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
15/12/2020 141.00p 141.50p 139.00p 140.25p 408525
14/12/2020 140.00p 142.00p 138.71p 142.00p 296237
11/12/2020 138.00p 139.90p 137.50p 138.75p 142719
10/12/2020 137.50p 140.50p 137.50p 137.50p 64478
09/12/2020 140.50p 140.50p 137.00p 137.00p 54882
08/12/2020 140.50p 140.50p 137.50p 137.50p 370449
07/12/2020 139.50p 140.04p 138.26p 139.50p 172694
04/12/2020 140.00p 139.52p 137.00p 138.50p 137446
03/12/2020 140.00p 140.00p 138.00p 140.00p 98232
02/12/2020 138.50p 139.50p 137.97p 138.75p 239681
01/12/2020 139.00p 139.00p 135.00p 137.75p 333218
30/11/2020 136.00p 136.50p 134.00p 136.50p 222286
27/11/2020 136.00p 137.50p 134.70p 137.50p 477178
26/11/2020 134.50p 135.50p 134.00p 134.00p 146723
25/11/2020 136.00p 136.50p 134.50p 135.50p 380489
24/11/2020 129.50p 136.50p 129.50p 134.00p 272533
23/11/2020 130.50p 131.50p 129.61p 130.75p 213229
20/11/2020 130.00p 131.00p 129.25p 129.25p 232974
19/11/2020 130.00p 131.00p 129.50p 130.00p 128546
18/11/2020 130.00p 131.00p 129.00p 129.50p 255219
17/11/2020 129.00p 129.83p 126.50p 127.50p 531164
16/11/2020 127.00p 129.50p 125.57p 126.50p 197044
13/11/2020 125.50p 127.86p 125.00p 125.25p 83146
12/11/2020 127.00p 127.86p 125.50p 127.00p 88411
10/11/2020 122.00p 127.00p 120.37p 127.00p 361389
09/11/2020 113.00p 122.90p 111.89p 120.00p 537226
06/11/2020 112.00p 112.00p 110.00p 110.50p 108186
05/11/2020 112.00p 113.40p 110.50p 110.50p 112596
04/11/2020 112.00p 112.74p 109.60p 111.25p 79891
03/11/2020 109.50p 111.28p 108.14p 110.25p 462071
02/11/2020 106.50p 108.28p 105.89p 108.00p 129876
30/10/2020 105.00p 107.00p 104.50p 105.75p 217351
29/10/2020 107.00p 108.49p 106.00p 106.00p 143381
28/10/2020 109.00p 109.99p 107.00p 107.00p 226771
27/10/2020 111.00p 111.00p 109.72p 110.00p 176495
26/10/2020 110.00p 111.00p 110.00p 111.00p 346045
23/10/2020 110.00p 112.50p 108.24p 109.00p 297577
22/10/2020 108.00p 108.00p 106.70p 107.50p 150042
21/10/2020 108.00p 109.00p 107.00p 107.50p 447886
20/10/2020 107.50p 108.55p 107.00p 107.00p 103511
19/10/2020 108.50p 108.50p 106.95p 107.50p 159184
16/10/2020 109.00p 109.00p 107.00p 107.00p 141474
15/10/2020 107.50p 108.38p 106.40p 106.50p 86690
14/10/2020 108.50p 109.99p 108.00p 109.00p 460218
13/10/2020 108.50p 110.07p 109.03p 109.50p 179704
12/10/2020 108.50p 109.54p 108.00p 109.25p 216652
09/10/2020 108.00p 109.75p 108.00p 109.50p 165049
08/10/2020 105.50p 108.50p 107.48p 108.00p 380542
07/10/2020 105.50p 107.12p 103.90p 106.75p 128201
06/10/2020 105.50p 106.90p 104.50p 106.25p 204110
05/10/2020 105.00p 105.59p 103.20p 105.00p 149935
02/10/2020 104.00p 104.90p 103.08p 103.75p 87810
01/10/2020 104.00p 104.75p 104.25p 104.50p 76054
30/09/2020 104.00p 104.50p 103.05p 104.50p 99967
29/09/2020 103.00p 104.00p 102.56p 104.00p 476336
28/09/2020 104.50p 104.50p 102.50p 102.50p 343246
25/09/2020 103.00p 103.88p 102.00p 102.00p 126372
24/09/2020 103.50p 104.34p 103.00p 103.00p 144892
23/09/2020 105.50p 105.85p 104.50p 105.00p 300380
22/09/2020 105.50p 106.50p 105.00p 105.00p 501177
21/09/2020 108.00p 109.50p 105.88p 107.00p 99758
18/09/2020 108.50p 109.72p 108.00p 108.00p 161031
17/09/2020 108.50p 110.17p 108.00p 109.25p 65687
16/09/2020 110.00p 111.48p 110.00p 110.50p 219617
15/09/2020 110.00p 111.37p 109.50p 110.00p 145676
