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
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
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

*Close Price adjusted for both dividends and splits