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
20/11/2018 214.00p 217.00p 213.40p 215.50p 135360
19/11/2018 217.00p 219.56p 215.50p 216.50p 43908
16/11/2018 215.00p 217.50p 215.00p 216.50p 45842
15/11/2018 217.00p 218.00p 215.00p 218.00p 44519
14/11/2018 217.00p 219.00p 215.00p 216.00p 77031
13/11/2018 219.00p 220.50p 217.30p 219.00p 47784
12/11/2018 220.00p 221.50p 219.00p 221.00p 56980
09/11/2018 218.00p 219.64p 218.00p 218.00p 84937
08/11/2018 219.00p 219.65p 217.91p 219.00p 46821
07/11/2018 217.00p 218.22p 216.61p 217.50p 27008
06/11/2018 217.00p 218.00p 214.00p 214.00p 66990
05/11/2018 215.00p 216.00p 214.12p 215.50p 96746
02/11/2018 215.00p 218.00p 214.36p 218.00p 55402
01/11/2018 215.00p 215.00p 212.00p 212.00p 72152
31/10/2018 211.00p 214.13p 211.00p 212.00p 34129
30/10/2018 211.00p 213.00p 210.00p 213.00p 54691
29/10/2018 205.00p 211.00p 205.00p 210.00p 99966
26/10/2018 206.00p 209.00p 204.00p 204.00p 38195
25/10/2018 210.00p 210.40p 206.50p 208.00p 57770
24/10/2018 212.00p 213.20p 210.00p 211.00p 34032
23/10/2018 210.00p 213.07p 208.66p 209.50p 41995
22/10/2018 216.00p 216.30p 212.00p 212.00p 129393
19/10/2018 214.00p 215.00p 211.00p 214.00p 81642
18/10/2018 212.00p 214.00p 212.00p 213.00p 93042
17/10/2018 211.00p 213.22p 208.40p 210.00p 50023
16/10/2018 206.00p 211.00p 206.00p 211.00p 88998
15/10/2018 208.00p 210.70p 206.00p 206.00p 74974
12/10/2018 211.00p 211.00p 208.00p 208.00p 66776
11/10/2018 206.00p 211.00p 203.00p 204.00p 264155
10/10/2018 219.00p 219.00p 209.00p 209.00p 112665
09/10/2018 218.00p 221.00p 215.00p 217.50p 146110
08/10/2018 220.00p 222.40p 218.00p 218.00p 103750
05/10/2018 220.00p 223.28p 220.00p 220.00p 79388
04/10/2018 226.00p 228.45p 220.00p 220.00p 80496
03/10/2018 225.00p 227.29p 224.23p 226.50p 96838
02/10/2018 223.00p 225.00p 221.00p 224.00p 362020
01/10/2018 221.50p 222.32p 221.20p 222.00p 143116
28/09/2018 220.00p 223.00p 218.56p 223.00p 105429
27/09/2018 221.00p 221.00p 217.00p 218.00p 57859
26/09/2018 220.00p 220.00p 218.20p 220.00p 45314
25/09/2018 218.60p 220.20p 218.50p 218.50p 70320
24/09/2018 217.00p 219.00p 216.63p 218.00p 435816
21/09/2018 217.00p 218.00p 216.00p 216.00p 561554
20/09/2018 217.00p 218.77p 217.00p 218.00p 67045
19/09/2018 217.30p 218.30p 217.20p 218.00p 22180
18/09/2018 217.00p 219.00p 217.00p 218.50p 64288
17/09/2018 219.00p 222.00p 217.00p 217.00p 165189
14/09/2018 221.00p 221.39p 219.00p 219.00p 175727
13/09/2018 221.42p 221.94p 221.00p 221.50p 96296
12/09/2018 222.00p 222.00p 221.00p 221.50p 51089
11/09/2018 223.00p 223.00p 221.00p 223.00p 73130
10/09/2018 221.00p 222.78p 220.66p 221.50p 89014
07/09/2018 223.00p 223.00p 219.00p 223.00p 225921
06/09/2018 224.00p 224.00p 220.00p 220.00p 151873
05/09/2018 222.00p 223.15p 221.00p 221.00p 92581
04/09/2018 223.00p 223.60p 222.00p 223.00p 433429
03/09/2018 223.87p 223.87p 222.54p 223.50p 101106
31/08/2018 222.00p 223.25p 222.00p 222.00p 445795
30/08/2018 223.00p 223.50p 222.18p 222.50p 135140
29/08/2018 224.00p 224.42p 222.00p 223.00p 103561
28/08/2018 226.00p 226.85p 224.00p 225.00p 286540
24/08/2018 224.00p 225.41p 223.23p 225.00p 120937
23/08/2018 222.00p 224.35p 222.00p 222.00p 44523
22/08/2018 222.00p 224.96p 220.86p 222.00p 111343
21/08/2018 222.00p 222.98p 220.64p 222.00p 143272
20/08/2018 222.00p 222.00p 218.64p 222.00p 94925
17/08/2018 221.00p 221.00p 218.00p 221.00p 65986
