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
30/09/2021 172.00p 172.50p 170.38p 171.50p 799227
29/09/2021 165.00p 171.00p 164.50p 171.00p 576557
28/09/2021 163.00p 165.00p 162.16p 165.00p 643111
27/09/2021 160.00p 163.50p 158.05p 163.50p 1050957
24/09/2021 160.50p 161.00p 159.50p 160.00p 989004
23/09/2021 162.00p 162.50p 159.75p 160.50p 409881
22/09/2021 159.00p 161.00p 159.00p 161.00p 182457
21/09/2021 161.00p 161.24p 159.00p 159.00p 238276
20/09/2021 163.00p 163.00p 158.00p 159.50p 520670
17/09/2021 163.00p 165.00p 161.85p 162.00p 2239664
16/09/2021 161.00p 163.13p 160.39p 163.00p 496619
15/09/2021 160.00p 161.50p 160.00p 160.50p 578865
14/09/2021 161.00p 163.00p 159.50p 160.00p 900099
13/09/2021 164.00p 166.00p 160.50p 160.50p 1368140
10/09/2021 165.50p 165.76p 163.50p 165.00p 311939
09/09/2021 164.50p 165.50p 163.50p 164.00p 264826
08/09/2021 165.50p 166.50p 164.50p 164.50p 138618
07/09/2021 166.00p 167.00p 165.20p 166.00p 470162
06/09/2021 166.00p 167.00p 164.97p 166.00p 330009
03/09/2021 167.00p 169.00p 165.00p 165.00p 313680
02/09/2021 169.00p 169.00p 164.02p 165.50p 278558
01/09/2021 168.50p 171.00p 166.50p 167.50p 362817
31/08/2021 167.50p 168.50p 165.61p 167.50p 560119
27/08/2021 167.50p 168.50p 166.00p 166.00p 302491
26/08/2021 167.50p 167.75p 166.35p 166.75p 554689
25/08/2021 167.00p 168.50p 166.50p 167.50p 355225
24/08/2021 165.50p 167.50p 164.88p 167.50p 375808
23/08/2021 165.00p 166.00p 164.50p 166.00p 427146
20/08/2021 163.50p 165.00p 162.00p 165.00p 236700
19/08/2021 164.00p 165.01p 162.00p 163.00p 257858
18/08/2021 169.00p 169.00p 165.00p 165.50p 316449
17/08/2021 166.00p 166.50p 165.00p 166.50p 257341
16/08/2021 166.00p 167.20p 165.00p 167.00p 226368
13/08/2021 168.00p 168.93p 166.00p 166.00p 199588
12/08/2021 168.00p 169.50p 167.50p 169.00p 242310
11/08/2021 166.00p 168.50p 166.00p 168.50p 360459
10/08/2021 164.50p 167.00p 164.12p 167.00p 186280
09/08/2021 163.00p 164.50p 162.00p 164.50p 240487
06/08/2021 163.00p 164.50p 162.00p 164.50p 213949
05/08/2021 161.50p 164.00p 160.78p 164.00p 278467
04/08/2021 164.50p 165.00p 163.00p 165.00p 217217
03/08/2021 164.00p 164.50p 162.01p 163.50p 167636
02/08/2021 162.00p 164.50p 162.00p 164.00p 223508
30/07/2021 162.50p 164.00p 162.00p 162.50p 121376
29/07/2021 162.50p 164.05p 162.00p 163.00p 176601
28/07/2021 163.00p 163.50p 161.70p 162.50p 204880
27/07/2021 161.50p 162.50p 160.50p 160.50p 228202
26/07/2021 162.00p 163.50p 161.11p 162.50p 171465
23/07/2021 163.00p 164.00p 161.65p 164.00p 144899
22/07/2021 162.00p 163.50p 161.52p 163.50p 174789
21/07/2021 163.00p 163.50p 161.18p 163.00p 152708
20/07/2021 159.00p 163.50p 158.26p 163.50p 167764
19/07/2021 160.50p 161.50p 158.50p 158.50p 192807
16/07/2021 163.00p 164.16p 161.50p 163.00p 276327
15/07/2021 163.00p 164.50p 161.00p 164.00p 172449
14/07/2021 163.50p 164.50p 162.00p 162.00p 103709
13/07/2021 164.00p 166.00p 163.50p 163.50p 307552
12/07/2021 162.50p 165.00p 162.50p 162.50p 158737
09/07/2021 163.50p 164.00p 162.00p 162.50p 272954
08/07/2021 164.00p 164.29p 161.83p 162.00p 328946
07/07/2021 166.00p 166.50p 163.26p 164.00p 277992
06/07/2021 166.50p 167.50p 164.00p 164.50p 252210
05/07/2021 167.50p 168.50p 164.00p 165.00p 335154
02/07/2021 168.50p 168.52p 166.00p 166.50p 456764
01/07/2021 168.00p 168.33p 166.00p 167.00p 496661
30/06/2021 168.00p 168.50p 166.50p 168.50p 246842
