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
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
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

*Close Price adjusted for both dividends and splits