Polar Capital Global Financials Trust (PCFT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Global Financials Trust

Date Open High Low Close* Volume
05/12/2016 120.50p 120.50p 119.25p 120.50p 181294
02/12/2016 120.50p 121.45p 120.50p 120.50p 88308
01/12/2016 122.50p 122.50p 120.75p 120.75p 223756
30/11/2016 122.25p 122.25p 121.76p 121.88p 144407
29/11/2016 122.50p 122.50p 121.50p 122.00p 210360
28/11/2016 122.50p 123.25p 121.77p 122.00p 1615375
25/11/2016 122.49p 122.50p 121.50p 122.00p 134286
24/11/2016 121.50p 122.50p 121.42p 122.00p 218303
23/11/2016 120.50p 121.50p 120.45p 120.75p 273744
22/11/2016 120.75p 121.25p 120.31p 120.50p 304797
21/11/2016 120.00p 121.00p 119.80p 120.00p 187551
18/11/2016 120.50p 120.75p 119.84p 120.00p 149061
17/11/2016 121.00p 121.00p 120.00p 120.38p 63645
16/11/2016 121.00p 121.50p 119.50p 120.50p 821293
15/11/2016 120.50p 121.00p 119.15p 120.50p 194323
14/11/2016 117.25p 120.00p 117.25p 119.50p 270854
11/11/2016 117.75p 118.50p 116.50p 117.50p 910856
10/11/2016 112.00p 118.00p 112.00p 117.25p 479797
09/11/2016 108.50p 111.50p 107.08p 111.50p 250823
08/11/2016 109.50p 111.00p 109.50p 110.50p 528224
07/11/2016 111.00p 111.25p 109.75p 110.75p 123046
04/11/2016 110.75p 112.14p 107.75p 109.00p 151187
03/11/2016 112.25p 112.45p 111.50p 111.50p 183845
02/11/2016 112.75p 112.75p 111.40p 111.87p 261462
01/11/2016 112.00p 112.50p 111.51p 112.50p 120864
31/10/2016 110.00p 112.00p 110.00p 111.25p 104242
28/10/2016 111.00p 111.39p 109.70p 110.50p 73628
27/10/2016 109.25p 111.00p 109.25p 110.25p 72288
26/10/2016 111.50p 111.50p 110.14p 110.37p 63514
25/10/2016 110.00p 111.25p 110.00p 111.25p 166796
24/10/2016 109.75p 110.94p 109.75p 110.00p 95631
21/10/2016 109.25p 110.81p 109.25p 109.25p 183680
20/10/2016 109.25p 110.45p 109.00p 109.75p 92559
19/10/2016 109.25p 111.03p 109.15p 109.75p 195835
18/10/2016 109.25p 110.34p 109.00p 109.00p 151563
17/10/2016 109.00p 110.00p 108.27p 109.25p 169702
14/10/2016 108.75p 109.88p 108.64p 109.00p 435497
13/10/2016 109.00p 109.75p 108.32p 108.75p 198310
12/10/2016 109.25p 109.75p 108.50p 109.25p 189697
11/10/2016 108.25p 109.75p 107.00p 109.00p 115607
10/10/2016 107.75p 109.50p 107.66p 109.50p 170861
07/10/2016 106.00p 108.50p 105.50p 108.00p 458451
06/10/2016 104.50p 105.89p 104.50p 105.00p 288897
05/10/2016 106.00p 106.00p 103.50p 104.25p 129016
04/10/2016 104.75p 106.00p 102.75p 102.75p 310974
03/10/2016 102.75p 104.75p 102.75p 104.50p 243655
30/09/2016 102.00p 102.50p 100.25p 102.25p 469202
29/09/2016 103.00p 103.63p 102.62p 103.00p 196305
28/09/2016 103.50p 104.49p 102.50p 103.38p 360396
27/09/2016 104.25p 105.24p 103.02p 104.25p 126071
26/09/2016 105.25p 105.75p 104.00p 104.50p 147533
23/09/2016 105.75p 106.42p 105.50p 105.50p 65291
22/09/2016 105.50p 106.50p 105.50p 106.50p 205346
21/09/2016 105.00p 106.25p 104.95p 105.25p 280532
20/09/2016 106.75p 106.80p 105.00p 105.00p 105381
19/09/2016 107.25p 107.25p 105.86p 107.25p 44469
16/09/2016 106.50p 107.12p 106.00p 106.75p 236913
15/09/2016 106.50p 108.19p 106.50p 106.50p 55529
14/09/2016 108.00p 108.25p 107.25p 107.25p 128702
13/09/2016 107.25p 107.81p 106.89p 107.50p 95291
12/09/2016 106.00p 107.25p 106.00p 106.50p 215649
09/09/2016 107.25p 108.00p 107.25p 108.00p 55044
