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
21/03/2016 163.00p 163.58p 159.50p 160.00p 276019
18/03/2016 165.75p 166.50p 162.59p 165.75p 69690
17/03/2016 164.00p 165.96p 163.00p 163.00p 74190
16/03/2016 166.25p 166.25p 164.00p 166.25p 97956
15/03/2016 165.00p 167.00p 164.00p 167.00p 145100
14/03/2016 168.00p 168.50p 165.36p 168.00p 165877
11/03/2016 166.50p 168.50p 166.00p 168.50p 86672
10/03/2016 166.50p 168.63p 165.50p 166.75p 72154
09/03/2016 166.50p 169.47p 165.50p 165.50p 102676
08/03/2016 170.00p 170.00p 166.04p 167.50p 147252
07/03/2016 169.00p 171.55p 168.00p 169.00p 104873
04/03/2016 172.00p 172.50p 169.00p 172.25p 72855
03/03/2016 169.00p 172.00p 169.00p 171.75p 72812
02/03/2016 172.00p 172.50p 169.74p 172.00p 75017
01/03/2016 168.00p 170.50p 165.75p 170.50p 76860
29/02/2016 168.00p 168.00p 164.31p 168.00p 56310
26/02/2016 163.75p 168.00p 163.75p 165.25p 70637
25/02/2016 164.00p 165.00p 161.50p 163.75p 104962
24/02/2016 159.00p 163.00p 159.00p 159.00p 181035
23/02/2016 163.75p 164.00p 160.75p 161.25p 77509
22/02/2016 162.50p 163.97p 159.25p 161.50p 60344
19/02/2016 159.92p 162.00p 157.77p 159.00p 116675
18/02/2016 160.00p 160.00p 157.45p 159.75p 95235
17/02/2016 157.00p 160.00p 156.50p 160.00p 181300
16/02/2016 158.50p 158.50p 156.50p 158.00p 64411
15/02/2016 158.50p 158.50p 156.00p 156.00p 40119
12/02/2016 156.00p 156.75p 151.50p 151.50p 148550
11/02/2016 154.00p 155.59p 151.78p 152.00p 72498
10/02/2016 156.50p 156.75p 155.00p 155.25p 53994
09/02/2016 160.00p 160.45p 155.00p 155.00p 139244
08/02/2016 163.00p 164.75p 160.75p 160.75p 37835
05/02/2016 166.00p 169.00p 165.13p 165.37p 45755
04/02/2016 169.00p 169.00p 165.88p 169.00p 147800
03/02/2016 165.00p 167.88p 165.00p 165.00p 43929
02/02/2016 168.62p 169.50p 166.38p 167.88p 51512
01/02/2016 169.50p 169.50p 166.98p 169.50p 65572
29/01/2016 166.50p 169.50p 166.25p 166.25p 182475
28/01/2016 167.00p 170.50p 165.75p 167.00p 88683
27/01/2016 168.00p 169.22p 166.50p 166.75p 47931
26/01/2016 167.00p 168.96p 166.00p 166.50p 25425
25/01/2016 169.00p 170.12p 167.50p 167.50p 32445
22/01/2016 167.00p 169.00p 165.50p 166.75p 64191
21/01/2016 159.50p 165.00p 159.50p 164.50p 141430
20/01/2016 160.00p 163.92p 159.50p 159.75p 51661
19/01/2016 164.00p 165.45p 163.50p 164.00p 98117
18/01/2016 163.25p 166.00p 162.05p 164.00p 93429
15/01/2016 168.50p 168.88p 163.00p 165.25p 121021
14/01/2016 173.50p 173.50p 169.75p 169.75p 173284
13/01/2016 175.50p 176.00p 172.50p 175.50p 57613
12/01/2016 173.50p 175.50p 169.47p 175.50p 102257
11/01/2016 173.00p 173.50p 171.50p 173.50p 136677
08/01/2016 173.50p 173.79p 171.50p 173.50p 64313
07/01/2016 170.00p 173.50p 169.00p 173.50p 89519
06/01/2016 169.00p 171.78p 168.12p 171.50p 80635
05/01/2016 167.50p 170.22p 167.50p 168.00p 78759
04/01/2016 169.00p 172.50p 167.00p 167.00p 107747
31/12/2015 170.00p 173.40p 170.00p 170.00p 39578
30/12/2015 170.00p 174.50p 170.00p 170.00p 66624
29/12/2015 170.00p 173.60p 170.00p 170.00p 23960
24/12/2015 170.00p 173.37p 170.00p 171.88p 60458
23/12/2015 170.00p 173.50p 170.00p 170.00p 57850
22/12/2015 170.50p 173.62p 169.82p 170.75p 87040
21/12/2015 170.50p 173.62p 170.04p 171.88p 55149
18/12/2015 170.00p 173.56p 170.00p 173.50p 31200
17/12/2015 170.00p 173.16p 169.04p 170.00p 96356
16/12/2015 171.00p 172.25p 169.00p 171.25p 79340
