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
04/03/2020 133.00p 133.00p 130.00p 132.00p 232139
03/03/2020 130.00p 133.50p 130.00p 132.50p 407805
02/03/2020 133.00p 133.00p 127.57p 130.00p 496100
28/02/2020 130.50p 130.50p 120.50p 127.50p 628935
27/02/2020 133.50p 134.19p 132.53p 134.00p 504043
26/02/2020 137.00p 137.00p 133.50p 136.50p 248529
25/02/2020 142.00p 142.99p 137.50p 137.50p 273194
24/02/2020 143.50p 144.50p 141.50p 142.00p 101281
21/02/2020 145.50p 147.50p 145.00p 147.50p 155167
20/02/2020 147.50p 147.50p 146.00p 146.00p 154338
19/02/2020 148.00p 148.00p 145.85p 147.00p 86693
18/02/2020 147.50p 147.50p 145.50p 145.50p 84415
17/02/2020 146.00p 147.75p 145.50p 145.50p 119717
14/02/2020 147.50p 149.00p 146.31p 147.50p 148871
13/02/2020 147.00p 148.65p 146.00p 146.00p 253041
12/02/2020 149.50p 149.50p 147.00p 148.50p 148439
11/02/2020 147.50p 149.00p 147.13p 148.50p 512327
10/02/2020 149.00p 149.00p 147.00p 147.00p 88606
07/02/2020 147.50p 150.00p 147.00p 148.00p 84773
06/02/2020 148.00p 150.50p 147.50p 148.75p 216041
05/02/2020 146.00p 147.50p 144.00p 147.50p 267502
04/02/2020 143.00p 144.54p 143.93p 144.50p 239146
03/02/2020 143.00p 143.25p 142.08p 143.25p 171737
31/01/2020 143.00p 144.77p 142.00p 142.00p 96102
30/01/2020 146.50p 146.50p 143.50p 144.50p 74074
29/01/2020 143.50p 145.61p 144.70p 145.50p 97029
28/01/2020 143.50p 146.00p 143.50p 144.50p 126223
27/01/2020 147.00p 147.00p 143.50p 144.75p 131756
24/01/2020 148.00p 148.00p 146.00p 147.75p 92123
23/01/2020 146.00p 147.26p 146.00p 147.25p 88288
22/01/2020 147.00p 149.50p 146.00p 146.50p 150131
21/01/2020 148.00p 148.60p 146.50p 146.50p 104222
20/01/2020 151.00p 151.00p 147.18p 148.50p 191130
17/01/2020 151.00p 151.00p 148.50p 150.50p 138515
16/01/2020 149.00p 151.50p 148.50p 148.50p 193118
15/01/2020 149.00p 152.00p 149.00p 150.50p 48009
14/01/2020 150.00p 152.00p 147.50p 150.00p 897639
13/01/2020 149.50p 149.50p 147.00p 147.50p 122033
10/01/2020 147.50p 150.00p 147.50p 147.50p 105484
09/01/2020 149.50p 150.00p 147.50p 148.00p 164758
08/01/2020 147.00p 149.00p 146.50p 146.50p 120514
07/01/2020 149.00p 149.96p 147.50p 147.50p 103130
06/01/2020 148.50p 150.81p 148.00p 148.50p 360459
03/01/2020 147.50p 149.50p 146.55p 148.00p 274992
02/01/2020 146.50p 149.50p 146.50p 148.50p 137661
31/12/2019 146.50p 148.25p 146.00p 146.00p 40124
30/12/2019 147.00p 148.25p 147.00p 147.00p 92637
27/12/2019 147.00p 149.00p 147.00p 147.00p 62931
24/12/2019 149.00p 149.00p 147.55p 148.00p 44462
23/12/2019 149.00p 149.00p 146.82p 148.50p 126537
20/12/2019 147.00p 149.00p 146.50p 146.50p 88967
19/12/2019 147.50p 154.50p 146.50p 149.00p 339194
18/12/2019 148.00p 149.00p 145.90p 149.00p 152539
17/12/2019 147.50p 148.00p 145.70p 148.00p 104679
16/12/2019 145.00p 148.50p 143.00p 146.00p 141268
13/12/2019 144.50p 144.50p 142.00p 142.00p 294332
12/12/2019 143.50p 144.50p 141.86p 143.50p 476254
11/12/2019 141.00p 144.00p 140.50p 141.00p 109753
10/12/2019 141.00p 142.50p 140.00p 140.00p 126862
09/12/2019 143.50p 143.50p 140.81p 142.25p 69228
06/12/2019 141.50p 142.25p 141.00p 142.25p 95164
05/12/2019 140.50p 143.00p 140.50p 142.50p 243948
04/12/2019 142.50p 143.00p 140.50p 141.75p 97005
03/12/2019 142.50p 144.10p 140.00p 140.75p 110989
02/12/2019 145.00p 145.00p 142.50p 143.00p 286148
29/11/2019 144.50p 145.00p 142.50p 143.75p 199512
