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
05/11/2013 146.00p 146.10p 145.01p 145.88p 33001
04/11/2013 146.00p 146.25p 145.00p 145.88p 79072
01/11/2013 145.75p 146.12p 145.00p 145.62p 57675
31/10/2013 145.00p 146.35p 145.00p 145.75p 8570
30/10/2013 147.38p 147.61p 147.11p 147.38p 33211
29/10/2013 147.75p 151.00p 145.75p 147.50p 163856
28/10/2013 147.00p 147.00p 145.11p 145.88p 23536
25/10/2013 147.35p 147.50p 144.86p 147.50p 95852
24/10/2013 145.00p 148.00p 144.00p 146.50p 159117
23/10/2013 145.49p 145.50p 144.09p 144.38p 81104
22/10/2013 145.61p 145.74p 143.75p 145.50p 30022
21/10/2013 145.75p 145.75p 144.00p 144.62p 82864
18/10/2013 144.03p 145.25p 143.25p 144.00p 23590
17/10/2013 145.00p 145.24p 143.25p 143.25p 55312
16/10/2013 143.25p 145.25p 143.25p 144.12p 28583
15/10/2013 144.00p 145.94p 143.72p 144.12p 69955
14/10/2013 145.00p 145.00p 143.00p 143.00p 52113
11/10/2013 145.00p 145.50p 142.00p 144.75p 385368
10/10/2013 142.75p 144.88p 142.75p 143.75p 46548
09/10/2013 142.25p 144.03p 142.25p 142.25p 42222
08/10/2013 143.75p 145.00p 142.58p 143.12p 46921
07/10/2013 145.00p 145.00p 144.25p 144.25p 67959
04/10/2013 143.75p 144.92p 143.75p 144.50p 37450
03/10/2013 145.50p 145.50p 143.75p 143.75p 83152
02/10/2013 143.50p 145.07p 143.50p 143.50p 20450
01/10/2013 145.50p 145.50p 143.50p 143.50p 46578
30/09/2013 144.00p 145.00p 144.00p 144.00p 30151
27/09/2013 146.50p 146.50p 144.50p 144.50p 15294
26/09/2013 145.71p 146.45p 145.60p 145.75p 46700
25/09/2013 145.62p 147.00p 145.62p 147.00p 46161
24/09/2013 147.00p 147.00p 144.50p 147.00p 46001
23/09/2013 147.00p 147.00p 144.50p 144.50p 27454
20/09/2013 144.25p 147.00p 144.25p 147.00p 48360
19/09/2013 146.50p 146.75p 144.25p 145.00p 111303
18/09/2013 143.50p 145.50p 143.50p 144.25p 56049
17/09/2013 144.25p 145.75p 144.25p 145.25p 74918
16/09/2013 146.50p 146.50p 144.25p 144.25p 26068
13/09/2013 146.50p 146.50p 144.00p 144.00p 82712
12/09/2013 145.00p 146.00p 143.00p 143.00p 45822
11/09/2013 144.50p 145.00p 144.00p 144.00p 2000
10/09/2013 142.53p 145.00p 141.50p 145.00p 108200
09/09/2013 144.34p 144.34p 141.50p 141.50p 42494
06/09/2013 142.28p 144.50p 142.25p 142.50p 20000
05/09/2013 143.00p 144.25p 142.25p 142.25p 42600
04/09/2013 142.75p 144.00p 142.00p 143.00p 12075
03/09/2013 144.00p 144.00p 142.22p 144.00p 48811
02/09/2013 143.25p 143.79p 141.00p 142.50p 36290
30/08/2013 142.00p 143.50p 140.80p 142.00p 79226
29/08/2013 141.43p 143.00p 140.50p 142.50p 74280
28/08/2013 140.75p 142.60p 140.50p 140.50p 70603
27/08/2013 141.50p 143.15p 141.00p 141.00p 104460
23/08/2013 144.25p 144.25p 141.26p 143.12p 70942
22/08/2013 143.50p 143.69p 142.50p 143.50p 23665
21/08/2013 142.00p 144.00p 141.75p 143.25p 23961
20/08/2013 144.00p 145.00p 141.50p 141.50p 58695
19/08/2013 144.25p 145.69p 143.00p 143.00p 49281
16/08/2013 142.75p 149.00p 142.32p 145.25p 91422
15/08/2013 147.50p 147.50p 143.00p 143.00p 125778
14/08/2013 148.00p 149.09p 146.09p 147.25p 49463
13/08/2013 149.25p 150.60p 148.00p 148.00p 68744
12/08/2013 150.25p 151.24p 149.00p 149.00p 65274
09/08/2013 151.59p 151.59p 150.25p 151.25p 11923
08/08/2013 151.00p 151.66p 150.25p 151.25p 39743
07/08/2013 152.45p 153.88p 151.01p 152.00p 36950
06/08/2013 156.50p 157.00p 152.75p 153.88p 69786
05/08/2013 156.00p 156.00p 152.75p 154.75p 105907
02/08/2013 156.00p 156.00p 152.50p 156.00p 29369
