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
22/05/2019 135.00p 135.75p 134.28p 135.75p 212042
21/05/2019 135.00p 135.00p 134.00p 135.00p 158960
20/05/2019 136.50p 136.50p 133.53p 135.00p 117892
17/05/2019 134.00p 135.50p 134.00p 135.00p 120765
16/05/2019 133.50p 134.50p 131.50p 134.25p 210373
15/05/2019 131.00p 132.07p 130.80p 132.00p 229667
14/05/2019 132.50p 132.50p 130.00p 132.00p 270423
13/05/2019 131.00p 132.00p 130.00p 130.75p 390279
10/05/2019 132.50p 133.00p 131.14p 132.75p 195804
09/05/2019 133.50p 135.00p 130.50p 131.50p 1109079
08/05/2019 133.85p 134.65p 133.66p 134.25p 393283
07/05/2019 134.50p 136.35p 134.50p 135.75p 359149
03/05/2019 136.00p 136.50p 134.50p 136.50p 144330
02/05/2019 137.00p 137.00p 134.00p 135.50p 264634
01/05/2019 136.75p 136.75p 135.50p 136.50p 222568
30/04/2019 137.00p 137.00p 135.26p 137.00p 493111
29/04/2019 134.50p 136.06p 134.50p 134.50p 201485
26/04/2019 134.00p 136.85p 134.00p 135.50p 177388
25/04/2019 136.50p 136.50p 134.53p 136.50p 333742
24/04/2019 137.00p 137.00p 134.33p 137.00p 190763
23/04/2019 135.00p 136.35p 133.50p 135.50p 130632
18/04/2019 132.50p 135.00p 132.50p 134.25p 348492
17/04/2019 133.78p 134.04p 133.00p 134.00p 282526
16/04/2019 133.00p 133.92p 132.00p 133.50p 363595
15/04/2019 133.50p 133.88p 131.50p 131.50p 239571
12/04/2019 131.50p 133.85p 130.30p 133.50p 264444
11/04/2019 131.22p 131.22p 130.55p 131.00p 108359
10/04/2019 132.00p 132.00p 130.10p 130.50p 1032576
09/04/2019 130.00p 131.90p 130.00p 130.50p 836986
08/04/2019 130.50p 131.25p 129.00p 130.50p 232016
05/04/2019 129.55p 131.30p 129.55p 131.00p 287931
04/04/2019 128.50p 130.50p 128.43p 130.00p 226356
03/04/2019 128.00p 130.50p 128.00p 130.50p 497876
02/04/2019 127.00p 129.00p 126.95p 129.00p 397803
01/04/2019 126.50p 128.30p 126.50p 126.50p 423525
29/03/2019 126.00p 127.62p 126.00p 126.00p 281444
28/03/2019 125.50p 126.35p 125.00p 125.50p 333295
27/03/2019 126.00p 127.40p 125.50p 126.50p 1166656
26/03/2019 125.50p 126.30p 125.00p 125.50p 342896
25/03/2019 126.02p 126.87p 125.50p 126.50p 131188
22/03/2019 129.00p 130.20p 126.50p 127.00p 216066
21/03/2019 130.00p 130.47p 129.00p 129.00p 576734
20/03/2019 129.00p 131.50p 129.00p 131.50p 388082
19/03/2019 131.00p 131.00p 128.75p 130.25p 267236
18/03/2019 129.00p 130.50p 127.59p 128.00p 356434
15/03/2019 127.50p 128.30p 127.00p 127.50p 345779
14/03/2019 128.13p 128.20p 126.50p 128.00p 167683
13/03/2019 129.00p 129.00p 126.94p 129.00p 108041
12/03/2019 129.00p 129.00p 127.15p 129.00p 308203
11/03/2019 127.67p 128.38p 127.25p 128.00p 185772
08/03/2019 126.00p 127.71p 126.00p 127.50p 185508
07/03/2019 128.00p 129.80p 127.25p 127.25p 312591
06/03/2019 129.50p 130.00p 128.33p 130.00p 182457
05/03/2019 128.00p 129.00p 128.00p 128.75p 88839
04/03/2019 128.78p 129.02p 128.32p 128.75p 1178408
01/03/2019 128.50p 129.50p 127.12p 129.50p 144095
28/02/2019 126.50p 128.56p 126.00p 127.00p 418165
27/02/2019 128.30p 128.30p 126.74p 127.75p 79985
26/02/2019 130.00p 130.00p 127.00p 128.75p 547752
25/02/2019 128.15p 129.28p 128.15p 129.00p 111219
22/02/2019 128.00p 129.29p 128.00p 129.25p 219616
21/02/2019 128.55p 129.28p 128.00p 128.75p 418478
20/02/2019 130.00p 130.00p 128.00p 129.00p 207502
19/02/2019 128.35p 129.30p 128.30p 129.00p 138012
18/02/2019 128.00p 129.48p 128.00p 129.25p 136306
15/02/2019 129.50p 129.50p 127.00p 129.00p 229768