15/12/2015 171.50p 173.00p 169.00p 170.00p 42907
14/12/2015 174.00p 174.00p 169.00p 169.75p 97758
11/12/2015 176.50p 176.50p 170.00p 172.00p 48708
10/12/2015 174.50p 175.10p 173.00p 174.50p 49042
09/12/2015 176.25p 176.25p 174.00p 175.50p 56391
08/12/2015 176.75p 176.75p 174.00p 174.75p 89754
07/12/2015 175.75p 176.63p 174.50p 175.75p 75968
04/12/2015 175.64p 177.97p 175.63p 176.25p 58980
03/12/2015 176.75p 178.00p 175.00p 176.37p 220866
02/12/2015 177.00p 177.00p 174.60p 176.00p 59138
01/12/2015 175.50p 176.00p 173.27p 174.00p 15146
30/11/2015 173.25p 175.00p 173.04p 175.00p 56617
27/11/2015 174.00p 175.00p 171.53p 174.75p 70650
26/11/2015 171.00p 174.00p 171.00p 174.00p 27718
25/11/2015 174.00p 174.00p 171.00p 174.00p 56616
24/11/2015 171.00p 173.25p 170.00p 172.25p 171790
23/11/2015 173.00p 173.77p 171.25p 171.25p 75806
20/11/2015 174.00p 174.00p 171.50p 173.75p 58615
19/11/2015 170.50p 174.00p 169.10p 174.00p 120045
18/11/2015 170.00p 170.41p 168.84p 170.00p 52059
17/11/2015 170.00p 170.00p 167.38p 169.50p 81554
16/11/2015 167.12p 168.10p 167.10p 168.00p 85128
13/11/2015 168.25p 168.38p 167.31p 168.25p 66487
12/11/2015 167.75p 169.00p 167.00p 169.00p 130402
11/11/2015 167.00p 169.00p 167.00p 168.50p 72611
10/11/2015 171.00p 171.00p 167.15p 169.75p 60677
09/11/2015 168.50p 170.88p 167.00p 168.75p 61652
06/11/2015 171.10p 171.10p 167.90p 170.12p 38513
05/11/2015 168.75p 170.00p 167.50p 169.50p 75057
04/11/2015 169.69p 171.12p 168.50p 170.25p 38155
03/11/2015 169.00p 171.80p 168.88p 170.00p 63845
02/11/2015 169.00p 170.50p 167.88p 169.50p 56456
30/10/2015 169.50p 171.90p 168.99p 170.00p 36694
29/10/2015 172.50p 172.50p 169.00p 171.25p 78916
28/10/2015 170.00p 171.75p 167.50p 170.00p 87494
27/10/2015 166.00p 170.00p 166.00p 166.00p 27865
26/10/2015 168.00p 170.00p 167.00p 170.00p 77148
23/10/2015 169.60p 169.90p 168.50p 169.00p 40868
22/10/2015 167.00p 168.30p 165.25p 168.00p 102094
21/10/2015 165.00p 167.00p 165.00p 165.25p 223491
20/10/2015 164.50p 167.26p 164.50p 164.50p 68522
19/10/2015 166.00p 168.52p 165.00p 165.00p 87917
16/10/2015 167.00p 169.25p 166.50p 166.50p 45600
15/10/2015 168.00p 169.18p 165.96p 168.00p 81541
14/10/2015 171.50p 171.50p 166.00p 168.50p 52826
13/10/2015 172.00p 172.00p 168.00p 171.50p 69679
12/10/2015 171.50p 172.00p 168.97p 171.75p 52792
09/10/2015 170.00p 170.97p 167.00p 169.50p 37510
08/10/2015 165.50p 169.00p 164.88p 167.00p 78880
07/10/2015 165.84p 167.52p 165.84p 166.38p 49508
06/10/2015 166.50p 169.46p 165.50p 166.25p 75741
05/10/2015 168.00p 169.70p 168.00p 168.00p 48774
02/10/2015 169.00p 169.00p 167.78p 168.25p 12759
01/10/2015 168.50p 170.10p 166.84p 169.00p 48466
30/09/2015 167.50p 168.68p 165.25p 168.25p 43250
29/09/2015 165.00p 168.29p 164.25p 165.25p 67413
28/09/2015 168.00p 169.89p 166.52p 167.75p 85837
25/09/2015 170.25p 173.00p 170.00p 171.50p 99547
24/09/2015 170.50p 172.00p 170.50p 170.50p 44412
23/09/2015 170.00p 171.90p 169.00p 170.00p 98792
22/09/2015 169.50p 171.88p 169.00p 169.00p 78543
21/09/2015 170.75p 173.00p 170.56p 171.75p 48638
18/09/2015 171.75p 172.00p 170.75p 171.25p 309072
17/09/2015 171.50p 171.50p 170.60p 171.50p 59366
16/09/2015 169.00p 171.00p 168.00p 171.00p 81769
15/09/2015 168.00p 169.88p 165.01p 166.62p 79479
14/09/2015 169.00p 171.50p 168.50p 170.00p 74724
11/09/2015 168.50p 171.00p 168.48p 168.50p 6756