01/08/2013 153.50p 156.75p 153.26p 154.00p 63616
31/07/2013 154.25p 156.62p 152.73p 153.50p 132454
30/07/2013 157.50p 157.50p 154.25p 155.75p 76709
29/07/2013 154.00p 155.64p 154.00p 154.75p 7700
26/07/2013 154.25p 156.00p 154.00p 154.25p 62643
25/07/2013 157.00p 157.00p 154.00p 155.38p 32420
24/07/2013 157.18p 157.18p 154.00p 154.00p 62114
23/07/2013 155.00p 156.75p 154.67p 155.38p 55886
22/07/2013 155.75p 157.23p 154.50p 154.50p 69075
19/07/2013 156.00p 156.58p 154.50p 154.50p 42561
18/07/2013 156.75p 157.25p 155.00p 155.00p 115117
17/07/2013 156.50p 157.50p 154.23p 155.75p 144560
16/07/2013 155.00p 156.25p 154.25p 154.25p 67589
15/07/2013 153.25p 156.25p 153.00p 153.00p 68775
12/07/2013 154.50p 156.25p 153.25p 153.25p 81776
11/07/2013 156.00p 156.25p 153.25p 156.25p 67185
10/07/2013 154.50p 154.56p 153.00p 154.50p 66734
09/07/2013 154.50p 154.75p 153.00p 154.50p 70941
08/07/2013 152.00p 154.75p 149.26p 154.50p 90329
05/07/2013 150.50p 151.75p 147.00p 151.75p 45701
04/07/2013 145.25p 150.45p 145.00p 148.75p 121062
03/07/2013 148.14p 148.14p 145.00p 145.00p 51165
02/07/2013 147.00p 148.09p 146.00p 146.00p 116110
01/07/2013 147.75p 147.75p 144.00p 147.00p 47863
28/06/2013 145.50p 146.75p 143.00p 144.00p 54970
27/06/2013 145.00p 145.00p 142.25p 145.00p 207960
26/06/2013 144.00p 144.89p 143.50p 143.50p 57236
25/06/2013 144.00p 144.80p 143.81p 144.25p 78064
24/06/2013 146.50p 147.00p 144.00p 144.25p 82090
21/06/2013 145.50p 147.00p 143.80p 147.00p 197651
20/06/2013 145.75p 147.75p 144.00p 145.50p 118018
19/06/2013 147.75p 147.75p 146.18p 147.75p 72282
18/06/2013 146.21p 147.50p 146.15p 147.50p 99973
17/06/2013 146.04p 147.13p 146.04p 146.75p 26712
14/06/2013 146.50p 147.20p 145.50p 145.50p 49067
13/06/2013 146.25p 146.50p 144.31p 146.50p 84940
12/06/2013 147.00p 148.00p 145.31p 146.12p 74369
11/06/2013 145.00p 147.00p 145.00p 146.00p 90203
10/06/2013 146.40p 147.00p 145.12p 147.00p 29669
07/06/2013 146.25p 146.75p 143.54p 145.12p 73756
06/06/2013 145.00p 146.75p 143.54p 144.75p 47746
05/06/2013 147.95p 147.95p 145.00p 145.00p 37522
04/06/2013 146.25p 148.05p 146.00p 146.00p 92203
03/06/2013 148.00p 148.75p 146.00p 146.00p 46722
31/05/2013 148.25p 150.31p 148.25p 148.75p 22714
30/05/2013 149.00p 151.25p 148.50p 149.25p 82013
29/05/2013 151.50p 153.00p 148.85p 150.75p 98242
28/05/2013 152.00p 152.00p 150.00p 151.00p 121471
24/05/2013 150.10p 151.44p 149.60p 150.00p 79815
23/05/2013 149.75p 151.75p 149.00p 149.00p 86885
22/05/2013 154.00p 154.00p 151.50p 153.50p 163600
21/05/2013 154.00p 154.00p 150.63p 154.00p 142620
20/05/2013 150.50p 152.80p 150.00p 152.00p 91760
17/05/2013 149.00p 154.00p 148.06p 151.50p 183784
16/05/2013 148.50p 150.50p 146.81p 148.37p 106175
15/05/2013 145.94p 148.24p 145.75p 147.13p 62745
14/05/2013 145.81p 147.20p 145.00p 147.13p 104617
13/05/2013 146.75p 147.50p 145.00p 145.00p 162226
10/05/2013 149.00p 149.00p 146.50p 146.50p 89990
09/05/2013 148.50p 150.74p 147.00p 147.50p 695244
08/05/2013 150.50p 150.50p 149.25p 149.63p 79873
07/05/2013 150.00p 151.13p 149.00p 149.00p 35913
03/05/2013 149.50p 151.12p 149.00p 149.00p 68975
02/05/2013 151.50p 152.28p 150.48p 151.50p 36360
01/05/2013 152.50p 152.50p 150.61p 152.25p 56652
30/04/2013 150.75p 152.00p 149.36p 152.00p 84089
29/04/2013 150.60p 150.60p 149.00p 149.87p 28667