14/02/2019 128.50p 129.75p 128.50p 129.25p 160348
13/02/2019 129.00p 130.00p 127.00p 128.00p 180066
12/02/2019 125.60p 127.98p 125.60p 127.50p 149704
11/02/2019 126.80p 127.98p 125.50p 127.00p 197447
08/02/2019 125.50p 127.17p 125.50p 125.50p 24218
07/02/2019 125.50p 128.00p 125.50p 126.75p 494393
06/02/2019 128.00p 130.00p 127.50p 127.50p 304956
05/02/2019 127.25p 129.00p 127.25p 129.00p 250240
04/02/2019 128.50p 128.73p 127.25p 127.75p 43030
01/02/2019 126.75p 128.10p 126.75p 127.50p 167065
31/01/2019 127.00p 128.55p 126.50p 126.50p 104741
30/01/2019 127.00p 129.23p 124.85p 127.00p 222568
29/01/2019 126.00p 127.36p 125.75p 127.25p 598242
28/01/2019 126.00p 127.42p 124.39p 126.00p 310893
25/01/2019 128.00p 129.00p 126.00p 127.75p 817872
24/01/2019 126.06p 127.65p 126.06p 127.50p 356202
23/01/2019 128.00p 129.00p 126.50p 127.75p 619578
22/01/2019 130.50p 132.08p 128.54p 129.50p 245675
21/01/2019 130.50p 132.50p 129.70p 132.50p 87436
18/01/2019 127.00p 130.00p 127.00p 130.00p 743531
17/01/2019 127.50p 128.70p 126.00p 126.50p 584311
16/01/2019 126.00p 127.00p 125.50p 126.75p 234924
15/01/2019 126.50p 126.50p 125.50p 126.00p 408930
14/01/2019 126.00p 127.87p 125.43p 126.50p 75856
11/01/2019 128.00p 129.25p 127.50p 129.00p 152205
10/01/2019 127.00p 129.00p 126.50p 127.75p 129205
09/01/2019 126.25p 129.00p 126.25p 128.00p 200713
08/01/2019 128.00p 128.00p 125.20p 128.00p 172240
07/01/2019 124.50p 126.50p 123.40p 125.50p 114458
04/01/2019 124.00p 125.00p 122.30p 125.00p 103123
03/01/2019 119.76p 122.35p 119.76p 122.25p 390045
02/01/2019 122.00p 122.50p 119.50p 122.50p 120477
31/12/2018 121.00p 123.00p 119.00p 122.50p 84492
28/12/2018 118.50p 119.60p 117.52p 118.50p 24432
27/12/2018 121.00p 121.00p 117.05p 118.00p 60502
24/12/2018 121.50p 121.50p 119.04p 121.00p 28154
21/12/2018 123.00p 123.00p 119.14p 122.00p 164599
20/12/2018 123.50p 123.50p 120.00p 120.50p 187478
19/12/2018 124.50p 125.00p 123.00p 125.00p 93989
18/12/2018 122.50p 125.00p 122.00p 125.00p 353624
17/12/2018 124.00p 125.48p 123.13p 124.50p 451026
14/12/2018 124.00p 125.50p 124.00p 125.25p 73646
13/12/2018 127.50p 127.50p 125.50p 126.00p 147457
12/12/2018 125.00p 127.00p 124.43p 124.50p 205528
11/12/2018 124.50p 125.34p 123.23p 124.50p 128014
10/12/2018 126.00p 126.00p 122.50p 122.75p 272112
07/12/2018 127.25p 127.35p 126.50p 127.00p 69104
06/12/2018 128.50p 128.50p 125.00p 126.00p 235466
05/12/2018 131.00p 132.36p 130.00p 131.50p 48725
04/12/2018 134.00p 134.28p 132.50p 133.75p 247410
03/12/2018 132.00p 134.20p 132.00p 133.00p 67125
30/11/2018 131.50p 133.15p 131.40p 132.00p 90875
29/11/2018 131.60p 132.70p 131.32p 131.75p 44455
28/11/2018 131.38p 132.20p 130.50p 131.25p 401311
27/11/2018 129.50p 131.85p 129.50p 130.00p 81252
26/11/2018 130.00p 131.00p 128.50p 128.50p 131918
23/11/2018 128.50p 130.00p 128.50p 128.50p 39932
22/11/2018 129.50p 130.50p 129.00p 129.00p 112838
21/11/2018 129.50p 131.33p 129.50p 129.50p 105700
20/11/2018 129.50p 130.55p 129.00p 129.00p 202826
19/11/2018 130.50p 131.95p 128.00p 129.50p 215600
16/11/2018 129.50p 133.00p 129.50p 133.00p 77712
15/11/2018 131.50p 131.50p 128.00p 131.00p 320947
14/11/2018 130.00p 131.50p 129.48p 131.50p 183414
13/11/2018 130.00p 131.00p 129.15p 130.25p 466338
12/11/2018 130.00p 130.78p 128.82p 129.75p 180903
09/11/2018 128.00p 129.35p 128.00p 128.00p 129798
08/11/2018 129.00p 129.20p 128.56p 129.00p 247987
