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
19/10/2017 210.75p 210.75p 207.38p 209.25p 68481
18/10/2017 207.50p 209.24p 207.25p 209.12p 123713
17/10/2017 210.25p 210.25p 207.66p 209.75p 85440
16/10/2017 207.75p 210.67p 207.68p 208.00p 46567
13/10/2017 208.50p 208.50p 207.50p 207.50p 58157
12/10/2017 210.75p 210.75p 210.75p 210.75p 30
11/10/2017 209.50p 209.63p 209.00p 209.63p 49948
10/10/2017 208.75p 209.75p 208.75p 209.75p 30756
09/10/2017 211.00p 211.00p 209.75p 209.75p 7973
06/10/2017 208.00p 211.00p 208.00p 210.75p 30761
05/10/2017 204.00p 208.00p 204.00p 206.50p 78828
04/10/2017 201.50p 204.00p 201.50p 204.00p 252
03/10/2017 202.00p 202.75p 201.75p 202.75p 63104
02/10/2017 202.00p 202.00p 200.25p 201.75p 3330
29/09/2017 198.00p 198.00p 198.00p 198.00p 8627
28/09/2017 198.00p 198.00p 198.00p 198.00p 21275
27/09/2017 198.50p 198.50p 198.00p 198.00p 5103
26/09/2017 197.50p 197.50p 197.50p 197.50p 1
25/09/2017 197.50p 201.00p 197.50p 201.00p 3684
22/09/2017 200.00p 200.00p 198.00p 198.00p 40953
21/09/2017 201.50p 202.00p 200.00p 200.75p 80346
20/09/2017 205.00p 205.00p 202.00p 203.50p 24288
19/09/2017 205.50p 207.50p 204.75p 207.50p 18675
18/09/2017 209.00p 209.00p 205.50p 208.50p 1236
15/09/2017 207.00p 209.25p 205.75p 205.75p 26444
14/09/2017 208.50p 208.50p 207.00p 208.25p 7574
13/09/2017 211.25p 212.50p 209.25p 212.50p 305
12/09/2017 209.00p 212.75p 209.00p 210.25p 1190
11/09/2017 209.50p 212.25p 209.50p 210.75p 113
08/09/2017 211.00p 212.50p 209.00p 210.75p 20690
07/09/2017 213.50p 213.50p 211.00p 212.50p 230
06/09/2017 214.25p 214.25p 210.50p 213.00p 12698
05/09/2017 210.25p 215.00p 210.25p 212.50p 23212
04/09/2017 213.00p 214.00p 211.88p 211.88p 17634
01/09/2017 213.00p 214.00p 211.00p 212.50p 15334
31/08/2017 212.00p 212.50p 211.00p 212.50p 51337
30/08/2017 207.00p 212.00p 207.00p 210.50p 16286
29/08/2017 211.50p 211.50p 209.00p 209.00p 980
25/08/2017 210.00p 211.50p 209.75p 209.75p 5763
24/08/2017 205.00p 211.50p 205.00p 210.75p 42777
23/08/2017 207.75p 209.00p 204.75p 207.25p 6746
22/08/2017 202.50p 205.87p 202.50p 205.87p 38039
21/08/2017 202.50p 203.50p 202.50p 202.87p 40000
18/08/2017 201.00p 201.00p 200.50p 200.50p 1798
17/08/2017 202.00p 203.50p 203.13p 203.50p 72258
16/08/2017 202.00p 203.13p 202.00p 203.13p 8
15/08/2017 201.00p 201.00p 201.00p 201.00p 940
14/08/2017 200.50p 200.50p 200.50p 200.50p 2612
11/08/2017 200.50p 201.00p 200.00p 201.00p 50798
10/08/2017 204.00p 204.00p 202.00p 203.50p 21549
09/08/2017 204.50p 206.50p 204.50p 206.50p 915
08/08/2017 205.00p 205.00p 205.00p 205.00p 3
07/08/2017 205.50p 205.50p 205.00p 205.00p 23870
04/08/2017 204.50p 205.12p 204.50p 205.12p 1537
03/08/2017 206.50p 206.50p 205.38p 205.38p 203
02/08/2017 204.75p 204.50p 204.50p 204.50p 43981
01/08/2017 204.75p 204.75p 204.50p 204.50p 26404
31/07/2017 206.00p 206.00p 206.00p 206.00p 30212
28/07/2017 206.50p 207.00p 204.00p 204.00p 53157
27/07/2017 211.50p 211.50p 208.50p 208.50p 36611
26/07/2017 210.00p 210.00p 209.50p 209.50p 44935
25/07/2017 211.00p 211.00p 210.00p 210.00p 11165
24/07/2017 213.00p 213.00p 213.00p 213.00p 13646
21/07/2017 212.75p 212.75p 211.50p 212.75p 18848
20/07/2017 212.25p 212.75p 211.25p 211.25p 37208
19/07/2017 210.50p 212.50p 210.50p 210.50p 7459
18/07/2017 212.00p 214.25p 212.00p 214.25p 208