26/04/2013 150.75p 150.75p 149.00p 150.25p 54100
25/04/2013 149.75p 151.55p 149.00p 149.00p 49279
24/04/2013 150.25p 151.74p 149.00p 149.50p 120437
23/04/2013 149.50p 150.00p 147.63p 149.25p 86635
22/04/2013 148.50p 149.50p 147.63p 147.87p 68138
19/04/2013 148.06p 148.54p 146.94p 148.50p 72895
18/04/2013 148.00p 148.50p 146.50p 147.25p 25577
17/04/2013 146.00p 147.83p 146.00p 146.50p 72226
16/04/2013 147.50p 148.00p 146.36p 147.00p 75230
15/04/2013 147.75p 149.35p 147.26p 147.87p 43440
12/04/2013 147.75p 148.65p 147.50p 147.50p 83012
11/04/2013 149.49p 149.49p 147.87p 148.13p 125264
10/04/2013 148.00p 149.53p 147.13p 148.75p 163950
09/04/2013 147.50p 147.75p 145.00p 147.13p 125419
08/04/2013 143.00p 146.99p 143.00p 145.00p 176832
05/04/2013 143.75p 144.50p 143.00p 143.00p 100408
04/04/2013 145.50p 145.94p 143.81p 144.50p 123523
03/04/2013 144.50p 145.00p 143.06p 144.00p 234808
02/04/2013 143.00p 144.00p 141.31p 143.25p 194321
28/03/2013 142.50p 143.00p 140.50p 143.00p 79218
27/03/2013 140.50p 142.50p 140.50p 141.50p 133141
26/03/2013 139.75p 141.00p 137.50p 140.25p 229235
25/03/2013 137.00p 139.50p 136.97p 137.25p 344280
22/03/2013 137.00p 137.00p 135.91p 137.00p 105640
21/03/2013 136.16p 136.99p 135.75p 136.00p 97503
20/03/2013 136.50p 137.24p 135.50p 136.63p 165376
19/03/2013 135.75p 137.00p 135.50p 135.50p 105554
18/03/2013 136.00p 137.33p 135.50p 135.50p 87539
15/03/2013 137.50p 138.85p 137.00p 138.50p 236481
14/03/2013 137.25p 138.99p 137.00p 137.00p 62404
13/03/2013 137.25p 138.69p 137.00p 137.00p 144076
12/03/2013 138.56p 139.00p 137.00p 137.00p 108403
11/03/2013 138.00p 139.00p 136.61p 139.00p 192155
08/03/2013 137.50p 137.85p 136.40p 137.25p 102783
07/03/2013 135.50p 137.50p 135.50p 136.50p 125709
06/03/2013 135.00p 137.00p 134.25p 137.00p 154229
05/03/2013 133.50p 135.00p 132.65p 135.00p 75847
04/03/2013 132.38p 133.50p 132.00p 133.50p 66649
01/03/2013 132.00p 133.06p 132.00p 132.00p 57928
28/02/2013 132.50p 133.24p 131.74p 132.75p 158273
27/02/2013 132.00p 133.00p 131.25p 133.00p 99135
26/02/2013 132.75p 133.29p 131.25p 131.25p 130305
25/02/2013 132.50p 133.75p 132.50p 133.00p 141978
22/02/2013 131.50p 132.49p 130.00p 131.50p 30588
21/02/2013 131.50p 133.00p 130.00p 130.00p 129188
20/02/2013 133.00p 133.00p 132.25p 133.00p 85569
19/02/2013 132.50p 133.49p 132.00p 132.50p 101029
18/02/2013 133.00p 133.40p 132.50p 133.12p 34380
15/02/2013 133.50p 133.50p 133.00p 133.25p 155219
14/02/2013 133.00p 133.75p 132.76p 133.25p 43692
13/02/2013 132.75p 133.75p 132.51p 133.75p 87381
12/02/2013 134.00p 134.00p 132.50p 133.75p 87121
11/02/2013 134.00p 134.00p 133.09p 133.25p 51574
08/02/2013 133.00p 134.00p 132.90p 134.00p 28709
07/02/2013 133.50p 134.00p 132.00p 132.00p 37331
06/02/2013 133.75p 134.38p 133.50p 133.50p 135503
05/02/2013 134.75p 134.75p 133.62p 134.38p 73680
04/02/2013 134.25p 134.58p 133.62p 133.62p 62465
01/02/2013 134.50p 134.50p 133.41p 134.00p 155936
31/01/2013 134.00p 134.49p 133.00p 133.38p 145105
30/01/2013 133.38p 134.49p 133.35p 133.62p 129059
29/01/2013 134.00p 134.38p 132.85p 134.25p 186069
28/01/2013 133.00p 133.85p 131.75p 133.00p 97217
25/01/2013 132.00p 133.00p 131.00p 132.00p 115944
24/01/2013 129.00p 130.75p 128.00p 130.62p 162867
23/01/2013 126.75p 128.99p 126.75p 128.00p 112830

*Close Price adjusted for both dividends and splits