14/09/2020 110.50p 110.99p 110.00p 110.00p 45392
11/09/2020 110.50p 111.00p 109.00p 109.75p 150760
10/09/2020 110.00p 111.28p 110.75p 110.75p 87997
09/09/2020 110.00p 111.50p 109.50p 111.00p 78432
08/09/2020 111.00p 111.50p 110.00p 110.75p 754445
07/09/2020 107.50p 110.49p 107.00p 110.00p 176506
04/09/2020 105.50p 107.50p 105.50p 107.00p 421206
03/09/2020 106.00p 107.75p 106.00p 107.25p 426622
02/09/2020 106.00p 106.99p 106.00p 106.50p 112964
01/09/2020 105.50p 107.20p 105.00p 105.00p 196104
31/08/2020 108.00p 108.00p 106.00p 106.25p 550580
28/08/2020 108.00p 108.00p 106.00p 106.25p 550580
27/08/2020 105.50p 106.90p 104.50p 106.00p 551992
26/08/2020 105.00p 106.00p 104.50p 105.25p 185107
25/08/2020 105.50p 105.96p 105.00p 105.00p 125256
24/08/2020 104.50p 106.00p 103.53p 105.00p 233602
21/08/2020 103.50p 104.50p 103.08p 103.50p 99353
20/08/2020 104.00p 105.45p 103.30p 103.50p 161783
19/08/2020 108.50p 105.69p 104.81p 105.25p 53850
18/08/2020 108.50p 108.50p 105.00p 105.00p 201290
17/08/2020 108.50p 108.50p 106.00p 106.00p 155851
14/08/2020 107.00p 108.50p 106.50p 106.50p 142738
13/08/2020 107.00p 108.00p 107.00p 107.50p 118607
12/08/2020 106.50p 109.00p 106.50p 108.00p 107134
11/08/2020 106.50p 108.18p 105.52p 107.00p 91693
10/08/2020 105.50p 106.25p 104.00p 105.00p 763240
07/08/2020 104.50p 105.09p 104.50p 104.50p 166687
06/08/2020 106.50p 106.50p 104.50p 104.50p 217013
05/08/2020 107.50p 108.50p 106.00p 107.50p 185331
04/08/2020 107.50p 108.00p 106.00p 106.00p 68987
03/08/2020 107.00p 107.00p 105.40p 106.75p 633785
31/07/2020 106.00p 106.53p 105.00p 105.50p 396463
30/07/2020 106.00p 107.00p 104.00p 105.00p 329659
29/07/2020 106.50p 107.00p 105.50p 106.50p 293947
28/07/2020 110.50p 110.50p 104.00p 105.00p 276044
27/07/2020 108.00p 108.90p 106.50p 106.50p 63326
24/07/2020 110.00p 110.00p 107.24p 108.25p 61336
23/07/2020 109.00p 110.25p 109.00p 109.00p 251400
22/07/2020 110.00p 110.23p 109.00p 109.00p 108563
21/07/2020 109.00p 110.50p 109.00p 109.00p 227645
20/07/2020 109.50p 110.40p 109.00p 109.00p 348459
17/07/2020 109.00p 110.25p 109.00p 110.00p 227336
16/07/2020 109.50p 109.78p 107.94p 109.00p 209039
15/07/2020 107.00p 110.00p 107.00p 108.50p 169657
14/07/2020 110.00p 111.00p 107.79p 108.50p 206288
13/07/2020 108.00p 110.96p 107.00p 107.00p 118283
10/07/2020 107.50p 108.32p 106.50p 107.00p 153264
09/07/2020 109.50p 110.25p 107.00p 107.00p 171018
08/07/2020 110.50p 111.83p 108.50p 108.50p 177301
07/07/2020 112.00p 112.00p 109.76p 111.00p 105664
06/07/2020 111.00p 111.50p 109.00p 109.00p 206506
03/07/2020 111.50p 111.50p 108.63p 110.25p 177495
02/07/2020 108.50p 110.50p 108.00p 109.00p 80493
01/07/2020 108.50p 109.71p 108.50p 108.50p 561665
30/06/2020 108.00p 110.50p 108.00p 109.00p 69406
29/06/2020 107.50p 109.50p 106.00p 109.00p 140009
26/06/2020 110.00p 110.00p 107.50p 107.50p 186491
25/06/2020 107.50p 109.00p 106.50p 107.50p 84356
24/06/2020 109.00p 111.19p 106.00p 106.00p 341884
23/06/2020 111.50p 111.50p 109.00p 109.00p 233995
22/06/2020 110.50p 112.00p 109.50p 110.00p 149789
19/06/2020 111.50p 113.50p 108.50p 113.50p 691941
18/06/2020 107.00p 109.00p 107.00p 108.50p 375093
17/06/2020 108.00p 110.00p 106.00p 106.00p 160544
16/06/2020 108.50p 111.14p 106.50p 106.50p 444394
15/06/2020 105.50p 107.00p 104.38p 107.00p 174730
12/06/2020 107.50p 108.20p 104.50p 104.50p 326993
