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
22/01/2013 125.65p 125.87p 125.00p 125.87p 58851
21/01/2013 125.75p 125.75p 124.40p 125.25p 35491
18/01/2013 125.25p 125.65p 124.50p 124.87p 87651
17/01/2013 125.00p 126.00p 124.00p 124.75p 89111
16/01/2013 123.75p 125.33p 123.75p 123.75p 24546
15/01/2013 125.00p 125.49p 124.00p 124.75p 52699
14/01/2013 124.25p 125.40p 124.25p 125.00p 67882
11/01/2013 125.00p 125.50p 124.00p 124.25p 21666
10/01/2013 124.25p 125.50p 124.00p 125.50p 36499
09/01/2013 123.50p 125.00p 123.50p 124.00p 184473
08/01/2013 122.75p 124.50p 122.75p 124.25p 56191
07/01/2013 123.50p 124.00p 123.00p 123.87p 79784
04/01/2013 122.50p 124.00p 122.50p 123.75p 137969
03/01/2013 122.25p 124.00p 122.25p 124.00p 68208
02/01/2013 122.00p 123.50p 121.69p 123.50p 58677
31/12/2012 121.00p 121.00p 120.50p 121.00p 20000
28/12/2012 122.49p 122.78p 121.26p 122.50p 26913
27/12/2012 122.25p 122.31p 121.25p 121.75p 28320
24/12/2012 121.68p 122.49p 121.25p 121.50p 33053
21/12/2012 121.00p 122.34p 120.50p 120.50p 108379
20/12/2012 122.50p 122.50p 121.50p 121.50p 37641
19/12/2012 121.12p 122.25p 121.12p 122.25p 72644
18/12/2012 120.88p 122.09p 120.88p 121.62p 80225
17/12/2012 121.00p 121.00p 120.25p 120.25p 33145
14/12/2012 122.00p 122.00p 120.50p 120.50p 126223
13/12/2012 120.75p 121.88p 120.50p 121.12p 50772
12/12/2012 121.00p 122.00p 120.31p 121.12p 40607
11/12/2012 120.25p 121.00p 119.88p 120.25p 134959
10/12/2012 119.50p 120.25p 118.81p 120.25p 68370
07/12/2012 118.56p 119.92p 118.56p 119.62p 138430
06/12/2012 119.25p 119.50p 118.56p 118.62p 132460
05/12/2012 119.25p 119.43p 118.00p 118.62p 41125
04/12/2012 119.25p 119.48p 118.75p 119.00p 454000
03/12/2012 119.62p 120.33p 119.25p 119.25p 56435
30/11/2012 120.00p 120.44p 119.00p 119.25p 76254
29/11/2012 119.31p 120.65p 119.16p 119.62p 40650
28/11/2012 119.90p 120.00p 119.38p 119.38p 61542
27/11/2012 120.50p 120.50p 119.02p 119.38p 82824
26/11/2012 120.75p 120.75p 118.75p 118.75p 76813
23/11/2012 120.25p 120.85p 120.25p 120.25p 28346
22/11/2012 119.50p 120.85p 119.31p 120.25p 60109
21/11/2012 119.88p 120.95p 119.88p 120.25p 42106
20/11/2012 120.25p 120.95p 119.80p 120.00p 70393
19/11/2012 120.00p 121.00p 119.75p 121.00p 66170
16/11/2012 119.00p 119.50p 118.25p 119.50p 85994
15/11/2012 119.00p 120.50p 119.00p 119.25p 105245
14/11/2012 120.00p 120.50p 119.25p 119.50p 97520
13/11/2012 119.50p 120.25p 119.36p 120.25p 71921
12/11/2012 118.75p 119.50p 118.50p 119.50p 98698
09/11/2012 119.00p 119.00p 118.06p 118.25p 70205
08/11/2012 118.00p 118.75p 118.00p 118.50p 80952
07/11/2012 119.00p 119.50p 118.00p 118.50p 25651
06/11/2012 120.00p 120.00p 119.00p 119.25p 24155
05/11/2012 120.00p 120.00p 119.25p 119.25p 43309
02/11/2012 119.50p 120.00p 118.80p 119.12p 69202
01/11/2012 118.00p 118.85p 118.00p 118.50p 38619
