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
05/01/2017 194.00p 197.06p 194.00p 194.00p 58411
04/01/2017 197.00p 197.00p 194.12p 197.00p 60819
03/01/2017 196.50p 197.00p 193.66p 195.25p 205179
30/12/2016 195.00p 195.00p 193.25p 194.75p 74472
29/12/2016 192.50p 194.60p 192.50p 192.50p 9231
28/12/2016 195.00p 195.00p 193.00p 193.25p 32749
23/12/2016 193.50p 193.98p 189.00p 192.75p 250349
22/12/2016 193.50p 193.50p 191.00p 193.50p 72150
21/12/2016 187.00p 192.50p 187.00p 191.00p 167893
20/12/2016 188.00p 189.00p 187.00p 187.00p 112766
19/12/2016 185.50p 189.00p 185.50p 187.50p 76752
16/12/2016 188.75p 188.75p 185.50p 188.75p 102541
15/12/2016 181.00p 188.75p 181.00p 187.00p 121236
14/12/2016 182.00p 184.00p 180.25p 180.25p 52082
13/12/2016 180.50p 183.00p 180.26p 181.00p 36887
12/12/2016 183.00p 183.00p 180.00p 183.00p 66166
09/12/2016 183.00p 183.00p 179.74p 183.00p 100370
08/12/2016 180.00p 181.43p 179.30p 180.00p 83816
07/12/2016 179.25p 182.00p 178.50p 178.75p 143943
06/12/2016 178.75p 180.25p 178.50p 178.75p 46781
05/12/2016 179.00p 181.25p 178.55p 180.25p 65097
02/12/2016 180.00p 183.50p 179.00p 179.00p 70096
01/12/2016 185.00p 186.44p 180.25p 180.25p 114775
30/11/2016 185.00p 187.50p 185.00p 185.25p 85970
29/11/2016 185.00p 189.00p 185.00p 186.00p 52976
28/11/2016 186.25p 189.55p 185.00p 185.00p 220169
25/11/2016 186.00p 189.25p 186.00p 186.25p 51520
24/11/2016 189.00p 190.25p 185.75p 185.75p 178259
23/11/2016 199.00p 199.00p 188.03p 191.50p 233781
22/11/2016 199.00p 199.00p 196.86p 199.00p 78689
21/11/2016 196.50p 198.35p 196.50p 196.50p 61202
18/11/2016 196.00p 198.00p 196.00p 198.00p 45709
17/11/2016 198.50p 198.50p 195.00p 195.50p 79995
16/11/2016 198.52p 198.52p 197.55p 198.25p 51959
15/11/2016 195.00p 198.22p 195.00p 197.75p 89969
14/11/2016 198.50p 198.50p 195.00p 198.00p 58361
11/11/2016 196.00p 199.00p 194.74p 195.75p 71687
10/11/2016 197.00p 201.43p 197.00p 198.50p 171776
09/11/2016 183.50p 198.00p 183.50p 197.00p 271296
08/11/2016 187.00p 189.81p 187.00p 187.00p 53162
07/11/2016 187.00p 190.15p 187.00p 187.25p 75423
04/11/2016 192.00p 192.00p 184.00p 184.00p 137251
03/11/2016 194.00p 196.42p 192.00p 192.00p 133450
02/11/2016 200.00p 200.00p 195.88p 198.50p 99965
01/11/2016 200.75p 200.75p 197.42p 200.50p 77311
31/10/2016 202.00p 202.00p 197.50p 201.50p 55812
28/10/2016 202.00p 202.00p 199.59p 201.50p 25426
27/10/2016 200.00p 202.00p 199.76p 202.00p 22842
26/10/2016 201.50p 201.50p 197.00p 201.25p 40675
25/10/2016 201.50p 201.50p 199.25p 201.25p 48293
24/10/2016 201.50p 201.50p 198.50p 201.50p 49200
21/10/2016 201.00p 201.00p 199.69p 201.00p 38426
20/10/2016 200.00p 201.50p 198.75p 201.50p 90268
19/10/2016 197.50p 200.08p 197.50p 198.50p 46387
18/10/2016 197.50p 200.98p 197.50p 197.50p 70231
17/10/2016 197.50p 201.00p 197.50p 197.75p 110989
14/10/2016 196.50p 199.65p 196.50p 196.50p 26400
13/10/2016 197.00p 198.72p 196.50p 197.00p 124337
12/10/2016 197.00p 199.80p 197.00p 197.00p 40307
11/10/2016 197.25p 200.58p 197.00p 197.00p 32637
10/10/2016 200.00p 200.00p 197.86p 198.00p 22988
07/10/2016 198.50p 200.00p 197.75p 198.25p 137195
06/10/2016 195.00p 199.25p 195.00p 195.50p 79127
05/10/2016 198.00p 199.13p 194.06p 196.75p 127595
04/10/2016 200.00p 200.25p 194.50p 194.50p 81957
03/10/2016 197.00p 200.00p 194.50p 196.00p 65315