17/07/2017 212.50p 212.50p 212.50p 212.50p 1
14/07/2017 212.00p 212.00p 212.00p 212.00p 81
13/07/2017 212.00p 214.50p 212.00p 212.00p 41989
12/07/2017 214.00p 214.00p 212.00p 213.75p 18855
11/07/2017 212.00p 212.00p 212.00p 212.00p 14559
10/07/2017 211.25p 212.75p 211.25p 212.75p 19183
07/07/2017 211.25p 211.25p 211.25p 211.25p 3
06/07/2017 213.50p 213.50p 211.50p 211.50p 24909
05/07/2017 212.50p 212.50p 211.00p 212.25p 26047
04/07/2017 213.50p 213.50p 213.00p 213.00p 5858
03/07/2017 217.50p 217.50p 215.00p 217.50p 3995
30/06/2017 217.00p 218.00p 215.00p 217.25p 8608
29/06/2017 218.50p 218.50p 217.00p 217.00p 522
28/06/2017 218.00p 219.25p 216.75p 217.25p 29563
27/06/2017 218.25p 218.25p 217.37p 217.37p 20767
26/06/2017 217.50p 219.25p 217.50p 217.50p 102
23/06/2017 218.75p 218.75p 217.00p 217.00p 732
22/06/2017 215.00p 219.00p 215.00p 218.00p 217207
21/06/2017 214.75p 214.75p 213.50p 213.50p 9071
20/06/2017 212.00p 214.00p 211.50p 213.50p 20549
19/06/2017 209.00p 212.00p 209.00p 210.00p 128
16/06/2017 209.00p 211.00p 209.00p 211.00p 29766
15/06/2017 210.00p 211.00p 209.00p 209.00p 60836
14/06/2017 210.00p 211.00p 210.00p 210.25p 77943
13/06/2017 210.00p 210.75p 210.00p 210.50p 51903
12/06/2017 209.75p 210.50p 209.19p 210.00p 55554
09/06/2017 211.00p 211.00p 208.50p 208.50p 20018
08/06/2017 207.00p 208.00p 207.00p 207.50p 14890
07/06/2017 207.00p 207.75p 206.75p 207.50p 151612
06/06/2017 205.50p 207.50p 205.50p 207.25p 159313
05/06/2017 205.50p 207.25p 205.00p 205.00p 45522
02/06/2017 207.75p 207.75p 205.50p 205.50p 54652
01/06/2017 204.50p 207.00p 204.50p 205.50p 79584
31/05/2017 204.75p 204.75p 204.00p 204.50p 60196
30/05/2017 202.00p 205.00p 202.00p 204.38p 114394
26/05/2017 202.50p 203.13p 201.02p 203.13p 76464
25/05/2017 200.00p 202.38p 200.00p 201.62p 81400
24/05/2017 200.50p 203.00p 200.00p 201.87p 69009
23/05/2017 202.50p 202.50p 200.00p 202.38p 72324
22/05/2017 201.50p 203.25p 200.56p 202.25p 97191
19/05/2017 204.00p 204.00p 200.40p 202.25p 34417
18/05/2017 201.00p 203.58p 200.00p 200.50p 39986
17/05/2017 204.00p 206.84p 203.00p 204.75p 44777
16/05/2017 206.75p 207.00p 203.33p 205.25p 94950
15/05/2017 204.06p 204.63p 204.03p 204.50p 33837
12/05/2017 205.75p 205.75p 203.82p 204.38p 59624
11/05/2017 202.25p 205.00p 202.25p 203.50p 23555
10/05/2017 201.00p 204.50p 201.00p 204.25p 87933
09/05/2017 202.00p 202.72p 200.20p 201.38p 39657
08/05/2017 200.25p 202.45p 199.50p 200.87p 116345
05/05/2017 203.00p 203.00p 199.50p 203.00p 76878
04/05/2017 200.25p 203.50p 200.25p 200.25p 87904
03/05/2017 200.25p 202.72p 200.00p 201.50p 40976
02/05/2017 204.00p 204.00p 200.24p 204.00p 71248
28/04/2017 200.00p 202.73p 200.00p 200.00p 23660
27/04/2017 200.00p 202.64p 200.00p 200.00p 60810
26/04/2017 203.90p 203.90p 200.87p 201.87p 44854
25/04/2017 203.75p 203.75p 200.66p 202.38p 57586
24/04/2017 202.00p 203.13p 201.50p 201.50p 68037
21/04/2017 202.75p 202.75p 200.14p 201.38p 18335
20/04/2017 200.25p 201.84p 199.00p 199.00p 77172
19/04/2017 202.00p 204.45p 200.50p 201.00p 88874
18/04/2017 207.25p 207.25p 203.00p 204.75p 51218
13/04/2017 204.17p 206.00p 204.17p 205.87p 29994
12/04/2017 204.00p 207.00p 204.00p 207.00p 57702
11/04/2017 204.75p 206.77p 204.25p 205.00p 83947
10/04/2017 205.70p 206.50p 203.50p 205.63p 71171