16/08/2018 219.00p 219.23p 216.50p 218.00p 127061
15/08/2018 217.80p 218.98p 216.75p 218.00p 260434
14/08/2018 218.00p 218.00p 215.79p 217.50p 80459
13/08/2018 215.33p 217.00p 215.00p 217.00p 175729
10/08/2018 217.00p 217.25p 216.00p 216.50p 1912541
09/08/2018 218.00p 218.00p 215.50p 217.00p 223306
08/08/2018 214.78p 218.00p 214.50p 216.00p 83993
07/08/2018 215.00p 216.00p 213.00p 213.00p 92826
06/08/2018 214.00p 215.00p 213.38p 214.00p 74811
03/08/2018 214.00p 214.00p 213.36p 214.00p 54264
02/08/2018 214.00p 214.00p 212.00p 213.50p 60545
01/08/2018 213.00p 215.00p 212.06p 215.00p 48192
31/07/2018 213.00p 215.00p 212.04p 215.00p 128446
30/07/2018 213.00p 213.50p 211.40p 213.00p 43635
27/07/2018 213.00p 214.10p 212.50p 213.00p 237961
26/07/2018 209.72p 212.47p 209.72p 212.00p 104215
25/07/2018 211.00p 213.36p 210.72p 212.00p 76247
24/07/2018 212.00p 213.00p 210.30p 213.00p 123619
23/07/2018 210.00p 210.50p 209.00p 209.00p 20700
20/07/2018 210.00p 212.00p 209.00p 209.00p 95266
19/07/2018 209.00p 211.40p 209.00p 210.50p 107096
18/07/2018 209.00p 211.28p 208.15p 209.00p 123669
17/07/2018 210.00p 210.00p 207.15p 209.50p 57683
16/07/2018 208.00p 208.28p 207.04p 207.50p 68808
13/07/2018 207.00p 211.00p 206.03p 208.50p 333993
12/07/2018 205.50p 207.00p 205.00p 206.50p 69788
11/07/2018 205.00p 206.96p 205.00p 205.00p 40176
10/07/2018 207.00p 208.00p 204.66p 208.00p 65355
09/07/2018 204.00p 206.00p 203.02p 206.00p 114884
06/07/2018 204.00p 204.00p 201.00p 204.00p 242027
05/07/2018 202.00p 203.40p 200.02p 202.00p 281470
04/07/2018 204.00p 206.00p 202.00p 204.00p 58616
03/07/2018 205.00p 206.00p 204.00p 206.00p 129526
02/07/2018 205.00p 206.50p 204.00p 205.00p 69274
29/06/2018 207.00p 207.00p 205.00p 205.00p 84949
28/06/2018 207.00p 207.35p 205.00p 205.00p 99306
27/06/2018 207.00p 208.41p 206.00p 207.00p 53866
26/06/2018 208.00p 209.47p 207.00p 207.00p 91243
25/06/2018 209.00p 211.55p 209.00p 209.50p 104223
22/06/2018 210.00p 210.44p 209.03p 210.00p 46762
21/06/2018 210.00p 211.00p 208.00p 210.00p 451184
20/06/2018 207.00p 209.50p 207.00p 208.00p 222213
19/06/2018 206.00p 208.00p 205.00p 208.00p 125375
18/06/2018 206.00p 207.41p 206.00p 207.00p 64329
15/06/2018 207.00p 209.00p 204.00p 208.00p 70463
14/06/2018 207.00p 207.50p 206.00p 206.00p 76038
13/06/2018 208.00p 208.00p 205.30p 208.00p 76375
12/06/2018 208.00p 208.00p 206.00p 208.00p 98022
11/06/2018 207.00p 207.45p 205.00p 205.00p 234602
08/06/2018 207.00p 207.00p 205.05p 206.00p 69827
07/06/2018 203.00p 206.85p 203.00p 206.00p 128226
06/06/2018 202.00p 205.00p 200.22p 203.00p 238314
05/06/2018 201.00p 202.50p 199.03p 200.50p 267528
04/06/2018 200.00p 201.20p 199.50p 200.00p 109480
01/06/2018 203.00p 203.00p 198.00p 199.00p 76692
31/05/2018 200.00p 200.83p 199.00p 199.00p 135207
30/05/2018 199.50p 199.75p 197.00p 199.75p 129701
29/05/2018 197.50p 199.50p 196.61p 199.50p 140546
25/05/2018 200.00p 200.35p 198.00p 200.00p 104091
24/05/2018 199.00p 201.20p 198.51p 199.00p 93089
23/05/2018 201.00p 202.00p 199.20p 201.00p 133677
22/05/2018 198.50p 201.13p 196.81p 199.50p 144654
21/05/2018 197.00p 197.00p 196.30p 196.75p 152633
18/05/2018 196.50p 196.67p 194.15p 196.00p 283370
17/05/2018 195.50p 195.50p 193.50p 195.00p 145816
16/05/2018 195.00p 195.00p 193.82p 195.00p 118201
15/05/2018 194.50p 195.50p 193.85p 194.75p 159866