28/11/2019 143.00p 144.48p 142.50p 142.50p 90814
27/11/2019 144.00p 144.00p 142.00p 143.50p 95755
26/11/2019 143.50p 143.50p 141.72p 142.50p 112298
25/11/2019 140.00p 143.00p 140.00p 141.00p 89018
22/11/2019 143.00p 143.00p 140.00p 141.75p 74089
21/11/2019 141.00p 142.50p 139.83p 140.50p 92560
20/11/2019 141.00p 143.00p 140.00p 141.25p 114605
19/11/2019 143.00p 143.00p 141.00p 142.00p 155332
18/11/2019 141.50p 143.08p 141.00p 141.00p 143317
15/11/2019 142.00p 143.69p 141.90p 142.50p 132166
14/11/2019 141.00p 142.79p 140.00p 141.00p 88754
13/11/2019 142.00p 144.37p 141.00p 141.00p 139694
12/11/2019 144.00p 144.00p 142.50p 143.00p 83721
11/11/2019 143.50p 143.50p 141.00p 142.25p 148201
08/11/2019 141.50p 143.50p 141.50p 143.50p 103579
07/11/2019 141.00p 143.50p 141.00p 143.50p 233563
06/11/2019 140.50p 142.50p 140.50p 142.50p 42338
05/11/2019 141.50p 143.00p 140.50p 143.00p 95486
04/11/2019 140.50p 141.50p 138.81p 141.50p 136741
01/11/2019 138.50p 140.00p 137.50p 138.50p 106429
31/10/2019 140.00p 140.00p 135.50p 137.50p 174217
30/10/2019 138.00p 139.50p 138.00p 138.00p 148264
29/10/2019 140.00p 140.00p 137.00p 138.00p 62190
28/10/2019 136.00p 139.50p 136.00p 138.00p 166396
25/10/2019 138.50p 138.50p 136.50p 137.00p 463084
24/10/2019 136.00p 138.50p 136.00p 137.50p 177401
23/10/2019 135.50p 136.96p 135.50p 136.50p 74995
22/10/2019 138.00p 138.00p 135.50p 136.00p 72246
21/10/2019 136.50p 137.00p 135.75p 136.00p 88457
18/10/2019 136.00p 137.25p 136.00p 136.00p 294012
17/10/2019 136.00p 138.00p 136.00p 136.50p 131857
16/10/2019 137.00p 137.00p 135.50p 137.00p 3178949
15/10/2019 136.00p 139.00p 136.00p 136.50p 134243
14/10/2019 139.00p 139.00p 136.92p 137.00p 36943
11/10/2019 138.50p 138.50p 136.00p 137.00p 112746
10/10/2019 138.50p 138.50p 136.00p 138.50p 4971007
09/10/2019 136.00p 137.50p 136.00p 137.50p 100927
08/10/2019 138.50p 138.50p 136.00p 136.00p 421190
07/10/2019 136.50p 138.50p 136.50p 138.50p 56707
04/10/2019 135.50p 137.50p 135.50p 137.50p 140813
03/10/2019 136.00p 138.00p 135.00p 135.00p 26778
02/10/2019 138.50p 138.50p 136.00p 136.50p 214441
01/10/2019 140.50p 141.00p 139.00p 139.00p 253080
30/09/2019 140.50p 140.50p 139.11p 140.00p 116777
27/09/2019 141.00p 141.00p 138.50p 141.00p 203940
26/09/2019 138.00p 141.00p 138.00p 139.00p 294146
25/09/2019 139.00p 140.18p 137.50p 137.50p 131914
24/09/2019 139.00p 140.00p 138.50p 140.00p 76880
23/09/2019 139.00p 140.50p 138.50p 138.50p 401577
20/09/2019 141.50p 141.50p 139.06p 139.50p 77161
19/09/2019 138.50p 141.00p 135.50p 139.00p 224608
18/09/2019 139.50p 139.50p 138.00p 138.50p 357869
17/09/2019 139.50p 139.50p 137.50p 139.00p 554489
16/09/2019 137.00p 140.00p 137.00p 140.00p 104187
13/09/2019 139.00p 139.50p 137.75p 139.50p 28374
12/09/2019 139.00p 139.00p 137.00p 139.00p 37797
11/09/2019 137.50p 138.50p 136.37p 138.00p 96318
10/09/2019 137.50p 138.00p 135.78p 137.00p 178891
09/09/2019 137.50p 138.00p 135.05p 138.00p 181198
06/09/2019 136.50p 136.50p 134.75p 136.00p 184395
05/09/2019 136.00p 136.50p 134.50p 135.00p 1826000
04/09/2019 136.50p 136.50p 134.50p 135.00p 275896
03/09/2019 136.50p 136.50p 134.05p 135.50p 104510
02/09/2019 136.00p 136.50p 133.87p 135.00p 112122
30/08/2019 134.00p 136.00p 133.20p 135.00p 306615
29/08/2019 132.00p 135.50p 132.00p 134.00p 179217
28/08/2019 134.50p 134.50p 132.50p 133.75p 597383
27/08/2019 133.00p 134.00p 132.00p 132.50p 270891