29/06/2021 167.50p 169.50p 166.00p 168.50p 383244
28/06/2021 167.00p 167.50p 165.00p 166.00p 341366
25/06/2021 165.50p 168.00p 164.58p 168.00p 643973
24/06/2021 164.50p 166.50p 163.55p 165.50p 369013
23/06/2021 165.00p 165.50p 163.50p 164.00p 466106
22/06/2021 165.00p 166.50p 163.50p 163.50p 602683
21/06/2021 168.00p 168.00p 162.50p 162.50p 467412
18/06/2021 167.50p 171.50p 164.00p 164.00p 1154141
17/06/2021 168.00p 168.00p 164.94p 167.00p 450735
16/06/2021 168.50p 168.84p 165.00p 168.00p 404256
15/06/2021 168.00p 169.14p 166.00p 168.00p 315561
14/06/2021 167.50p 168.50p 165.50p 167.00p 718849
11/06/2021 170.00p 170.50p 165.00p 166.00p 474965
10/06/2021 170.00p 170.00p 167.38p 168.00p 317900
09/06/2021 170.50p 171.30p 164.11p 169.00p 723919
08/06/2021 170.50p 171.50p 167.80p 169.00p 554392
07/06/2021 170.00p 171.00p 168.69p 169.50p 559511
04/06/2021 170.00p 171.50p 168.00p 170.00p 452347
03/06/2021 170.50p 170.50p 167.50p 169.50p 247447
02/06/2021 169.00p 171.00p 167.26p 168.00p 356669
01/06/2021 171.00p 171.00p 167.64p 169.00p 326823
31/05/2021 168.50p 170.00p 167.00p 167.00p 242149
28/05/2021 168.50p 170.00p 167.00p 167.00p 242149
27/05/2021 170.00p 170.50p 166.00p 166.50p 416070
26/05/2021 170.00p 170.28p 164.86p 169.00p 922024
25/05/2021 168.00p 170.00p 167.00p 168.50p 586963
24/05/2021 165.00p 169.00p 165.00p 168.50p 579858
21/05/2021 165.00p 167.00p 164.00p 167.00p 944537
20/05/2021 164.00p 165.50p 162.50p 163.00p 355280
19/05/2021 164.00p 165.00p 161.37p 161.50p 503374
18/05/2021 167.00p 167.50p 164.00p 164.00p 439895
17/05/2021 164.00p 166.50p 162.50p 163.50p 618071
14/05/2021 165.50p 165.50p 163.50p 163.50p 291635
13/05/2021 165.00p 165.00p 162.20p 163.00p 428918
12/05/2021 163.50p 164.50p 161.50p 163.50p 867095
11/05/2021 164.00p 164.75p 160.56p 161.75p 461386
10/05/2021 166.00p 167.00p 163.50p 164.50p 554744
07/05/2021 166.50p 167.50p 165.00p 166.50p 569809
06/05/2021 164.50p 166.50p 162.00p 164.00p 738925
05/05/2021 164.50p 165.00p 162.00p 163.75p 550129
04/05/2021 165.00p 165.00p 161.76p 162.00p 429503
30/04/2021 165.00p 166.50p 162.50p 163.50p 614483
29/04/2021 165.00p 166.00p 162.50p 165.00p 459190
28/04/2021 161.50p 164.00p 160.87p 164.00p 904329
27/04/2021 163.00p 163.50p 160.00p 160.00p 328023
26/04/2021 162.00p 162.50p 160.00p 162.00p 408655
23/04/2021 158.00p 160.50p 156.00p 158.00p 520879
22/04/2021 159.00p 159.50p 156.50p 157.00p 668969
21/04/2021 160.50p 160.50p 155.96p 156.00p 702058
20/04/2021 160.50p 161.50p 156.50p 157.00p 445707
19/04/2021 163.00p 163.00p 158.88p 161.00p 456309
16/04/2021 161.50p 162.50p 160.00p 162.50p 691274
15/04/2021 162.00p 162.75p 159.00p 160.00p 716396
14/04/2021 160.50p 161.73p 158.23p 161.00p 919448
13/04/2021 161.50p 161.50p 159.00p 160.50p 628716
12/04/2021 161.50p 161.50p 157.00p 157.00p 259301
09/04/2021 162.00p 162.00p 158.69p 161.00p 331284
08/04/2021 162.00p 162.00p 157.52p 158.50p 582387
07/04/2021 160.00p 160.72p 158.00p 158.00p 196317
06/04/2021 158.00p 161.00p 157.00p 159.50p 358950
01/04/2021 160.00p 160.00p 156.00p 156.75p 194789
31/03/2021 160.00p 160.00p 156.50p 156.50p 566729
30/03/2021 159.00p 159.44p 157.50p 159.00p 455532
29/03/2021 157.50p 159.00p 156.58p 158.50p 344694
26/03/2021 157.50p 158.50p 156.00p 157.75p 383534
25/03/2021 157.00p 157.85p 153.80p 156.00p 307724
24/03/2021 155.50p 157.50p 155.00p 157.50p 822600
23/03/2021 159.00p 159.50p 155.00p 155.00p 643186