14/05/2018 193.50p 194.00p 191.00p 193.00p 351501
11/05/2018 189.00p 190.25p 188.20p 190.25p 83848
10/05/2018 193.00p 193.00p 187.50p 188.00p 543799
09/05/2018 191.98p 191.98p 190.98p 191.50p 90820
08/05/2018 190.07p 191.95p 190.07p 190.75p 86940
04/05/2018 190.90p 191.72p 189.63p 190.50p 99412
03/05/2018 190.00p 191.08p 189.50p 190.00p 173707
02/05/2018 191.00p 191.46p 189.50p 191.00p 167547
01/05/2018 190.00p 190.53p 189.23p 189.25p 77136
30/04/2018 189.00p 190.25p 188.86p 189.50p 114196
27/04/2018 187.00p 190.00p 185.00p 189.00p 263370
26/04/2018 184.00p 186.50p 182.98p 186.50p 160088
25/04/2018 181.00p 183.75p 181.00p 183.50p 313792
24/04/2018 183.00p 183.00p 181.92p 183.00p 80437
23/04/2018 183.00p 183.00p 181.50p 183.00p 130031
20/04/2018 180.50p 182.75p 180.50p 182.50p 203926
19/04/2018 180.00p 181.55p 177.87p 180.50p 355681
18/04/2018 178.00p 179.00p 176.87p 178.50p 452493
17/04/2018 176.00p 177.00p 175.02p 176.00p 209335
16/04/2018 176.00p 177.50p 175.00p 176.50p 220696
13/04/2018 176.50p 177.00p 175.50p 175.50p 147130
12/04/2018 177.00p 177.20p 175.61p 176.75p 202229
11/04/2018 177.50p 179.50p 177.00p 178.00p 400517
10/04/2018 178.00p 179.25p 177.00p 179.00p 326476
09/04/2018 176.50p 179.50p 176.50p 177.50p 177863
06/04/2018 178.50p 180.00p 176.50p 176.50p 174483
05/04/2018 181.00p 181.00p 177.84p 178.00p 276818
04/04/2018 177.00p 180.00p 175.50p 176.00p 310648
03/04/2018 179.50p 180.35p 177.76p 179.50p 213225
29/03/2018 179.00p 183.00p 179.00p 183.00p 85656
28/03/2018 182.00p 182.00p 178.00p 181.00p 252116
27/03/2018 184.50p 186.28p 182.00p 183.00p 241178
26/03/2018 183.00p 184.50p 182.00p 183.00p 153590
23/03/2018 185.00p 186.50p 183.50p 186.50p 90307
22/03/2018 187.50p 189.50p 186.00p 186.50p 308697
21/03/2018 188.50p 190.00p 187.50p 187.50p 84428
20/03/2018 189.50p 190.98p 188.51p 189.25p 112911
19/03/2018 191.00p 191.96p 189.00p 189.00p 186482
16/03/2018 192.00p 194.00p 191.00p 192.00p 160180
15/03/2018 193.50p 193.55p 192.00p 192.50p 150442
14/03/2018 192.00p 194.00p 192.00p 192.00p 210125
13/03/2018 192.00p 195.00p 192.00p 192.50p 121920
12/03/2018 192.00p 194.00p 192.00p 192.00p 107897
09/03/2018 193.00p 195.23p 191.50p 194.50p 46094
08/03/2018 193.00p 195.11p 191.50p 191.50p 210006
07/03/2018 192.00p 193.00p 190.55p 192.00p 260810
06/03/2018 191.00p 195.00p 191.00p 193.00p 75681
05/03/2018 191.00p 194.00p 190.00p 194.00p 68292
02/03/2018 191.00p 193.00p 190.00p 190.00p 74635
01/03/2018 192.00p 193.14p 190.31p 192.50p 182950
28/02/2018 191.00p 193.20p 191.00p 191.00p 62784
27/02/2018 193.50p 194.50p 193.00p 193.00p 50495
26/02/2018 194.50p 194.50p 192.50p 193.00p 134475
23/02/2018 192.50p 194.50p 192.50p 194.50p 42576
22/02/2018 193.00p 195.00p 192.23p 193.00p 100064
21/02/2018 195.00p 197.00p 193.00p 195.25p 100397
20/02/2018 193.00p 195.97p 193.00p 195.50p 97943
19/02/2018 194.00p 195.95p 193.00p 193.00p 91589
16/02/2018 197.50p 197.50p 193.50p 196.50p 69109
15/02/2018 192.50p 195.35p 192.50p 193.50p 50771
14/02/2018 192.00p 194.25p 191.50p 194.25p 66440
13/02/2018 194.50p 194.50p 188.50p 188.50p 143863
12/02/2018 194.43p 194.50p 190.50p 193.00p 125549
09/02/2018 189.50p 191.00p 189.50p 190.00p 99888
08/02/2018 193.00p 194.06p 191.00p 191.00p 109698
07/02/2018 194.00p 194.00p 192.50p 192.50p 70525

*Close Price adjusted for both dividends and splits