-11-04 3.20 40,000
2020-11-03 3.24 12,600
2020-10-30 3.27 251,100
2020-10-29 3.28 18,500
2020-10-28 3.50 2,000
2020-10-27 3.50 203,000
2020-10-26 3.46 18,967
2020-10-23 3.50 49,521
2020-10-22 3.63 35,700
2020-10-21 3.62 28,823
2020-10-20 3.80 83,806
2020-10-19 3.80 0
2020-10-16 3.80 11,100
2020-10-15 3.80 12,300
2020-10-14 3.92 200
2020-10-13 3.92 7,500
2020-10-12 4.00 0
2020-10-09 4.00 600
2020-10-08 4.00 500
2020-10-07 3.90 47,100
2020-10-06 4.00 900
2020-10-05 4.00 15,300
2020-10-02 4.10 400
2020-10-01 3.92 60,300
2020-09-30 4.00 101,400
2020-09-29 4.00 147,000
2020-09-28 4.20 19,915
2020-09-25 4.20 10,600
2020-09-24 4.23 42,166
2020-09-23 4.25 3,200
2020-09-22 4.27 300