30/09/2016 198.00p 198.00p 194.00p 194.50p 58241
29/09/2016 196.19p 199.00p 195.50p 196.62p 79451
28/09/2016 197.25p 197.50p 194.50p 195.25p 71879
27/09/2016 196.00p 196.00p 192.38p 195.50p 62402
26/09/2016 192.50p 195.65p 192.50p 194.25p 52213
23/09/2016 194.50p 196.15p 192.65p 195.00p 33557
22/09/2016 195.50p 195.50p 193.50p 194.00p 32707
21/09/2016 194.50p 194.50p 191.87p 192.75p 80226
20/09/2016 191.50p 194.25p 190.50p 191.25p 43196
19/09/2016 193.75p 193.75p 190.00p 190.75p 49204
16/09/2016 191.00p 191.50p 187.50p 190.75p 47953
15/09/2016 187.50p 189.45p 187.50p 189.37p 56614
14/09/2016 191.00p 191.00p 187.50p 188.13p 71303
13/09/2016 188.00p 190.38p 187.50p 187.50p 41946
12/09/2016 190.00p 190.67p 187.25p 187.50p 80209
09/09/2016 190.00p 193.18p 190.00p 190.00p 49712
08/09/2016 190.00p 193.59p 190.00p 190.00p 48471
07/09/2016 190.00p 193.59p 190.00p 190.25p 64407
06/09/2016 194.76p 194.76p 190.25p 192.38p 48480
05/09/2016 191.00p 194.75p 191.00p 191.00p 75870
02/09/2016 191.00p 197.00p 191.00p 191.75p 85422
01/09/2016 195.00p 195.25p 190.50p 192.88p 64048
31/08/2016 190.25p 193.14p 190.25p 191.88p 23172
30/08/2016 192.00p 194.08p 190.00p 190.25p 43993
26/08/2016 195.00p 196.50p 190.00p 190.00p 86510
25/08/2016 195.00p 199.01p 195.00p 195.00p 20197
24/08/2016 198.25p 198.25p 196.00p 198.25p 22146
23/08/2016 199.00p 199.00p 196.00p 196.00p 30685
22/08/2016 196.25p 200.25p 196.00p 200.25p 93861
19/08/2016 200.00p 200.00p 196.80p 198.00p 73536
18/08/2016 200.75p 201.00p 197.00p 199.00p 42003
17/08/2016 200.50p 200.82p 197.64p 199.25p 41261
16/08/2016 201.25p 201.50p 197.50p 199.25p 85322
15/08/2016 197.00p 201.05p 197.00p 197.00p 72049
12/08/2016 197.00p 201.00p 197.00p 197.00p 51759
11/08/2016 196.50p 200.50p 196.50p 196.50p 38146
10/08/2016 196.50p 199.87p 196.50p 197.00p 43795
09/08/2016 196.50p 200.47p 196.50p 198.00p 70655
08/08/2016 197.00p 199.20p 196.50p 197.00p 65301
05/08/2016 194.25p 199.60p 194.25p 197.00p 98776
04/08/2016 198.50p 198.96p 195.88p 197.00p 78661
03/08/2016 198.00p 198.00p 194.40p 198.00p 92467
02/08/2016 197.75p 198.00p 195.00p 196.38p 62564
01/08/2016 196.50p 198.00p 192.51p 196.38p 54241
29/07/2016 191.25p 194.50p 191.25p 191.25p 57784
28/07/2016 191.68p 193.50p 191.00p 192.88p 206787
27/07/2016 192.00p 195.33p 192.00p 192.00p 42487
26/07/2016 197.50p 197.50p 192.50p 192.50p 69763
25/07/2016 192.50p 195.55p 192.50p 192.50p 17336
22/07/2016 192.25p 195.67p 192.00p 192.00p 52363
21/07/2016 197.00p 197.00p 192.76p 197.00p 29777
20/07/2016 198.00p 198.00p 193.25p 195.50p 18309
19/07/2016 192.00p 194.92p 192.00p 192.00p 38808
18/07/2016 192.50p 195.50p 192.00p 192.75p 63648
15/07/2016 192.50p 195.78p 192.50p 192.50p 47482
14/07/2016 197.50p 197.50p 193.00p 195.12p 32324
13/07/2016 193.00p 196.75p 192.50p 192.50p 34694
12/07/2016 195.00p 198.40p 194.00p 194.00p 36431
11/07/2016 197.00p 199.00p 193.34p 198.50p 206155
08/07/2016 190.00p 194.75p 188.50p 194.75p 155748
07/07/2016 188.25p 190.00p 186.00p 189.25p 114130
06/07/2016 185.00p 187.98p 185.00p 185.00p 98757
05/07/2016 187.00p 187.13p 184.75p 186.50p 51821
04/07/2016 184.00p 187.25p 182.75p 187.25p 93900
01/07/2016 181.00p 184.00p 181.00p 184.00p 67515
30/06/2016 181.00p 184.00p 176.50p 182.00p 98426
29/06/2016 176.00p 179.00p 173.75p 179.00p 120220
28/06/2016 174.00p 174.25p 172.14p 172.25p 64556
