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
06/02/2018 192.00p 193.00p 188.00p 190.00p 195694
05/02/2018 196.00p 197.00p 195.34p 196.50p 91947
02/02/2018 200.00p 202.00p 199.00p 199.75p 134155
01/02/2018 201.00p 203.48p 200.00p 201.00p 76387
31/01/2018 203.00p 203.87p 202.00p 203.00p 124040
30/01/2018 203.00p 205.00p 202.50p 203.00p 90339
29/01/2018 205.00p 206.00p 203.70p 204.50p 112295
26/01/2018 205.00p 205.00p 203.00p 205.00p 97254
25/01/2018 204.00p 205.00p 202.00p 203.50p 233607
24/01/2018 205.00p 208.00p 204.00p 204.00p 119718
23/01/2018 208.00p 208.00p 205.05p 206.50p 39818
22/01/2018 208.00p 208.00p 205.04p 208.00p 68568
19/01/2018 207.00p 209.00p 205.00p 207.00p 73087
18/01/2018 207.00p 208.85p 205.00p 205.00p 80612
17/01/2018 209.10p 209.10p 207.50p 208.50p 101143
16/01/2018 207.75p 209.75p 207.57p 208.00p 124898
15/01/2018 210.00p 210.00p 207.75p 208.50p 114177
12/01/2018 210.00p 210.00p 206.06p 207.00p 83544
11/01/2018 208.00p 209.00p 205.65p 207.00p 60413
10/01/2018 208.00p 208.00p 205.66p 208.00p 40716
09/01/2018 207.00p 207.20p 204.51p 207.00p 78333
08/01/2018 204.57p 207.00p 204.00p 205.50p 104892
05/01/2018 207.00p 207.00p 203.76p 207.00p 49854
04/01/2018 203.50p 206.94p 203.50p 205.00p 96739
03/01/2018 203.00p 205.00p 201.92p 205.00p 161337
02/01/2018 201.00p 202.71p 201.00p 202.00p 51378
29/12/2017 201.00p 204.50p 201.00p 204.50p 9070
28/12/2017 203.50p 203.50p 202.10p 203.50p 4979
27/12/2017 204.50p 204.50p 202.31p 202.87p 6971
22/12/2017 202.10p 204.12p 202.10p 202.87p 1650
21/12/2017 203.25p 204.36p 202.10p 203.13p 22901
20/12/2017 204.50p 204.50p 202.28p 203.13p 16918
19/12/2017 202.75p 203.50p 201.62p 202.50p 23991
18/12/2017 203.50p 203.50p 200.50p 202.50p 169139
15/12/2017 199.00p 202.00p 199.00p 202.00p 133919
14/12/2017 200.50p 201.25p 199.00p 200.50p 19658
13/12/2017 199.50p 201.50p 199.50p 201.00p 30612
12/12/2017 199.13p 200.35p 199.13p 200.25p 33974
11/12/2017 201.75p 201.75p 199.13p 199.25p 7440
08/12/2017 198.00p 201.75p 198.00p 201.00p 22083
07/12/2017 200.25p 201.00p 198.00p 200.00p 31382
06/12/2017 199.00p 201.34p 198.00p 199.63p 24165
05/12/2017 203.00p 203.00p 200.50p 200.50p 12976
04/12/2017 203.00p 203.00p 200.50p 200.50p 13277
01/12/2017 201.75p 201.75p 198.00p 198.00p 18720
30/11/2017 201.25p 201.72p 198.85p 201.25p 31205
29/11/2017 199.50p 201.10p 199.50p 200.38p 57238
28/11/2017 200.00p 201.75p 200.00p 200.87p 57275
27/11/2017 200.17p 201.20p 200.17p 200.75p 86786
24/11/2017 199.80p 200.45p 199.78p 199.87p 16225
23/11/2017 199.50p 201.40p 199.50p 200.75p 5603
22/11/2017 200.33p 201.82p 199.80p 200.75p 64763
21/11/2017 199.78p 201.61p 199.78p 200.75p 23115
20/11/2017 201.75p 201.75p 200.37p 200.75p 20646
17/11/2017 200.50p 202.70p 200.44p 201.75p 185588
16/11/2017 201.50p 202.50p 200.00p 201.25p 80720
15/11/2017 201.25p 201.92p 199.85p 200.00p 78169
14/11/2017 201.50p 203.27p 201.50p 201.75p 91203
13/11/2017 203.25p 204.05p 201.50p 203.25p 103453
10/11/2017 204.00p 204.00p 201.75p 204.00p 74469
09/11/2017 201.50p 203.67p 201.25p 201.50p 67878
08/11/2017 203.00p 203.00p 201.00p 201.00p 70147
07/11/2017 200.50p 202.87p 201.27p 202.38p 14268
06/11/2017 200.50p 202.43p 200.50p 200.50p 74449
03/11/2017 202.50p 203.75p 200.00p 201.87p 50371
02/11/2017 202.50p 202.50p 199.84p 200.50p 103595
01/11/2017 200.00p 201.66p 200.00p 200.00p 77245
31/10/2017 201.75p 202.00p 200.00p 200.00p 148362
30/10/2017 200.75p 202.50p 200.25p 202.50p 42182
27/10/2017 201.00p 203.17p 200.50p 203.00p 71499
26/10/2017 203.00p 204.00p 201.25p 201.25p 106746
25/10/2017 206.50p 206.53p 201.00p 201.00p 89397
24/10/2017 207.25p 209.50p 207.00p 207.00p 103251
23/10/2017 208.00p 210.25p 208.00p 210.25p 65533
20/10/2017 211.25p 211.25p 208.14p 209.63p 52612
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

*Close Price adjusted for both dividends and splits