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
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
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

*Close Price adjusted for both dividends and splits