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
21/08/2014 147.11p 148.37p 147.11p 148.25p 52652
20/08/2014 149.00p 149.00p 147.00p 149.00p 33799
19/08/2014 147.25p 148.31p 147.00p 147.87p 46947
18/08/2014 148.00p 148.75p 146.50p 146.88p 60207
15/08/2014 145.25p 146.93p 145.12p 146.38p 289290
14/08/2014 143.80p 145.00p 143.50p 144.38p 59251
13/08/2014 144.00p 145.25p 143.44p 144.12p 73166
12/08/2014 145.06p 146.64p 144.76p 145.25p 96718
11/08/2014 145.49p 146.37p 145.49p 146.00p 43389
08/08/2014 144.75p 145.00p 143.75p 144.88p 55441
07/08/2014 146.75p 146.75p 145.00p 145.00p 77112
06/08/2014 144.50p 147.25p 143.75p 147.25p 97071
05/08/2014 145.50p 146.14p 145.00p 145.88p 43006
04/08/2014 145.75p 146.75p 145.00p 145.00p 139885
01/08/2014 148.50p 149.00p 145.00p 145.00p 154186
31/07/2014 147.50p 149.00p 147.00p 149.00p 50242
30/07/2014 148.34p 149.51p 148.01p 148.50p 38369
29/07/2014 148.25p 149.59p 148.00p 149.25p 45820
28/07/2014 148.50p 149.25p 148.25p 149.25p 79645
25/07/2014 148.25p 150.00p 148.25p 148.87p 58357
24/07/2014 148.75p 151.00p 148.26p 149.37p 63023
23/07/2014 151.00p 151.00p 148.00p 151.00p 70711
22/07/2014 148.75p 150.31p 148.00p 148.00p 105155
21/07/2014 148.25p 149.88p 148.00p 148.00p 60809
18/07/2014 149.75p 151.25p 148.75p 149.25p 64624
17/07/2014 149.75p 151.38p 149.50p 149.50p 40376
16/07/2014 150.00p 151.67p 149.50p 149.50p 76306
15/07/2014 150.75p 151.86p 149.50p 149.50p 61048
14/07/2014 149.75p 151.50p 149.75p 149.75p 37260
11/07/2014 149.75p 152.00p 149.75p 150.00p 87724
10/07/2014 152.50p 152.50p 150.00p 152.00p 37470
09/07/2014 150.75p 152.00p 150.54p 150.87p 21340
08/07/2014 150.51p 152.00p 150.50p 151.00p 71350
07/07/2014 151.25p 152.00p 150.75p 151.75p 44388
04/07/2014 152.00p 152.00p 150.61p 151.50p 20278
03/07/2014 151.66p 151.66p 151.01p 151.63p 40550
02/07/2014 151.25p 152.00p 151.00p 151.00p 52106
01/07/2014 151.75p 152.48p 151.00p 151.37p 84716
30/06/2014 151.14p 152.00p 151.10p 151.63p 14460
27/06/2014 151.25p 152.31p 151.00p 152.00p 76493
26/06/2014 151.75p 152.56p 151.00p 152.00p 24194
25/06/2014 151.00p 153.00p 151.00p 152.00p 35561
24/06/2014 153.75p 154.00p 152.21p 153.00p 55945
23/06/2014 152.25p 153.99p 152.25p 152.75p 14920
20/06/2014 151.75p 155.00p 151.37p 155.00p 99490
19/06/2014 151.75p 152.00p 150.00p 152.00p 83129
18/06/2014 150.75p 152.00p 150.75p 152.00p 53278
17/06/2014 150.00p 151.75p 149.50p 149.50p 60259
16/06/2014 151.00p 151.00p 149.25p 151.00p 64752
13/06/2014 149.25p 150.25p 149.00p 149.25p 53280
12/06/2014 150.50p 150.50p 149.00p 149.00p 39342
11/06/2014 148.75p 149.98p 148.75p 149.63p 27820
10/06/2014 148.75p 150.16p 147.75p 148.50p 84261
09/06/2014 149.75p 150.00p 148.00p 149.25p 86420
06/06/2014 147.75p 149.50p 147.00p 148.00p 46656
05/06/2014 148.00p 149.25p 147.26p 148.50p 48010
04/06/2014 147.25p 149.50p 147.25p 148.63p 114187
03/06/2014 149.75p 149.75p 148.37p 149.50p 51769
02/06/2014 148.50p 149.74p 147.26p 149.13p 70191
30/05/2014 148.73p 148.85p 147.26p 148.75p 35086
29/05/2014 148.00p 148.75p 146.25p 148.75p 65472
28/05/2014 147.92p 147.92p 146.23p 147.87p 30554
27/05/2014 147.25p 148.60p 146.18p 147.50p 121551
23/05/2014 147.50p 148.49p 147.30p 148.13p 50013
22/05/2014 149.00p 149.00p 147.25p 148.37p 41648
21/05/2014 147.50p 147.71p 146.21p 147.50p 144243
20/05/2014 148.25p 148.25p 146.16p 147.50p 116771
