Polar Capital Global Healthcare Trust (PCGH) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/12/2024 353.00p 355.50p 350.00p 352.00p 217112
19/12/2024 358.00p 359.00p 350.11p 354.00p 87374
18/12/2024 362.00p 363.00p 356.22p 360.00p 199051
17/12/2024 357.00p 358.64p 355.24p 356.00p 182430
16/12/2024 361.00p 365.00p 358.00p 358.00p 206046
13/12/2024 361.00p 364.67p 359.00p 362.00p 330504
12/12/2024 362.00p 365.83p 361.00p 361.00p 825311
11/12/2024 366.00p 366.00p 362.00p 363.00p 286666
10/12/2024 366.00p 366.67p 362.50p 366.00p 250158
09/12/2024 366.00p 369.00p 362.00p 366.00p 315061
06/12/2024 365.00p 370.00p 363.00p 364.00p 76795
05/12/2024 367.00p 369.76p 364.76p 365.00p 153504
04/12/2024 367.00p 370.00p 363.60p 370.00p 103981
03/12/2024 367.00p 369.00p 364.70p 369.00p 266474
02/12/2024 367.00p 371.00p 364.40p 366.00p 284354
29/11/2024 370.00p 371.00p 363.06p 371.00p 164903
28/11/2024 367.00p 368.60p 364.00p 368.00p 167124
27/11/2024 370.00p 370.00p 363.94p 366.00p 236461
26/11/2024 363.00p 367.08p 362.00p 366.00p 1880337
25/11/2024 365.00p 370.00p 361.00p 362.00p 406585
22/11/2024 369.00p 369.00p 361.00p 361.00p 260024
21/11/2024 361.00p 368.00p 360.00p 363.00p 246280
20/11/2024 363.00p 368.00p 360.73p 363.00p 323059
19/11/2024 361.00p 365.00p 360.23p 365.00p 129655
18/11/2024 374.00p 375.00p 360.46p 365.00p 538807
15/11/2024 376.00p 380.20p 372.40p 374.00p 674592
14/11/2024 376.00p 384.00p 376.00p 379.00p 166696
13/11/2024 384.00p 386.05p 378.00p 378.00p 343871
12/11/2024 381.00p 385.24p 378.00p 382.00p 244954
11/11/2024 383.00p 386.60p 378.50p 385.00p 292173
08/11/2024 380.00p 385.00p 380.00p 381.00p 388680
07/11/2024 377.00p 385.00p 377.00p 382.00p 227715
06/11/2024 378.00p 384.35p 375.55p 382.00p 335947
05/11/2024 371.00p 374.00p 369.60p 372.00p 196923
04/11/2024 373.00p 376.00p 370.00p 372.00p 213460
01/11/2024 372.00p 373.56p 370.00p 373.00p 94857
31/10/2024 368.00p 373.00p 367.66p 371.00p 195992
30/10/2024 371.00p 373.00p 368.00p 369.00p 299924
29/10/2024 370.00p 374.00p 368.53p 371.00p 547697
28/10/2024 370.00p 374.00p 368.30p 371.00p 262661
25/10/2024 374.00p 374.00p 368.00p 372.00p 319581
24/10/2024 367.00p 372.00p 367.00p 368.00p 461080
23/10/2024 368.00p 372.00p 367.00p 368.00p 240678
22/10/2024 374.00p 374.85p 367.00p 367.00p 617438
21/10/2024 370.00p 374.28p 368.00p 371.00p 367659
18/10/2024 373.00p 373.38p 366.00p 368.00p 767150
17/10/2024 374.00p 378.90p 368.98p 369.00p 360541
16/10/2024 376.00p 381.00p 374.00p 374.00p 319528
15/10/2024 374.00p 380.25p 374.00p 374.00p 179701
14/10/2024 381.00p 381.00p 376.20p 377.00p 156081
11/10/2024 379.00p 380.00p 375.68p 376.00p 192695
10/10/2024 377.00p 379.88p 376.00p 377.50p 402634
09/10/2024 377.00p 380.00p 375.76p 377.00p 551011
08/10/2024 377.00p 380.00p 375.00p 376.00p 172555
07/10/2024 379.00p 380.40p 376.00p 376.00p 137080
04/10/2024 378.00p 381.00p 377.00p 377.50p 137086
03/10/2024 378.00p 381.00p 377.00p 377.50p 171276
02/10/2024 379.00p 380.00p 375.00p 375.00p 92320
01/10/2024 377.00p 379.00p 376.00p 376.00p 188248
30/09/2024 375.00p 380.20p 375.00p 376.00p 282874
27/09/2024 378.00p 382.00p 375.80p 376.00p 179742
26/09/2024 378.00p 382.80p 378.00p 378.00p 306407
25/09/2024 378.00p 383.00p 378.00p 378.00p 196647
24/09/2024 383.00p 389.00p 378.00p 378.00p 302186
23/09/2024 384.00p 390.00p 383.32p 385.00p 156311
20/09/2024 387.00p 388.52p 385.00p 388.00p 155253
