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
09/06/2015 177.00p 177.63p 176.50p 176.75p 48070
08/06/2015 178.00p 178.25p 176.84p 178.00p 63402
05/06/2015 176.25p 179.25p 176.25p 179.25p 253307
04/06/2015 176.75p 179.23p 176.00p 176.00p 38326
03/06/2015 178.00p 180.00p 177.75p 180.00p 42849
02/06/2015 177.25p 179.75p 175.75p 177.50p 343719
01/06/2015 173.75p 176.50p 173.75p 175.50p 218624
29/05/2015 174.25p 175.48p 173.50p 173.50p 74692
28/05/2015 174.52p 175.48p 174.00p 175.00p 46115
27/05/2015 174.75p 176.05p 174.00p 174.00p 53863
26/05/2015 175.25p 176.13p 174.50p 174.63p 94897
22/05/2015 175.25p 176.50p 174.00p 174.00p 52797
21/05/2015 175.25p 176.50p 175.00p 175.00p 62979
20/05/2015 175.25p 176.98p 175.15p 175.75p 91925
19/05/2015 175.75p 177.17p 175.16p 175.63p 181492
18/05/2015 177.00p 177.00p 174.25p 177.00p 55182
15/05/2015 174.25p 175.50p 174.25p 174.25p 59098
14/05/2015 174.66p 175.50p 174.25p 174.63p 117575
13/05/2015 175.75p 177.00p 174.56p 177.00p 35974
12/05/2015 175.00p 176.25p 173.75p 173.75p 129310
11/05/2015 176.50p 176.50p 175.01p 176.50p 74547
08/05/2015 175.25p 176.75p 174.37p 176.75p 75334
07/05/2015 174.00p 174.40p 173.75p 173.75p 87071
06/05/2015 173.75p 174.55p 173.56p 173.75p 58222
05/05/2015 176.75p 176.75p 174.00p 174.00p 104185
01/05/2015 174.50p 175.90p 174.40p 174.50p 112429
30/04/2015 176.00p 176.50p 174.75p 174.75p 83263
29/04/2015 177.00p 178.29p 174.50p 174.50p 86341
28/04/2015 180.00p 180.00p 176.25p 176.25p 104749
27/04/2015 180.00p 181.00p 178.55p 180.25p 133870
24/04/2015 180.00p 180.88p 179.25p 179.25p 79520
23/04/2015 179.25p 180.75p 178.98p 179.25p 90942
22/04/2015 179.25p 180.75p 178.50p 178.50p 116970
21/04/2015 178.50p 181.00p 178.50p 179.00p 188077
20/04/2015 179.00p 179.75p 178.75p 178.75p 84280
17/04/2015 179.25p 180.83p 178.50p 178.50p 217310
16/04/2015 181.25p 181.75p 179.12p 181.75p 49756
15/04/2015 181.50p 181.50p 178.75p 181.50p 100969
14/04/2015 180.00p 181.50p 179.50p 180.00p 100738
13/04/2015 181.25p 181.50p 179.75p 181.50p 70657
10/04/2015 180.25p 181.25p 179.00p 181.25p 135425
09/04/2015 178.25p 180.00p 177.50p 180.00p 338600
08/04/2015 176.50p 178.20p 176.50p 177.50p 151865
07/04/2015 176.00p 177.30p 175.50p 176.75p 155319
02/04/2015 174.25p 176.75p 174.25p 174.25p 76267
01/04/2015 175.00p 176.75p 174.77p 176.75p 233277
31/03/2015 178.75p 178.75p 175.50p 175.50p 146807
30/03/2015 178.75p 178.75p 176.36p 177.25p 161637
27/03/2015 177.25p 178.00p 175.59p 176.00p 154612
26/03/2015 177.00p 177.00p 175.00p 175.25p 158055
25/03/2015 178.75p 179.78p 177.00p 177.00p 172250
24/03/2015 179.50p 180.80p 178.22p 179.50p 178998
23/03/2015 182.50p 182.50p 179.97p 181.50p 178781
20/03/2015 178.00p 182.49p 178.00p 182.00p 162133
19/03/2015 175.00p 178.00p 174.75p 176.00p 173055
18/03/2015 172.50p 174.96p 171.75p 174.50p 263403
17/03/2015 173.25p 173.50p 171.78p 173.50p 103588
16/03/2015 171.50p 173.50p 169.53p 173.50p 131321
13/03/2015 170.25p 171.50p 168.50p 171.50p 281494
12/03/2015 168.50p 169.30p 167.08p 168.75p 190603
11/03/2015 168.75p 169.65p 166.30p 167.50p 111545
10/03/2015 169.50p 170.00p 167.00p 168.75p 162638
09/03/2015 170.50p 170.50p 169.00p 170.50p 130620
06/03/2015 170.50p 171.25p 170.00p 170.00p 151126
05/03/2015 170.75p 171.75p 168.88p 171.75p 68087
04/03/2015 168.00p 168.96p 168.00p 168.00p 71252