19/05/2014 148.75p 148.75p 146.75p 147.50p 123709
16/05/2014 149.50p 150.09p 148.51p 149.37p 102666
15/05/2014 151.25p 151.87p 150.00p 150.00p 83339
14/05/2014 151.31p 152.25p 151.06p 151.87p 75280
13/05/2014 152.50p 152.50p 151.00p 151.63p 97247
12/05/2014 153.75p 155.00p 151.00p 151.00p 90734
09/05/2014 153.75p 154.75p 152.09p 153.63p 113206
08/05/2014 155.00p 155.00p 153.90p 154.75p 92747
07/05/2014 154.00p 155.00p 153.90p 154.12p 125129
06/05/2014 155.00p 155.24p 153.36p 153.63p 96500
02/05/2014 153.50p 154.75p 153.50p 153.75p 150506
01/05/2014 153.00p 153.74p 153.00p 153.25p 69340
30/04/2014 153.25p 154.00p 152.75p 154.00p 72790
29/04/2014 152.00p 153.25p 150.87p 152.75p 194504
28/04/2014 151.00p 152.20p 148.63p 150.87p 138079
25/04/2014 148.71p 149.13p 148.25p 148.63p 38000
24/04/2014 150.00p 150.75p 148.50p 149.13p 66476
23/04/2014 149.50p 150.75p 148.08p 150.75p 113182
22/04/2014 146.75p 150.75p 146.75p 150.00p 358820
17/04/2014 145.75p 145.75p 144.26p 144.75p 30459
16/04/2014 144.75p 145.25p 144.25p 145.12p 46361
15/04/2014 144.75p 145.00p 143.50p 143.50p 4385
14/04/2014 145.00p 145.75p 143.50p 143.50p 40936
11/04/2014 145.00p 145.75p 144.50p 145.75p 61139
10/04/2014 147.75p 148.50p 146.00p 146.00p 71134
09/04/2014 146.50p 146.50p 145.50p 145.50p 47398
08/04/2014 149.25p 149.25p 145.75p 146.50p 140608
07/04/2014 150.25p 150.53p 148.75p 148.75p 98478
04/04/2014 150.50p 150.75p 149.18p 150.00p 214452
03/04/2014 149.25p 150.69p 148.75p 149.25p 461401
02/04/2014 148.75p 150.19p 148.75p 148.75p 41264
01/04/2014 149.50p 149.75p 147.25p 148.50p 197735
31/03/2014 147.75p 148.86p 147.25p 147.25p 107276
28/03/2014 149.00p 149.31p 147.00p 147.50p 105268
27/03/2014 146.75p 148.00p 146.75p 147.00p 183694
26/03/2014 149.00p 149.00p 146.50p 146.50p 171809
25/03/2014 149.75p 150.00p 148.50p 148.50p 157425
24/03/2014 150.25p 151.56p 147.50p 150.25p 228513
21/03/2014 151.00p 152.99p 150.75p 150.75p 242369
20/03/2014 152.25p 153.00p 151.75p 153.00p 139925
19/03/2014 153.25p 153.50p 152.25p 153.00p 92749
18/03/2014 152.00p 153.19p 151.63p 152.25p 136996
17/03/2014 152.00p 153.04p 151.75p 151.75p 142681
14/03/2014 154.75p 155.00p 151.75p 151.75p 96979
13/03/2014 153.00p 153.85p 152.50p 152.50p 114016
12/03/2014 153.25p 154.00p 152.50p 152.50p 35062
11/03/2014 154.25p 155.15p 153.00p 153.00p 84182
10/03/2014 154.00p 155.54p 153.26p 155.00p 37981
07/03/2014 153.75p 156.00p 153.00p 153.00p 42218
06/03/2014 155.00p 156.00p 154.50p 156.00p 105263
05/03/2014 155.00p 156.00p 153.75p 156.00p 140692
04/03/2014 154.00p 156.00p 153.00p 155.50p 107817
03/03/2014 154.50p 155.50p 153.00p 153.00p 90382
28/02/2014 156.00p 156.25p 154.56p 155.50p 44076
27/02/2014 156.00p 156.50p 155.00p 155.00p 62841
26/02/2014 155.00p 155.50p 155.00p 155.00p 30805
25/02/2014 155.00p 155.75p 154.00p 155.50p 181819
24/02/2014 154.75p 156.00p 154.00p 154.00p 96861
21/02/2014 154.25p 155.75p 151.86p 155.00p 431842
20/02/2014 152.50p 153.50p 152.50p 153.50p 175014
19/02/2014 150.75p 153.25p 150.75p 153.25p 439619
18/02/2014 150.50p 150.75p 149.25p 150.75p 345992
17/02/2014 150.75p 150.75p 148.10p 149.25p 73131
14/02/2014 148.00p 150.25p 148.00p 150.25p 131342
13/02/2014 150.50p 150.75p 148.81p 150.75p 145526
12/02/2014 148.25p 150.64p 148.11p 149.25p 105707
11/02/2014 149.25p 149.75p 146.75p 149.75p 163381