19/09/2024 390.00p 393.00p 388.70p 386.00p 91053
18/09/2024 388.00p 390.88p 386.00p 386.00p 233911
17/09/2024 389.00p 394.00p 387.00p 387.00p 279689
16/09/2024 393.00p 393.16p 389.16p 393.00p 200746
13/09/2024 390.00p 394.00p 385.72p 390.00p 191106
12/09/2024 385.00p 389.30p 384.61p 387.00p 387424
11/09/2024 386.00p 393.00p 383.69p 386.50p 194982
10/09/2024 393.00p 394.00p 388.08p 389.50p 285460
09/09/2024 393.00p 394.00p 387.01p 389.00p 350456
06/09/2024 390.00p 396.00p 385.00p 388.00p 350719
05/09/2024 396.00p 396.00p 389.00p 389.00p 244945
04/09/2024 395.00p 401.00p 390.63p 393.00p 405267
03/09/2024 400.00p 401.90p 395.10p 396.00p 420041
02/09/2024 400.00p 401.00p 398.00p 399.00p 386276
30/08/2024 399.00p 402.00p 397.50p 399.00p 454926
29/08/2024 390.00p 400.00p 390.00p 397.00p 699258
28/08/2024 391.00p 397.00p 389.20p 390.00p 147884
27/08/2024 396.00p 398.00p 386.00p 392.00p 306714
23/08/2024 392.00p 395.99p 386.00p 393.00p 152054
22/08/2024 391.00p 392.07p 389.04p 392.00p 42257
21/08/2024 392.00p 393.35p 386.72p 392.00p 115571
20/08/2024 390.00p 391.75p 382.00p 388.00p 87334
19/08/2024 390.00p 390.75p 386.00p 391.00p 87931
16/08/2024 388.00p 391.00p 384.48p 391.00p 127334
15/08/2024 390.00p 390.00p 380.20p 388.50p 265184
14/08/2024 387.00p 389.00p 382.00p 388.00p 76072
13/08/2024 382.00p 386.00p 378.87p 386.00p 144699
12/08/2024 385.00p 385.00p 378.25p 385.00p 151977
09/08/2024 384.00p 384.00p 375.00p 384.00p 83668
08/08/2024 381.00p 385.00p 372.00p 383.00p 101007
07/08/2024 379.00p 380.00p 373.34p 379.00p 44097
06/08/2024 377.00p 377.55p 371.00p 376.00p 102091
05/08/2024 378.00p 380.00p 371.51p 376.00p 143935
02/08/2024 381.00p 388.92p 380.00p 381.00p 51797
01/08/2024 381.00p 386.00p 380.26p 386.00p 86792
31/07/2024 384.00p 386.75p 381.88p 383.00p 93025
30/07/2024 381.00p 385.00p 379.48p 384.00p 56423
29/07/2024 379.00p 384.00p 378.00p 378.00p 117268
26/07/2024 379.00p 385.00p 378.00p 379.00p 171130
25/07/2024 381.00p 385.00p 380.68p 383.00p 76997
24/07/2024 385.00p 385.00p 380.25p 383.00p 123685
23/07/2024 380.00p 386.00p 380.00p 383.00p 143613
22/07/2024 382.00p 385.00p 377.02p 384.00p 173341
19/07/2024 382.00p 382.00p 376.00p 379.00p 59414
18/07/2024 387.00p 387.00p 378.35p 380.00p 273843
17/07/2024 382.00p 384.00p 378.00p 382.00p 136613
16/07/2024 384.00p 385.49p 381.00p 384.00p 195823
15/07/2024 384.00p 387.00p 381.00p 381.00p 107502
12/07/2024 380.00p 384.00p 379.75p 383.00p 63984
11/07/2024 381.00p 384.00p 379.00p 379.00p 222866
10/07/2024 380.00p 382.00p 378.00p 380.50p 111202
09/07/2024 379.00p 383.00p 376.97p 381.00p 136304
08/07/2024 379.00p 380.00p 374.06p 378.00p 160839
05/07/2024 376.00p 379.00p 374.00p 376.00p 89778
04/07/2024 376.00p 381.00p 373.00p 375.00p 115916
03/07/2024 379.00p 382.00p 373.00p 373.00p 149741
02/07/2024 381.00p 382.00p 375.00p 375.00p 320547
01/07/2024 382.00p 382.00p 379.25p 382.00p 131557
28/06/2024 377.00p 383.00p 372.17p 380.00p 285979
27/06/2024 373.00p 374.52p 371.00p 374.00p 77821
26/06/2024 377.00p 378.00p 373.50p 378.00p 125119
25/06/2024 375.00p 378.00p 372.00p 378.00p 112253
24/06/2024 374.00p 377.16p 371.00p 376.00p 204216
21/06/2024 374.00p 374.00p 366.96p 374.00p 274478
20/06/2024 373.00p 373.00p 367.75p 373.00p 166984
19/06/2024 372.00p 372.00p 366.53p 370.00p 358379
18/06/2024 370.00p 371.31p 367.33p 369.00p 239571