03/03/2015 167.75p 170.00p 167.36p 168.00p 156310
02/03/2015 168.50p 168.63p 167.00p 167.00p 284174
27/02/2015 167.50p 169.50p 167.00p 169.50p 98873
26/02/2015 169.00p 169.00p 167.25p 169.00p 74488
25/02/2015 169.00p 169.00p 167.25p 169.00p 41954
24/02/2015 166.50p 168.25p 166.50p 166.50p 101292
23/02/2015 168.50p 168.50p 166.68p 167.75p 75651
20/02/2015 166.41p 167.95p 166.41p 167.25p 28354
19/02/2015 168.50p 168.50p 166.00p 168.00p 129654
18/02/2015 166.56p 167.58p 166.04p 167.00p 27758
17/02/2015 166.50p 167.59p 166.44p 167.25p 57856
16/02/2015 168.75p 168.75p 166.25p 166.88p 158043
13/02/2015 168.50p 168.75p 166.50p 167.50p 55266
12/02/2015 166.50p 168.75p 166.20p 166.50p 106580
11/02/2015 167.25p 168.12p 166.47p 167.25p 46412
10/02/2015 167.50p 169.00p 166.50p 166.50p 186237
09/02/2015 168.50p 169.00p 167.62p 167.62p 52070
06/02/2015 168.75p 169.93p 167.50p 167.50p 135299
05/02/2015 167.00p 168.95p 167.00p 167.25p 57692
04/02/2015 169.00p 170.73p 167.00p 167.00p 100066
03/02/2015 170.28p 171.25p 169.86p 170.50p 55361
02/02/2015 169.75p 171.22p 169.00p 169.88p 69684
30/01/2015 170.00p 171.25p 169.50p 169.50p 107115
29/01/2015 169.25p 169.75p 167.50p 169.25p 124350
28/01/2015 171.25p 171.49p 170.00p 170.00p 74433
27/01/2015 171.25p 171.81p 170.25p 170.50p 100428
26/01/2015 170.00p 171.00p 169.00p 170.50p 109192
23/01/2015 171.50p 172.59p 170.83p 171.00p 120427
22/01/2015 171.00p 171.50p 170.40p 171.00p 79094
21/01/2015 168.25p 170.95p 168.00p 170.25p 680608
20/01/2015 170.25p 170.79p 168.50p 170.50p 114543
19/01/2015 168.50p 170.70p 168.15p 168.50p 137924
16/01/2015 168.75p 170.00p 167.76p 168.75p 91627
15/01/2015 170.00p 170.37p 167.75p 168.88p 60066
14/01/2015 168.25p 169.35p 167.02p 167.50p 90101
13/01/2015 171.00p 171.00p 169.00p 171.00p 94409
12/01/2015 168.75p 170.16p 168.75p 169.50p 74958
09/01/2015 168.25p 169.75p 168.25p 168.50p 86151
08/01/2015 169.00p 170.00p 167.25p 169.00p 175594
07/01/2015 168.00p 169.33p 167.60p 167.88p 124006
06/01/2015 167.25p 168.40p 167.25p 167.25p 75147
05/01/2015 166.50p 168.54p 166.50p 167.38p 57385
02/01/2015 167.00p 169.00p 166.00p 169.00p 39115
31/12/2014 168.54p 169.00p 166.67p 166.88p 4576
30/12/2014 169.00p 169.00p 166.83p 169.00p 68152
29/12/2014 166.00p 168.30p 165.50p 165.50p 30791
24/12/2014 167.50p 169.08p 167.00p 167.12p 26040
23/12/2014 168.50p 169.00p 167.25p 168.50p 130052
22/12/2014 168.75p 169.00p 166.00p 166.00p 121091
19/12/2014 169.50p 170.00p 166.50p 166.50p 74973
18/12/2014 166.00p 167.50p 165.00p 167.50p 156215
17/12/2014 164.25p 164.50p 163.14p 164.50p 44081
16/12/2014 163.00p 165.00p 162.00p 163.50p 152054
15/12/2014 164.50p 165.50p 162.50p 162.50p 130415
12/12/2014 164.00p 164.75p 163.00p 163.63p 60072
11/12/2014 164.00p 165.00p 162.75p 164.50p 106322
10/12/2014 163.25p 164.00p 162.50p 163.25p 142244
09/12/2014 162.25p 163.82p 162.00p 162.87p 82088
08/12/2014 163.00p 164.24p 162.00p 162.00p 76006
05/12/2014 161.75p 164.00p 161.75p 161.75p 80440
04/12/2014 163.00p 163.35p 161.75p 163.25p 82862
03/12/2014 162.00p 162.96p 161.66p 162.25p 103838
02/12/2014 161.00p 162.94p 161.00p 162.00p 223380
01/12/2014 160.75p 162.78p 160.50p 161.00p 84403
28/11/2014 161.75p 163.00p 160.99p 162.00p 94474
27/11/2014 161.00p 162.13p 159.11p 162.13p 132862
26/11/2014 160.50p 161.50p 159.00p 159.00p 81708