10/02/2014 147.00p 147.00p 145.75p 146.75p 98079
07/02/2014 146.00p 147.00p 145.25p 146.00p 100563
06/02/2014 145.00p 146.00p 143.92p 146.00p 131966
05/02/2014 143.75p 145.25p 142.50p 145.25p 189782
04/02/2014 144.25p 146.00p 143.38p 143.50p 86793
03/02/2014 144.00p 146.00p 142.50p 145.50p 201091
31/01/2014 143.00p 144.25p 141.25p 144.25p 46390
30/01/2014 142.50p 143.50p 141.24p 143.00p 87108
29/01/2014 142.00p 143.38p 141.00p 142.50p 94633
28/01/2014 142.75p 143.04p 141.20p 141.88p 67099
27/01/2014 143.00p 143.77p 141.01p 141.62p 353761
24/01/2014 145.75p 145.75p 143.50p 144.00p 1276077
23/01/2014 144.00p 145.50p 143.25p 143.25p 54996
22/01/2014 145.00p 146.39p 144.40p 145.50p 553955
21/01/2014 144.50p 146.75p 144.05p 146.75p 439473
20/01/2014 146.00p 147.00p 143.53p 145.00p 122319
17/01/2014 145.00p 146.50p 143.00p 145.00p 117738
16/01/2014 144.25p 145.00p 143.00p 143.00p 93647
15/01/2014 143.25p 144.25p 141.75p 143.88p 382648
14/01/2014 143.25p 143.38p 141.50p 141.75p 539304
13/01/2014 141.75p 143.87p 141.75p 143.38p 411643
10/01/2014 139.00p 141.50p 138.56p 141.50p 214234
09/01/2014 139.50p 139.50p 137.00p 139.00p 153274
08/01/2014 139.00p 140.13p 139.00p 139.00p 474879
07/01/2014 140.50p 140.50p 139.53p 140.13p 1096702
06/01/2014 140.50p 140.50p 139.00p 139.25p 509828
03/01/2014 139.00p 140.25p 139.00p 139.00p 197181
02/01/2014 140.50p 140.50p 139.13p 139.87p 747004
31/12/2013 140.00p 140.50p 139.50p 139.50p 143723
30/12/2013 138.50p 140.50p 137.46p 139.50p 57170
27/12/2013 138.50p 138.50p 137.87p 137.87p 136387
24/12/2013 136.76p 137.95p 136.76p 137.63p 64350
23/12/2013 138.00p 138.00p 136.75p 136.75p 126132
20/12/2013 137.25p 138.25p 136.50p 137.25p 173529
19/12/2013 138.75p 138.75p 137.00p 137.00p 71839
18/12/2013 138.00p 138.75p 137.00p 138.25p 106307
17/12/2013 139.25p 139.25p 137.00p 137.00p 48663
16/12/2013 137.75p 139.50p 137.50p 137.50p 39986
13/12/2013 139.25p 139.50p 137.76p 138.50p 190566
12/12/2013 137.50p 139.15p 137.50p 137.50p 65128
11/12/2013 139.25p 139.50p 137.50p 138.50p 92283
10/12/2013 138.50p 139.00p 137.50p 137.50p 166930
09/12/2013 138.50p 139.00p 138.50p 139.00p 561970
06/12/2013 136.00p 138.50p 135.00p 138.50p 1592655
05/12/2013 136.00p 136.64p 135.00p 135.00p 764054
04/12/2013 137.75p 138.49p 136.50p 137.00p 98523
03/12/2013 141.00p 141.80p 138.00p 138.63p 71004
02/12/2013 142.50p 143.38p 141.50p 141.50p 58304
29/11/2013 142.50p 144.38p 142.00p 143.38p 133168
28/11/2013 144.40p 144.50p 143.92p 144.38p 40322
27/11/2013 144.50p 144.50p 143.65p 144.00p 55213
26/11/2013 144.65p 144.65p 143.75p 144.50p 56940
25/11/2013 144.95p 144.95p 144.12p 144.62p 20824
22/11/2013 144.95p 144.95p 143.50p 144.50p 208732
21/11/2013 143.50p 144.99p 143.50p 143.50p 139431
20/11/2013 145.25p 145.25p 144.00p 144.00p 20582
19/11/2013 144.75p 146.75p 144.50p 144.50p 100852
18/11/2013 146.75p 147.00p 144.61p 146.75p 55401
15/11/2013 146.75p 148.00p 145.22p 145.88p 71561
14/11/2013 146.50p 146.62p 145.25p 146.12p 98394
13/11/2013 145.00p 146.50p 144.75p 145.25p 49457
12/11/2013 146.50p 146.50p 145.26p 146.50p 37686
11/11/2013 146.25p 146.25p 143.86p 146.25p 85304
08/11/2013 143.70p 145.50p 143.36p 145.00p 38032
07/11/2013 146.00p 146.50p 144.26p 145.00p 61489
06/11/2013 145.50p 147.00p 145.12p 145.62p 75302

*Close Price adjusted for both dividends and splits