23/08/2019 135.50p 137.00p 133.50p 133.50p 129935
22/08/2019 136.00p 136.00p 134.00p 134.00p 138991
21/08/2019 135.00p 136.50p 134.16p 134.50p 92433
20/08/2019 135.50p 135.50p 133.50p 134.50p 181195
19/08/2019 134.00p 135.00p 133.58p 134.75p 106653
16/08/2019 133.00p 134.00p 132.00p 133.00p 123332
15/08/2019 132.50p 133.25p 132.00p 132.00p 678014
14/08/2019 135.50p 136.35p 134.00p 136.00p 251295
13/08/2019 137.00p 138.50p 135.00p 136.75p 312733
12/08/2019 138.00p 138.00p 136.00p 137.50p 297743
09/08/2019 136.50p 139.00p 135.50p 137.50p 239421
08/08/2019 136.00p 137.50p 135.78p 136.00p 1446323
07/08/2019 136.00p 138.67p 134.34p 137.00p 179412
06/08/2019 139.00p 139.00p 136.30p 137.25p 66649
05/08/2019 138.00p 139.18p 136.50p 137.50p 318225
02/08/2019 141.00p 142.00p 139.00p 139.00p 113878
01/08/2019 144.50p 144.50p 142.42p 143.25p 245670
31/07/2019 145.75p 145.75p 144.07p 145.25p 224893
30/07/2019 146.00p 146.00p 144.37p 145.00p 148093
29/07/2019 146.00p 146.00p 142.50p 146.00p 198409
26/07/2019 145.00p 145.00p 142.12p 143.00p 178375
25/07/2019 142.50p 145.00p 141.57p 142.00p 165835
24/07/2019 143.00p 143.00p 141.00p 141.75p 88555
23/07/2019 141.00p 143.50p 141.00p 143.50p 141918
22/07/2019 143.50p 143.50p 141.32p 142.00p 141047
19/07/2019 142.00p 143.00p 141.00p 141.00p 123621
18/07/2019 141.00p 143.00p 141.00p 142.00p 71588
17/07/2019 143.00p 143.00p 141.82p 143.00p 288186
16/07/2019 142.00p 143.75p 141.82p 142.00p 102115
15/07/2019 142.50p 142.50p 141.00p 141.00p 198979
12/07/2019 143.00p 143.00p 140.88p 141.00p 181676
11/07/2019 142.00p 142.50p 140.72p 142.00p 156930
10/07/2019 142.50p 142.50p 141.00p 142.00p 184347
09/07/2019 142.00p 142.21p 140.92p 141.75p 376343
08/07/2019 142.00p 142.50p 141.00p 142.00p 1480444
05/07/2019 144.00p 144.00p 141.30p 142.00p 188241
04/07/2019 142.00p 143.00p 141.40p 142.25p 246884
03/07/2019 141.50p 141.50p 140.00p 141.00p 186988
02/07/2019 140.00p 141.25p 138.75p 140.50p 220546
01/07/2019 140.00p 140.00p 138.34p 139.00p 276665
28/06/2019 140.00p 140.00p 136.80p 139.50p 160652
27/06/2019 138.00p 138.50p 136.00p 137.75p 104345
26/06/2019 138.00p 138.00p 136.00p 137.25p 221933
25/06/2019 136.00p 138.00p 135.50p 137.25p 200124
24/06/2019 136.50p 137.44p 136.00p 136.50p 181874
21/06/2019 138.00p 138.00p 136.50p 137.50p 179765
20/06/2019 138.00p 138.00p 136.50p 136.50p 337508
19/06/2019 136.00p 137.50p 135.50p 137.50p 546718
18/06/2019 136.00p 137.00p 134.83p 137.00p 114595
17/06/2019 135.00p 136.00p 135.00p 135.75p 3109923
14/06/2019 137.00p 137.00p 135.00p 135.75p 185151
13/06/2019 136.50p 136.50p 135.25p 136.50p 152546
12/06/2019 136.50p 137.34p 135.50p 136.00p 253605
11/06/2019 137.00p 138.00p 135.30p 137.50p 199168
10/06/2019 136.50p 136.50p 134.50p 136.00p 195757
07/06/2019 134.00p 135.38p 134.00p 135.25p 1106938
06/06/2019 134.00p 135.00p 134.00p 135.00p 103636
05/06/2019 134.00p 135.00p 133.50p 135.00p 243726
04/06/2019 132.50p 134.50p 132.22p 134.50p 469473
03/06/2019 131.50p 132.50p 131.50p 131.50p 2986506
31/05/2019 134.50p 134.50p 132.00p 132.00p 173326
30/05/2019 134.00p 134.20p 133.45p 134.00p 169195
29/05/2019 133.50p 134.23p 133.29p 133.75p 125407
28/05/2019 135.50p 135.50p 133.50p 135.50p 923119
24/05/2019 135.50p 135.50p 133.52p 135.50p 99442
23/05/2019 134.00p 135.00p 133.50p 134.00p 233242

*Close Price adjusted for both dividends and splits