07/11/2018 129.00p 130.50p 128.00p 129.00p 144029
06/11/2018 130.50p 130.50p 128.00p 129.00p 235947
05/11/2018 130.50p 130.50p 129.02p 129.50p 67842
02/11/2018 130.00p 131.50p 128.02p 131.00p 270042
01/11/2018 128.50p 129.50p 126.81p 127.00p 182301
31/10/2018 129.00p 129.50p 127.50p 129.50p 242961
30/10/2018 127.00p 127.50p 124.00p 126.50p 248103
29/10/2018 125.00p 125.85p 124.50p 125.00p 892890
26/10/2018 124.00p 124.60p 123.50p 124.50p 186104
25/10/2018 123.50p 126.00p 123.50p 126.00p 100589
24/10/2018 126.00p 126.90p 125.00p 125.50p 178082
23/10/2018 127.00p 127.50p 124.44p 126.00p 211547
22/10/2018 129.50p 130.50p 128.00p 128.75p 224681
19/10/2018 129.00p 129.50p 128.50p 129.50p 165190
18/10/2018 129.50p 129.50p 128.00p 129.00p 147915
17/10/2018 129.00p 129.97p 128.24p 129.00p 234566
16/10/2018 129.00p 130.00p 128.00p 130.00p 222036
15/10/2018 130.00p 130.50p 129.00p 129.00p 58572
12/10/2018 128.50p 132.22p 128.50p 130.00p 95861
11/10/2018 128.00p 130.50p 122.00p 127.00p 768848
10/10/2018 132.50p 134.00p 130.00p 130.00p 158627
09/10/2018 135.00p 135.00p 132.50p 134.50p 221061
08/10/2018 136.00p 136.00p 133.00p 134.50p 256193
05/10/2018 133.50p 135.00p 133.50p 134.50p 297359
04/10/2018 135.00p 136.12p 132.85p 133.00p 166168
03/10/2018 135.50p 136.87p 135.50p 135.50p 363329
02/10/2018 136.50p 138.10p 136.00p 136.75p 89073
01/10/2018 139.00p 139.00p 137.17p 137.75p 203868
28/09/2018 139.00p 139.00p 136.50p 137.25p 183215
27/09/2018 138.50p 139.43p 136.50p 138.25p 209367
26/09/2018 140.00p 140.00p 138.00p 139.75p 140585
25/09/2018 140.00p 140.00p 138.50p 139.25p 135188
24/09/2018 139.00p 140.98p 138.65p 139.25p 123089
21/09/2018 140.00p 140.00p 138.00p 138.00p 741334
20/09/2018 140.00p 140.00p 138.65p 140.00p 103770
19/09/2018 139.00p 139.50p 138.22p 139.50p 138298
18/09/2018 138.50p 139.55p 137.50p 138.75p 148490
17/09/2018 137.00p 138.50p 136.60p 137.00p 147359
14/09/2018 136.50p 138.16p 136.50p 136.50p 101315
13/09/2018 138.00p 138.00p 136.50p 137.50p 277584
12/09/2018 136.50p 138.00p 136.50p 136.50p 116366
11/09/2018 139.00p 139.00p 136.50p 136.50p 82307
10/09/2018 139.00p 139.35p 136.65p 138.00p 259592
07/09/2018 140.00p 140.49p 136.50p 139.00p 190407
06/09/2018 140.00p 142.00p 140.00p 142.00p 125117
05/09/2018 142.00p 142.06p 140.50p 142.00p 152268
04/09/2018 141.00p 143.12p 140.50p 141.75p 94697
03/09/2018 142.00p 143.20p 141.46p 142.00p 153278
31/08/2018 141.50p 143.53p 141.50p 141.50p 193633
30/08/2018 142.00p 144.10p 141.77p 142.75p 173211
29/08/2018 142.00p 144.10p 142.00p 143.25p 350255
28/08/2018 143.38p 143.88p 142.50p 142.75p 124809
24/08/2018 143.00p 143.50p 141.00p 142.25p 287516
23/08/2018 143.00p 143.30p 141.00p 141.00p 209952
22/08/2018 142.00p 142.00p 140.00p 142.00p 127312
21/08/2018 140.50p 141.62p 139.36p 141.50p 164807
20/08/2018 140.50p 141.00p 138.50p 141.00p 285256
17/08/2018 138.50p 140.00p 138.00p 140.00p 183094
16/08/2018 138.50p 139.80p 138.13p 138.50p 181822
15/08/2018 138.00p 140.00p 138.00p 138.75p 697377
14/08/2018 138.87p 140.50p 138.72p 139.50p 113533
13/08/2018 139.60p 139.60p 138.22p 139.25p 116930
10/08/2018 138.50p 139.99p 138.01p 139.00p 645572
09/08/2018 140.00p 140.00p 138.20p 140.00p 119784
08/08/2018 138.00p 139.38p 138.00p 139.00p 47578
07/08/2018 138.00p 140.00p 138.00p 138.50p 109431

*Close Price adjusted for both dividends and splits