17/06/2024 368.00p 370.00p 363.00p 369.00p 360387
14/06/2024 366.00p 369.00p 364.68p 365.00p 167705
13/06/2024 364.00p 369.00p 363.40p 369.00p 290936
12/06/2024 366.00p 367.09p 363.00p 366.00p 108766
11/06/2024 370.00p 370.00p 365.00p 367.00p 111095
10/06/2024 364.00p 369.00p 363.00p 363.00p 177287
07/06/2024 370.00p 370.00p 365.79p 366.00p 74094
06/06/2024 366.00p 370.00p 365.00p 370.00p 233038
05/06/2024 365.00p 369.00p 362.00p 364.00p 210570
04/06/2024 365.00p 369.00p 363.49p 365.00p 48347
03/06/2024 369.00p 369.00p 361.16p 369.00p 50444
31/05/2024 360.00p 365.00p 355.64p 359.00p 133278
30/05/2024 355.00p 363.00p 355.00p 358.00p 84608
29/05/2024 366.00p 370.00p 358.00p 359.00p 162103
28/05/2024 368.00p 371.00p 361.00p 362.00p 115116
24/05/2024 369.00p 375.00p 364.00p 364.00p 231333
23/05/2024 374.00p 376.00p 367.00p 367.00p 292146
22/05/2024 367.00p 375.79p 366.00p 367.00p 203246
21/05/2024 368.00p 373.95p 368.00p 369.00p 194117
20/05/2024 374.00p 376.75p 369.96p 373.00p 296348
17/05/2024 380.00p 380.00p 369.32p 371.00p 149405
16/05/2024 373.00p 374.25p 369.30p 372.00p 151092
15/05/2024 366.00p 374.16p 366.00p 373.00p 312606
14/05/2024 368.00p 374.00p 365.00p 368.00p 106220
13/05/2024 370.00p 372.90p 366.00p 367.00p 191101
10/05/2024 370.00p 372.00p 363.00p 369.00p 509721
09/05/2024 369.00p 370.00p 363.00p 366.00p 100120
08/05/2024 369.00p 369.00p 364.00p 365.00p 75875
07/05/2024 368.00p 369.00p 363.91p 368.00p 106392
03/05/2024 364.00p 368.00p 362.00p 363.00p 147883
02/05/2024 365.00p 368.00p 362.00p 362.00p 109036
01/05/2024 367.00p 368.00p 363.00p 363.00p 108794
30/04/2024 369.00p 369.00p 362.00p 363.00p 150535
29/04/2024 364.00p 370.00p 362.00p 364.00p 228799
26/04/2024 362.00p 367.00p 361.00p 364.00p 88504
25/04/2024 362.00p 366.62p 360.00p 361.00p 155186
24/04/2024 365.00p 369.00p 363.75p 365.00p 195407
23/04/2024 361.00p 365.26p 361.00p 365.00p 105052
22/04/2024 360.00p 363.83p 359.26p 361.00p 196920
19/04/2024 357.00p 360.00p 357.00p 358.00p 106167
18/04/2024 360.00p 362.01p 357.00p 360.00p 94738
17/04/2024 360.00p 364.00p 358.00p 359.50p 166166
16/04/2024 362.00p 365.95p 359.00p 359.00p 184852
15/04/2024 366.00p 373.00p 363.00p 364.00p 406750
12/04/2024 367.00p 377.00p 366.00p 366.00p 156498
11/04/2024 367.00p 372.60p 366.00p 368.50p 101802
10/04/2024 371.00p 372.94p 369.00p 369.00p 206229
09/04/2024 375.00p 375.00p 370.00p 370.00p 236698
08/04/2024 369.00p 372.00p 366.60p 371.00p 191401
05/04/2024 375.00p 375.00p 366.20p 370.00p 375813
04/04/2024 377.00p 377.00p 369.00p 371.00p 242909
03/04/2024 379.00p 379.00p 370.00p 373.00p 187918
02/04/2024 377.00p 378.00p 371.00p 375.00p 544292
28/03/2024 375.00p 377.00p 371.32p 375.00p 478028
27/03/2024 374.00p 376.00p 369.86p 373.00p 241291
26/03/2024 372.00p 374.00p 369.86p 371.00p 321174
25/03/2024 369.00p 375.00p 369.00p 369.00p 259090
22/03/2024 372.00p 373.00p 369.00p 373.00p 247194
21/03/2024 372.00p 372.01p 367.20p 371.00p 203461
20/03/2024 367.00p 368.00p 367.00p 368.00p 184565
19/03/2024 367.00p 369.40p 365.00p 368.00p 131657
18/03/2024 370.00p 372.00p 366.00p 367.00p 302404
15/03/2024 372.00p 372.38p 365.00p 366.00p 269433
14/03/2024 373.00p 375.00p 368.00p 368.00p 139466
13/03/2024 372.00p 376.00p 369.00p 369.00p 328748
12/03/2024 374.00p 376.00p 369.80p 372.00p 429552
11/03/2024 375.00p 375.16p 371.44p 373.00p 301335

*Close Price adjusted for both dividends and splits