08/09/2016 107.75p 107.75p 106.75p 107.00p 48127
07/09/2016 106.00p 106.88p 106.00p 106.25p 55644
06/09/2016 106.75p 107.25p 106.25p 106.75p 89006
05/09/2016 106.50p 106.89p 106.00p 106.00p 212774
02/09/2016 106.00p 107.00p 105.00p 105.00p 299282
01/09/2016 105.00p 105.75p 104.30p 105.50p 77692
31/08/2016 103.25p 104.62p 103.25p 104.38p 322448
30/08/2016 101.50p 103.00p 101.50p 102.75p 195316
26/08/2016 101.00p 101.00p 100.00p 100.50p 71130
25/08/2016 100.25p 100.50p 99.50p 100.50p 269179
24/08/2016 100.50p 101.30p 100.25p 100.37p 315668
23/08/2016 100.25p 100.75p 100.00p 100.25p 446928
22/08/2016 100.75p 101.37p 100.00p 100.00p 166071
19/08/2016 102.00p 102.30p 100.75p 101.50p 184494
18/08/2016 102.50p 103.56p 101.92p 102.00p 172456
17/08/2016 103.25p 103.75p 103.00p 103.75p 159154
16/08/2016 103.00p 103.75p 103.00p 103.00p 149020
15/08/2016 103.00p 103.89p 103.00p 103.00p 93789
12/08/2016 101.75p 104.00p 100.75p 103.50p 518108
11/08/2016 100.50p 101.31p 100.00p 101.00p 764616
10/08/2016 99.75p 101.35p 99.75p 100.50p 309898
09/08/2016 100.25p 101.00p 99.05p 101.00p 376857
08/08/2016 98.50p 99.17p 98.50p 99.00p 215851
05/08/2016 97.75p 98.50p 97.50p 97.50p 138186
04/08/2016 98.50p 98.50p 96.85p 98.50p 140473
03/08/2016 99.00p 99.55p 98.00p 98.50p 246978
02/08/2016 99.25p 100.13p 98.65p 98.75p 84066
01/08/2016 100.06p 100.76p 100.00p 100.25p 90004
29/07/2016 99.50p 100.81p 99.25p 99.25p 111029
28/07/2016 99.50p 101.25p 99.50p 101.25p 99771
27/07/2016 100.75p 101.00p 99.10p 101.00p 101567
26/07/2016 99.75p 100.00p 99.10p 100.00p 204668
25/07/2016 98.25p 100.00p 98.25p 99.75p 188407
22/07/2016 100.00p 100.00p 98.79p 100.00p 58936
21/07/2016 98.75p 100.00p 97.75p 100.00p 148155
20/07/2016 98.49p 98.63p 97.75p 98.00p 109115
19/07/2016 98.00p 98.50p 97.36p 98.50p 193559
18/07/2016 98.00p 98.00p 97.39p 98.00p 191931
15/07/2016 98.00p 98.00p 96.50p 96.75p 94866
14/07/2016 95.25p 97.25p 95.25p 97.25p 199706
13/07/2016 96.00p 96.00p 93.75p 93.75p 90892
12/07/2016 94.75p 95.75p 94.50p 95.75p 123409
11/07/2016 96.00p 96.00p 94.17p 96.00p 145990
08/07/2016 93.00p 94.25p 92.00p 92.00p 103985
07/07/2016 93.75p 94.00p 92.00p 93.00p 221920
06/07/2016 93.75p 94.25p 92.50p 93.88p 207189
05/07/2016 92.50p 94.10p 92.25p 93.50p 161982
04/07/2016 92.50p 94.00p 92.50p 93.75p 206180
01/07/2016 92.50p 93.88p 91.50p 92.50p 215261
30/06/2016 92.25p 93.95p 92.00p 92.50p 330051
29/06/2016 93.00p 94.23p 92.50p 92.50p 154997
28/06/2016 94.00p 94.00p 92.00p 92.25p 167137
27/06/2016 94.00p 94.20p 92.00p 92.00p 247644
24/06/2016 93.75p 94.75p 91.58p 94.50p 691789
23/06/2016 96.00p 97.25p 95.19p 97.25p 298299
22/06/2016 95.50p 95.50p 94.50p 95.50p 289760
21/06/2016 94.00p 95.25p 94.00p 95.25p 103825
20/06/2016 94.00p 95.00p 93.50p 94.25p 105222
17/06/2016 94.00p 94.25p 93.25p 94.25p 262165
16/06/2016 93.00p 93.81p 92.75p 92.75p 210590
15/06/2016 94.75p 94.75p 93.50p 94.25p 89676
14/06/2016 93.50p 94.00p 93.50p 93.50p 181749
13/06/2016 94.50p 94.63p 93.00p 94.00p 241481
10/06/2016 97.25p 97.87p 95.00p 95.00p 146283
09/06/2016 98.00p 99.70p 97.25p 97.25p 206530
08/06/2016 99.25p 100.13p 99.25p 100.00p 107826
07/06/2016 100.50p 100.50p 99.25p 99.75p 194790
06/06/2016 99.75p 100.06p 99.56p 99.75p 131796
03/06/2016 99.50p 100.50p 99.25p 99.75p 230604
