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
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
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

*Close Price adjusted for both dividends and splits