25/11/2014 160.50p 160.50p 158.50p 158.50p 102937
24/11/2014 158.75p 160.34p 158.50p 158.50p 52073
21/11/2014 159.25p 159.38p 157.75p 159.25p 113491
20/11/2014 158.33p 159.00p 157.50p 158.00p 84841
19/11/2014 158.75p 159.05p 157.23p 157.50p 80007
18/11/2014 158.00p 158.62p 156.75p 158.62p 34657
17/11/2014 157.25p 158.00p 155.00p 156.75p 128663
14/11/2014 158.00p 159.30p 157.18p 159.25p 102203
13/11/2014 160.25p 160.25p 157.50p 159.25p 80136
12/11/2014 158.25p 161.00p 158.25p 158.25p 57591
11/11/2014 159.00p 160.76p 158.75p 158.75p 106294
10/11/2014 160.00p 160.50p 157.89p 160.50p 143760
07/11/2014 160.25p 160.25p 158.00p 159.12p 40053
06/11/2014 158.25p 159.75p 156.50p 156.50p 49092
05/11/2014 157.50p 159.75p 157.50p 159.50p 85644
04/11/2014 159.00p 159.75p 156.50p 156.50p 85198
03/11/2014 157.25p 159.89p 157.00p 157.38p 84555
31/10/2014 157.50p 158.98p 156.67p 157.88p 20063
30/10/2014 153.75p 155.50p 153.50p 155.25p 101511
29/10/2014 153.81p 155.50p 153.81p 154.25p 95869
28/10/2014 154.00p 155.00p 152.75p 152.75p 93014
27/10/2014 153.25p 153.50p 151.41p 153.50p 37522
24/10/2014 150.50p 152.99p 150.50p 150.50p 41213
23/10/2014 149.25p 152.50p 149.25p 151.75p 76124
22/10/2014 149.50p 150.75p 147.26p 149.00p 212848
21/10/2014 146.50p 149.00p 145.75p 146.75p 88566
20/10/2014 145.75p 146.00p 144.50p 145.38p 36258
17/10/2014 143.25p 145.02p 143.25p 143.75p 51953
16/10/2014 145.50p 146.75p 142.50p 143.00p 126395
15/10/2014 146.50p 146.75p 142.75p 142.75p 298246
14/10/2014 149.00p 149.83p 146.51p 146.75p 110658
13/10/2014 151.00p 151.66p 149.00p 149.00p 55987
10/10/2014 151.75p 154.14p 150.50p 150.50p 75629
09/10/2014 153.75p 154.25p 153.00p 154.25p 88669
08/10/2014 152.75p 153.35p 152.50p 152.75p 36149
07/10/2014 154.25p 155.74p 153.00p 153.00p 80045
06/10/2014 155.50p 155.99p 153.00p 155.38p 30495
03/10/2014 154.50p 155.42p 153.00p 153.00p 52870
02/10/2014 153.00p 154.00p 152.50p 153.00p 40684
01/10/2014 154.50p 155.43p 153.21p 155.00p 50876
30/09/2014 154.50p 155.50p 154.00p 155.50p 58370
29/09/2014 155.25p 155.56p 153.66p 155.50p 63730
26/09/2014 154.75p 155.00p 153.66p 155.00p 56791
25/09/2014 154.75p 155.25p 154.00p 155.00p 43665
24/09/2014 153.50p 155.00p 153.44p 154.50p 77233
23/09/2014 153.25p 155.00p 152.69p 155.00p 85533
22/09/2014 155.00p 155.35p 154.00p 154.00p 68103
19/09/2014 155.75p 156.00p 153.78p 156.00p 85275
18/09/2014 154.25p 156.00p 153.60p 156.00p 63053
17/09/2014 152.00p 155.25p 152.00p 155.00p 134770
16/09/2014 153.00p 153.00p 152.25p 152.25p 38967
15/09/2014 152.00p 154.16p 151.59p 152.25p 119141
12/09/2014 152.75p 153.89p 151.50p 151.50p 62665
11/09/2014 153.50p 154.25p 151.75p 152.25p 100488
10/09/2014 153.50p 155.00p 152.75p 155.00p 16173
09/09/2014 154.00p 155.00p 152.76p 155.00p 33775
08/09/2014 153.75p 154.45p 152.50p 152.50p 18397
05/09/2014 153.25p 154.12p 152.00p 152.00p 61224
04/09/2014 153.00p 154.50p 153.00p 153.00p 48259
03/09/2014 152.00p 153.13p 151.25p 153.13p 42674
02/09/2014 152.00p 152.00p 150.44p 150.50p 88106
01/09/2014 150.75p 150.93p 149.63p 150.25p 57851
29/08/2014 149.00p 150.50p 149.00p 149.75p 44821
28/08/2014 149.25p 150.31p 148.00p 148.00p 122131
27/08/2014 150.00p 150.10p 149.00p 149.63p 80806
26/08/2014 149.25p 149.50p 147.27p 149.50p 89945
22/08/2014 148.30p 148.30p 147.13p 148.13p 25408

*Close Price adjusted for both dividends and splits