07/04/2017 204.50p 204.87p 203.10p 204.87p 81398
06/04/2017 204.50p 204.50p 202.50p 203.50p 143261
05/04/2017 203.75p 205.35p 203.75p 204.38p 68120
04/04/2017 203.75p 204.92p 203.27p 203.75p 108463
03/04/2017 203.25p 205.88p 203.25p 203.75p 94947
31/03/2017 206.75p 206.75p 203.50p 206.25p 62208
30/03/2017 205.00p 206.08p 203.50p 205.75p 113302
29/03/2017 202.03p 204.77p 202.03p 203.38p 129003
28/03/2017 200.75p 203.13p 200.53p 202.50p 97029
27/03/2017 202.50p 204.25p 200.00p 202.00p 137051
24/03/2017 207.50p 207.50p 204.08p 205.75p 263924
23/03/2017 204.50p 206.59p 204.50p 206.00p 62474
22/03/2017 206.50p 208.50p 204.96p 208.50p 113790
21/03/2017 208.50p 210.97p 207.02p 208.50p 111796
20/03/2017 213.00p 213.00p 208.54p 210.50p 128239
17/03/2017 212.50p 214.65p 211.50p 212.00p 75486
16/03/2017 213.00p 214.75p 208.78p 213.25p 145019
15/03/2017 208.75p 210.50p 206.69p 208.00p 132837
14/03/2017 206.94p 209.80p 206.00p 207.63p 98239
13/03/2017 205.75p 208.06p 205.75p 207.12p 162078
10/03/2017 206.00p 208.00p 205.25p 207.00p 66603
09/03/2017 208.75p 208.75p 205.25p 208.00p 184409
08/03/2017 207.75p 209.00p 205.19p 209.00p 95359
07/03/2017 208.00p 208.00p 205.24p 206.00p 69115
06/03/2017 207.25p 208.00p 205.00p 205.87p 112639
03/03/2017 205.25p 206.50p 203.66p 205.25p 147282
02/03/2017 204.50p 207.00p 203.70p 205.38p 159165
01/03/2017 202.50p 204.00p 199.50p 204.00p 92650
28/02/2017 199.50p 202.50p 199.00p 199.00p 91669
27/02/2017 198.56p 200.84p 198.56p 199.37p 44906
24/02/2017 197.95p 199.63p 197.20p 198.00p 94950
23/02/2017 199.96p 199.96p 197.26p 197.87p 70283
22/02/2017 197.83p 200.00p 197.19p 198.00p 32938
21/02/2017 198.25p 200.00p 196.21p 200.00p 54277
20/02/2017 197.25p 198.25p 195.56p 196.50p 114065
17/02/2017 196.75p 197.00p 194.87p 195.62p 109291
16/02/2017 195.00p 196.69p 194.08p 195.62p 92008
15/02/2017 195.37p 196.93p 194.44p 195.25p 104544
14/02/2017 194.50p 195.42p 193.75p 194.50p 61001
13/02/2017 194.00p 195.45p 193.75p 194.25p 62943
10/02/2017 193.00p 195.03p 192.86p 194.00p 51838
09/02/2017 193.62p 195.21p 193.62p 194.25p 110812
08/02/2017 196.00p 196.00p 193.50p 196.00p 49689
07/02/2017 194.50p 195.00p 192.75p 193.50p 90194
06/02/2017 192.64p 194.77p 192.64p 193.25p 50071
03/02/2017 193.75p 194.50p 190.50p 194.50p 28190
02/02/2017 187.75p 191.00p 187.50p 191.00p 101593
01/02/2017 188.60p 190.25p 188.00p 189.50p 30788
31/01/2017 188.00p 190.25p 188.00p 189.37p 147508
30/01/2017 188.50p 191.30p 187.00p 187.00p 80040
27/01/2017 190.90p 190.90p 188.50p 190.00p 35124
26/01/2017 190.00p 191.75p 188.50p 191.50p 61818
25/01/2017 191.75p 192.25p 189.07p 191.75p 75272
24/01/2017 191.50p 191.50p 189.25p 190.37p 34677
23/01/2017 193.00p 193.00p 189.40p 193.00p 32166
20/01/2017 192.00p 193.69p 191.46p 192.62p 103204
19/01/2017 193.25p 195.67p 192.00p 192.50p 112688
18/01/2017 194.00p 196.75p 193.44p 193.75p 55727
17/01/2017 194.50p 196.28p 193.00p 194.00p 91428
16/01/2017 194.50p 198.25p 194.50p 196.00p 78883
13/01/2017 193.75p 196.19p 193.68p 195.50p 63993
12/01/2017 193.00p 194.00p 192.55p 193.50p 73581
11/01/2017 195.75p 198.00p 194.50p 195.25p 155331
10/01/2017 196.00p 197.75p 195.50p 196.50p 27925
09/01/2017 197.75p 197.75p 194.50p 197.75p 193440
06/01/2017 197.75p 197.75p 194.80p 197.75p 82812

*Close Price adjusted for both dividends and splits