27/06/2016 166.50p 174.00p 166.00p 171.00p 228389
24/06/2016 162.50p 166.50p 154.00p 164.75p 176602
23/06/2016 166.00p 169.00p 164.00p 164.00p 52105
22/06/2016 170.50p 170.50p 166.25p 166.25p 102020
21/06/2016 167.50p 170.75p 167.50p 170.25p 41628
20/06/2016 168.75p 172.00p 167.50p 167.50p 118433
17/06/2016 169.00p 170.31p 169.00p 170.00p 39366
16/06/2016 171.00p 171.50p 168.00p 168.50p 73571
15/06/2016 167.75p 172.25p 167.25p 169.50p 224470
14/06/2016 166.00p 167.65p 165.13p 166.00p 148293
13/06/2016 166.00p 168.75p 166.00p 167.00p 68737
10/06/2016 168.00p 171.00p 166.00p 166.00p 102835
09/06/2016 171.00p 172.88p 170.50p 170.50p 73621
08/06/2016 174.00p 174.00p 171.25p 173.75p 89939
07/06/2016 171.25p 174.00p 171.00p 171.25p 75126
06/06/2016 171.25p 173.18p 171.00p 171.50p 55501
03/06/2016 169.00p 172.00p 169.00p 171.00p 73833
02/06/2016 169.00p 172.00p 169.00p 172.00p 39694
01/06/2016 170.00p 171.01p 169.18p 170.25p 295089
31/05/2016 172.00p 172.00p 170.10p 172.00p 42204
27/05/2016 170.35p 171.40p 170.10p 171.00p 38370
26/05/2016 170.00p 171.45p 170.00p 170.00p 71687
25/05/2016 170.00p 171.98p 170.00p 170.00p 49937
24/05/2016 170.00p 171.73p 169.00p 169.00p 443490
23/05/2016 170.75p 170.99p 170.00p 170.38p 67861
20/05/2016 171.75p 171.75p 170.37p 171.75p 40832
19/05/2016 170.00p 171.00p 168.75p 168.75p 182989
18/05/2016 170.00p 171.90p 170.00p 171.12p 151397
17/05/2016 171.00p 171.69p 170.12p 171.50p 52768
16/05/2016 170.25p 171.12p 168.99p 171.12p 53360
13/05/2016 169.00p 170.80p 168.00p 169.00p 72650
12/05/2016 168.75p 171.35p 168.75p 169.50p 77127
11/05/2016 172.00p 172.00p 169.02p 172.00p 67763
10/05/2016 168.25p 170.75p 168.25p 169.00p 60549
09/05/2016 166.50p 170.00p 166.50p 169.00p 115973
06/05/2016 168.75p 168.75p 165.00p 167.00p 56367
05/05/2016 168.50p 169.20p 166.00p 167.00p 91966
04/05/2016 169.50p 172.10p 168.50p 168.50p 53503
03/05/2016 172.00p 173.00p 170.50p 170.75p 186339
29/04/2016 172.00p 173.95p 172.00p 172.00p 30741
28/04/2016 172.00p 173.95p 172.00p 172.25p 38690
27/04/2016 175.00p 175.00p 172.00p 175.00p 55145
26/04/2016 175.00p 175.00p 172.00p 175.00p 44318
25/04/2016 176.00p 176.00p 172.30p 176.00p 71925
22/04/2016 176.00p 176.00p 172.00p 175.50p 53113
21/04/2016 175.50p 175.50p 172.84p 175.50p 67300
20/04/2016 175.50p 176.00p 173.66p 176.00p 13586
19/04/2016 172.75p 176.00p 172.50p 176.00p 111351
18/04/2016 174.50p 175.00p 172.03p 175.00p 31883
15/04/2016 176.00p 176.00p 173.00p 174.50p 60556
14/04/2016 174.50p 176.00p 173.00p 174.75p 91594
13/04/2016 172.50p 174.50p 172.50p 172.50p 76804
12/04/2016 169.50p 172.50p 167.75p 172.50p 113137
11/04/2016 168.00p 170.47p 166.56p 168.25p 129694
08/04/2016 167.50p 167.50p 165.65p 166.75p 55285
07/04/2016 167.75p 169.00p 165.00p 166.00p 108074
06/04/2016 162.00p 167.47p 160.87p 165.00p 183077
05/04/2016 162.00p 162.00p 160.30p 161.00p 125842
04/04/2016 160.00p 161.78p 159.36p 161.00p 200935
01/04/2016 160.00p 161.48p 159.00p 159.50p 141951
31/03/2016 161.00p 162.00p 160.50p 162.00p 110048
30/03/2016 160.50p 163.25p 160.50p 161.50p 78504
29/03/2016 160.65p 162.87p 160.65p 161.75p 98642
24/03/2016 161.00p 163.00p 161.00p 161.00p 222200
23/03/2016 161.00p 162.75p 161.00p 162.75p 181052
22/03/2016 159.50p 160.63p 159.00p 160.00p 215032

*Close Price adjusted for both dividends and splits