10/09/2015 171.00p 172.74p 169.00p 169.00p 55651
09/09/2015 173.00p 173.75p 171.08p 172.38p 78448
08/09/2015 169.50p 170.75p 168.50p 168.50p 211159
07/09/2015 174.50p 174.50p 169.50p 169.50p 117074
04/09/2015 172.50p 173.90p 171.25p 172.75p 61661
03/09/2015 173.00p 175.25p 170.84p 175.00p 72986
02/09/2015 173.00p 173.00p 169.25p 172.75p 32501
01/09/2015 172.00p 174.00p 169.25p 172.75p 136381
28/08/2015 172.00p 174.55p 171.60p 173.50p 69505
27/08/2015 171.00p 174.25p 169.50p 173.50p 78119
26/08/2015 167.00p 168.50p 163.00p 167.50p 76499
25/08/2015 171.00p 171.00p 167.33p 169.00p 100277
24/08/2015 174.00p 175.00p 164.08p 167.00p 194266
21/08/2015 180.50p 180.50p 176.77p 177.00p 73285
20/08/2015 180.00p 182.00p 179.38p 180.25p 76973
19/08/2015 181.50p 182.34p 179.00p 180.50p 141589
18/08/2015 182.42p 184.00p 182.42p 183.25p 30065
17/08/2015 182.50p 183.99p 182.00p 183.25p 45575
14/08/2015 183.75p 185.00p 182.00p 182.00p 97593
13/08/2015 185.00p 185.00p 182.15p 184.75p 64275
12/08/2015 182.00p 184.67p 181.00p 182.25p 91252
11/08/2015 183.75p 185.50p 183.00p 184.00p 32455
10/08/2015 185.00p 185.00p 183.00p 185.00p 71593
07/08/2015 184.00p 184.50p 183.50p 184.25p 98455
06/08/2015 182.00p 183.50p 182.00p 182.62p 42461
05/08/2015 183.00p 185.50p 183.00p 183.00p 60939
04/08/2015 183.00p 185.00p 182.00p 183.00p 87322
03/08/2015 185.00p 185.00p 182.25p 182.25p 71282
31/07/2015 185.00p 185.50p 182.50p 184.75p 44131
30/07/2015 184.00p 185.00p 183.00p 183.25p 91930
29/07/2015 184.75p 185.00p 182.50p 183.50p 117110
28/07/2015 184.75p 185.30p 183.00p 183.00p 169628
27/07/2015 184.50p 185.75p 183.56p 183.88p 78400
24/07/2015 184.75p 187.12p 184.22p 185.75p 106649
23/07/2015 187.50p 187.50p 185.00p 185.25p 131433
22/07/2015 186.50p 186.50p 184.46p 186.50p 82141
21/07/2015 184.00p 186.25p 184.00p 186.00p 48165
20/07/2015 186.50p 187.00p 183.90p 187.00p 103924
17/07/2015 185.75p 185.75p 183.88p 185.50p 130727
16/07/2015 184.00p 186.50p 182.80p 184.00p 177327
15/07/2015 181.00p 183.75p 180.00p 183.50p 156049
14/07/2015 180.75p 181.50p 179.37p 180.12p 109097
13/07/2015 180.00p 180.50p 178.52p 180.50p 94135
10/07/2015 180.50p 180.50p 178.50p 180.00p 42007
09/07/2015 174.00p 180.00p 173.00p 178.75p 167329
08/07/2015 173.75p 174.00p 171.93p 174.00p 69857
07/07/2015 175.00p 175.00p 172.00p 172.00p 63366
06/07/2015 173.70p 175.50p 172.30p 173.50p 64257
03/07/2015 175.50p 175.50p 173.83p 175.50p 53031
02/07/2015 173.00p 174.50p 172.00p 174.50p 87942
01/07/2015 172.75p 173.50p 171.12p 172.25p 61034
30/06/2015 168.75p 171.00p 168.75p 170.50p 79035
29/06/2015 172.00p 172.00p 167.50p 171.75p 121174
26/06/2015 174.00p 176.00p 173.40p 174.00p 50342
25/06/2015 175.25p 176.74p 174.86p 175.75p 48816
24/06/2015 176.75p 177.25p 175.00p 176.37p 42514
23/06/2015 178.50p 178.50p 175.00p 175.00p 91888
22/06/2015 177.50p 177.50p 176.67p 176.75p 73412
19/06/2015 178.50p 178.50p 176.22p 178.00p 97343
18/06/2015 177.00p 177.30p 176.50p 176.50p 61040
17/06/2015 177.50p 178.00p 176.63p 177.50p 74136
16/06/2015 179.00p 179.00p 176.25p 177.50p 96991
15/06/2015 176.52p 179.00p 176.50p 177.37p 32297
12/06/2015 178.75p 179.00p 176.40p 179.00p 50720
11/06/2015 176.75p 178.50p 176.00p 176.00p 95399
10/06/2015 178.50p 178.50p 176.75p 178.50p 94797

*Close Price adjusted for both dividends and splits