11/06/2020 110.00p 111.00p 105.50p 105.50p 547642
10/06/2020 115.50p 116.00p 110.00p 110.00p 353166
09/06/2020 114.00p 116.46p 113.50p 113.50p 739531
08/06/2020 115.50p 116.00p 113.50p 115.25p 270949
05/06/2020 110.00p 116.00p 109.76p 115.00p 374742
04/06/2020 108.50p 111.50p 108.50p 111.00p 296224
03/06/2020 110.00p 111.00p 108.26p 111.00p 268623
02/06/2020 107.00p 109.83p 107.00p 108.00p 330080
29/05/2020 107.00p 108.50p 106.00p 106.75p 382627
28/05/2020 107.50p 109.03p 106.50p 109.00p 286936
27/05/2020 103.00p 107.00p 101.48p 104.50p 304506
26/05/2020 100.00p 102.50p 97.40p 102.50p 176683
25/05/2020 97.00p 98.72p 97.00p 98.60p 88678
22/05/2020 97.00p 98.72p 97.00p 98.60p 88678
21/05/2020 98.00p 99.20p 96.83p 99.20p 148461
20/05/2020 97.60p 98.80p 96.50p 98.80p 218062
19/05/2020 98.20p 98.51p 95.60p 98.40p 212935
18/05/2020 96.00p 98.00p 95.82p 98.00p 268253
15/05/2020 95.00p 96.28p 94.26p 95.00p 393490
14/05/2020 94.80p 96.24p 92.60p 94.30p 511288
13/05/2020 97.20p 98.60p 95.48p 98.40p 302237
12/05/2020 99.00p 100.46p 98.80p 98.80p 216649
11/05/2020 101.50p 101.50p 99.00p 99.00p 124169
08/05/2020 99.00p 99.20p 97.30p 98.00p 231306
07/05/2020 99.00p 99.20p 97.30p 98.00p 231306
06/05/2020 99.60p 99.60p 97.02p 98.00p 127530
05/05/2020 97.20p 99.92p 97.20p 98.60p 85742
04/05/2020 96.00p 99.25p 96.00p 97.80p 448824
01/05/2020 98.20p 99.69p 97.30p 98.10p 194105
30/04/2020 103.50p 103.60p 99.60p 99.60p 183972
29/04/2020 100.00p 103.50p 98.03p 103.50p 249241
28/04/2020 98.80p 100.50p 97.00p 97.60p 344803
27/04/2020 97.40p 98.80p 96.00p 97.70p 505174
24/04/2020 97.60p 97.60p 96.00p 96.00p 173852
23/04/2020 97.20p 99.35p 96.40p 96.40p 141837
22/04/2020 98.60p 99.12p 96.40p 98.60p 111898
21/04/2020 96.00p 97.54p 96.00p 96.00p 695665
20/04/2020 98.80p 101.79p 98.00p 98.00p 224219
17/04/2020 99.00p 100.25p 99.00p 99.20p 139242
16/04/2020 101.50p 101.50p 97.20p 97.20p 157559
15/04/2020 101.00p 102.00p 96.60p 96.60p 231642
14/04/2020 104.00p 105.00p 101.40p 102.75p 281011
09/04/2020 99.20p 104.00p 99.20p 104.00p 197075
08/04/2020 102.00p 102.00p 98.40p 101.00p 151171
07/04/2020 95.20p 102.30p 95.20p 102.00p 474613
06/04/2020 92.00p 94.83p 92.00p 93.70p 150502
03/04/2020 91.00p 92.80p 90.20p 91.60p 353867
02/04/2020 94.00p 95.08p 85.80p 93.00p 557038
01/04/2020 96.00p 96.80p 93.20p 94.00p 341207
31/03/2020 97.20p 101.00p 96.80p 98.00p 672649
30/03/2020 100.00p 100.00p 95.91p 98.00p 262174
27/03/2020 104.50p 104.50p 100.50p 102.00p 689434
26/03/2020 98.80p 104.50p 97.52p 103.50p 558716
25/03/2020 99.00p 101.00p 96.00p 101.00p 373075
24/03/2020 91.00p 96.20p 91.00p 94.20p 434408
23/03/2020 91.20p 94.62p 88.00p 91.20p 251366
20/03/2020 93.80p 97.00p 90.20p 97.00p 189757
19/03/2020 88.00p 92.55p 86.80p 89.00p 333463
18/03/2020 95.00p 95.00p 89.50p 90.00p 819931
17/03/2020 97.00p 99.00p 89.00p 94.60p 368759
16/03/2020 103.50p 103.50p 77.20p 95.40p 1034090
13/03/2020 103.00p 106.00p 102.00p 106.00p 911810
12/03/2020 109.50p 109.50p 99.50p 102.00p 695295
11/03/2020 114.00p 114.50p 111.00p 112.50p 199384
10/03/2020 115.00p 116.50p 111.00p 112.50p 312901
09/03/2020 119.50p 119.50p 108.03p 114.00p 262439
06/03/2020 127.00p 128.69p 122.50p 123.00p 516663
05/03/2020 132.00p 132.50p 128.63p 130.50p 432723

*Close Price adjusted for both dividends and splits