02/06/2016 98.50p 100.00p 97.75p 100.00p 126829
01/06/2016 98.00p 99.25p 96.95p 98.25p 199874
31/05/2016 97.00p 97.75p 96.66p 97.75p 78585
27/05/2016 96.51p 97.43p 96.45p 96.75p 116080
26/05/2016 97.00p 97.00p 96.00p 96.75p 270539
25/05/2016 95.25p 95.94p 95.25p 95.25p 122393
24/05/2016 94.55p 95.67p 94.55p 95.13p 320813
23/05/2016 94.00p 95.06p 94.00p 94.75p 305498
20/05/2016 94.25p 94.84p 94.00p 94.50p 185458
19/05/2016 93.25p 94.59p 93.00p 93.88p 412676
18/05/2016 93.50p 95.22p 93.50p 94.00p 289234
17/05/2016 94.53p 95.56p 94.19p 94.88p 100000
16/05/2016 95.00p 95.16p 93.76p 95.00p 228334
13/05/2016 95.00p 95.00p 93.73p 95.00p 134343
12/05/2016 94.75p 95.69p 93.56p 95.00p 343135
11/05/2016 95.00p 96.00p 95.00p 96.00p 179608
10/05/2016 94.50p 95.50p 94.50p 95.50p 420384
09/05/2016 94.00p 94.88p 93.75p 93.75p 102527
06/05/2016 94.50p 94.50p 93.53p 94.00p 54306
05/05/2016 94.00p 95.13p 94.00p 94.25p 193535
04/05/2016 93.50p 94.50p 92.50p 93.00p 288419
03/05/2016 96.75p 96.75p 94.00p 94.00p 185954
29/04/2016 96.50p 96.50p 94.50p 94.50p 330804
28/04/2016 97.00p 97.71p 97.00p 97.00p 40335
27/04/2016 97.75p 98.39p 97.45p 97.50p 140937
26/04/2016 98.50p 99.25p 97.00p 98.75p 230063
25/04/2016 99.00p 99.69p 98.12p 98.37p 177710
22/04/2016 99.75p 99.75p 98.25p 99.12p 132912
21/04/2016 99.28p 99.35p 98.45p 99.00p 93875
20/04/2016 98.50p 99.50p 98.29p 99.50p 163475
19/04/2016 98.75p 98.75p 97.69p 97.75p 264022
18/04/2016 96.50p 98.00p 96.50p 97.50p 258721
15/04/2016 96.25p 97.83p 96.25p 97.50p 206622
14/04/2016 96.00p 97.90p 95.50p 96.00p 241364
13/04/2016 97.00p 97.50p 95.00p 95.50p 179367
12/04/2016 94.92p 96.00p 94.50p 95.38p 218659
11/04/2016 94.25p 95.81p 94.25p 94.50p 110743
08/04/2016 95.78p 95.78p 94.00p 95.00p 151546
07/04/2016 94.48p 95.61p 94.48p 94.75p 137600
06/04/2016 93.50p 95.00p 93.25p 94.50p 160375
05/04/2016 95.00p 95.00p 90.50p 93.25p 173934
04/04/2016 92.00p 94.50p 92.00p 94.50p 216911
01/04/2016 92.00p 94.34p 92.00p 93.37p 151549
31/03/2016 95.00p 95.00p 92.50p 92.75p 276516
30/03/2016 94.75p 95.00p 92.50p 92.62p 479873
29/03/2016 94.50p 94.50p 92.52p 93.75p 366611
24/03/2016 92.50p 93.50p 92.50p 92.50p 230529
23/03/2016 93.00p 94.00p 92.79p 93.25p 447842
22/03/2016 93.00p 94.50p 92.00p 94.00p 234559
21/03/2016 93.00p 94.50p 91.50p 93.62p 388293
18/03/2016 93.75p 94.00p 93.00p 93.25p 337368
17/03/2016 94.00p 94.00p 91.50p 93.25p 352286
16/03/2016 92.50p 93.50p 92.50p 92.75p 190370
15/03/2016 92.50p 94.50p 92.50p 93.00p 189605
14/03/2016 92.50p 94.00p 92.02p 93.00p 218704
11/03/2016 95.00p 95.00p 92.00p 94.75p 184778
10/03/2016 94.00p 94.25p 91.76p 94.25p 278792
09/03/2016 93.00p 93.70p 91.62p 92.50p 302178
08/03/2016 93.00p 93.00p 92.00p 92.25p 888736
07/03/2016 91.50p 93.00p 91.50p 92.50p 375730
04/03/2016 93.00p 93.50p 91.00p 92.50p 286175
03/03/2016 93.00p 93.00p 90.50p 92.50p 338149
02/03/2016 93.00p 93.00p 91.00p 91.25p 200358
01/03/2016 91.75p 91.75p 89.81p 90.50p 232206
29/02/2016 92.50p 92.50p 89.50p 90.25p 93792
26/02/2016 90.00p 91.67p 89.91p 91.25p 145297
25/02/2016 88.75p 90.40p 88.50p 89.25p 141595
24/02/2016 89.00p 89.13p 88.50p 88.50p 69324
23/02/2016 91.75p 91.75p 89.00p 89.88p 300404

*Close Price adjusted for both dividends and splits