22/03/2021 161.00p 161.00p 157.22p 159.00p 389965
19/03/2021 159.50p 161.00p 156.50p 156.50p 944482
18/03/2021 161.50p 162.30p 157.50p 162.00p 498414
17/03/2021 163.00p 163.00p 157.50p 157.50p 509837
16/03/2021 162.50p 163.90p 158.00p 159.00p 723220
15/03/2021 162.00p 163.00p 158.50p 160.00p 813805
12/03/2021 157.00p 161.00p 157.00p 161.00p 522710
11/03/2021 157.50p 161.50p 157.00p 159.00p 943630
10/03/2021 156.50p 158.62p 156.00p 157.00p 410017
09/03/2021 159.00p 162.50p 155.67p 157.50p 1591076
08/03/2021 155.00p 158.00p 153.13p 158.00p 1233821
05/03/2021 154.50p 155.21p 153.24p 154.00p 377368
04/03/2021 155.00p 156.50p 153.66p 155.00p 433480
03/03/2021 156.00p 157.03p 154.87p 156.00p 307139
02/03/2021 154.00p 157.00p 153.00p 154.50p 880428
01/03/2021 154.00p 154.00p 152.00p 153.00p 707967
26/02/2021 151.50p 154.00p 150.50p 150.50p 615186
25/02/2021 153.00p 154.95p 152.01p 154.00p 560893
24/02/2021 151.50p 152.00p 149.93p 151.25p 398136
23/02/2021 150.00p 151.36p 149.50p 150.00p 65472
22/02/2021 153.50p 153.50p 149.00p 150.00p 329661
19/02/2021 152.50p 152.50p 148.50p 149.50p 145252
18/02/2021 154.50p 154.50p 149.00p 149.75p 157323
17/02/2021 154.00p 154.00p 150.00p 152.50p 606130
16/02/2021 150.00p 153.50p 150.00p 153.50p 224990
15/02/2021 153.00p 153.00p 151.02p 151.25p 105606
12/02/2021 148.50p 151.00p 148.50p 151.00p 114156
11/02/2021 151.50p 151.50p 149.91p 150.25p 238982
10/02/2021 152.00p 152.00p 149.00p 149.25p 63778
09/02/2021 151.50p 151.50p 148.50p 149.00p 710614
08/02/2021 149.50p 151.32p 147.64p 150.00p 114504
05/02/2021 141.00p 149.50p 141.00p 147.50p 384973
04/02/2021 144.50p 144.50p 140.50p 143.50p 568412
03/02/2021 144.00p 144.00p 140.94p 141.75p 196413
02/02/2021 139.50p 142.50p 138.00p 141.50p 192483
01/02/2021 139.00p 140.11p 137.00p 137.50p 311939
29/01/2021 139.00p 140.17p 137.00p 137.00p 213766
28/01/2021 142.00p 142.50p 139.53p 140.50p 118757
27/01/2021 145.50p 146.75p 142.00p 143.00p 182269
26/01/2021 150.00p 150.00p 145.75p 145.75p 261157
25/01/2021 149.00p 149.77p 145.55p 146.00p 176880
22/01/2021 149.50p 150.73p 148.50p 149.25p 170492
21/01/2021 150.00p 151.26p 148.50p 151.00p 98525
20/01/2021 151.00p 152.50p 150.00p 151.50p 277951
19/01/2021 151.50p 152.50p 150.57p 151.50p 197017
18/01/2021 152.00p 150.87p 149.10p 150.25p 152253
15/01/2021 152.00p 152.00p 149.00p 149.25p 1199955
14/01/2021 150.00p 150.84p 148.00p 149.50p 261545
13/01/2021 151.00p 153.00p 148.00p 149.25p 210561
12/01/2021 149.50p 149.78p 147.00p 147.00p 184545
11/01/2021 151.00p 151.00p 149.00p 149.75p 230377
08/01/2021 150.00p 150.50p 148.50p 148.50p 230074
07/01/2021 149.50p 149.50p 147.00p 147.00p 253996
06/01/2021 143.50p 147.00p 142.60p 146.00p 214593
05/01/2021 144.00p 144.50p 142.00p 143.50p 196909
04/01/2021 142.00p 143.50p 140.78p 143.50p 512415
31/12/2020 140.50p 142.00p 139.92p 142.00p 138161
30/12/2020 139.50p 140.86p 139.50p 140.50p 85838
29/12/2020 142.00p 142.00p 139.01p 142.00p 200691
24/12/2020 140.00p 141.40p 139.50p 140.50p 87111
23/12/2020 140.00p 140.80p 138.50p 138.50p 166104
22/12/2020 138.00p 139.50p 138.00p 138.00p 329874
21/12/2020 143.00p 143.00p 137.58p 138.00p 252798
18/12/2020 141.00p 142.50p 139.75p 141.00p 623811
17/12/2020 141.50p 141.50p 139.00p 140.50p 279673
16/12/2020 142.00p 142.00p 139.50p 140.25p 234058

*Close Price adjusted for both dividends and splits