31/10/2012 119.49p 119.50p 118.30p 118.50p 21488
30/10/2012 119.25p 119.50p 118.50p 119.00p 34350
29/10/2012 118.75p 120.44p 118.00p 118.00p 36715
26/10/2012 120.50p 120.50p 119.10p 120.00p 13554
25/10/2012 119.75p 121.00p 119.15p 120.50p 94535
24/10/2012 120.00p 120.62p 119.50p 119.88p 168219
23/10/2012 121.50p 122.56p 119.00p 119.00p 92518
22/10/2012 123.50p 123.50p 121.75p 122.63p 16912
19/10/2012 123.50p 125.00p 123.40p 124.13p 47376
18/10/2012 122.60p 123.75p 122.60p 123.50p 37399
17/10/2012 125.00p 125.00p 123.00p 124.25p 76019
16/10/2012 123.50p 125.42p 123.50p 124.13p 76007
15/10/2012 125.00p 125.00p 123.00p 123.00p 18096
12/10/2012 123.50p 125.35p 123.50p 124.25p 29583
11/10/2012 125.00p 125.25p 123.35p 124.13p 77928
10/10/2012 125.00p 125.50p 124.20p 124.75p 46780
09/10/2012 124.75p 125.87p 124.43p 125.13p 109121
08/10/2012 125.00p 125.62p 124.35p 124.87p 96324
05/10/2012 125.50p 125.95p 124.75p 125.25p 62735
04/10/2012 125.50p 126.00p 124.50p 125.13p 87809
03/10/2012 124.00p 124.75p 123.25p 124.75p 66316
02/10/2012 124.50p 125.00p 123.08p 125.00p 87953
01/10/2012 124.00p 124.35p 123.15p 123.87p 46167
28/09/2012 122.75p 123.87p 122.75p 123.25p 35129
27/09/2012 122.00p 122.63p 122.00p 122.63p 20000
26/09/2012 121.50p 122.05p 120.60p 122.00p 69492
25/09/2012 120.75p 121.56p 120.47p 121.00p 69214
24/09/2012 121.50p 121.50p 120.00p 121.50p 76622
21/09/2012 120.00p 121.75p 119.75p 119.75p 63354
20/09/2012 121.50p 122.00p 120.30p 121.00p 100739
19/09/2012 119.75p 120.75p 119.75p 120.75p 36968
18/09/2012 119.25p 121.05p 119.25p 120.50p 51907
17/09/2012 119.26p 120.75p 119.26p 119.88p 25787
14/09/2012 119.75p 121.00p 119.51p 121.00p 45290
13/09/2012 119.34p 119.50p 119.25p 119.25p 97883
12/09/2012 119.00p 119.50p 118.40p 119.00p 317725
11/09/2012 118.75p 118.75p 118.00p 118.25p 188475
10/09/2012 117.75p 119.00p 117.75p 119.00p 188759
07/09/2012 117.62p 118.25p 117.25p 118.25p 54150
06/09/2012 117.88p 118.50p 117.00p 118.50p 27487
05/09/2012 118.50p 118.50p 116.50p 118.00p 57085
04/09/2012 118.00p 118.75p 117.50p 118.75p 63500
03/09/2012 118.25p 119.00p 118.10p 118.50p 370219
31/08/2012 118.75p 120.06p 118.00p 118.00p 35137
30/08/2012 120.50p 120.50p 118.81p 119.50p 41362
29/08/2012 119.50p 120.62p 119.50p 119.50p 180753
28/08/2012 121.00p 121.00p 118.80p 120.00p 150864
24/08/2012 120.25p 120.81p 118.88p 118.88p 69543
23/08/2012 120.60p 120.88p 120.50p 120.88p 55947
22/08/2012 121.00p 122.15p 121.00p 121.62p 98435
21/08/2012 122.50p 122.50p 120.50p 121.75p 1564773
20/08/2012 122.31p 122.31p 120.60p 122.25p 68358
17/08/2012 122.75p 122.75p 121.75p 121.75p 169446
16/08/2012 123.00p 123.00p 121.75p 122.13p 131401
15/08/2012 122.75p 122.99p 121.75p 122.50p 151427
14/08/2012 123.25p 124.50p 123.25p 124.50p 15070
13/08/2012 123.00p 123.00p 122.25p 122.63p 64194
10/08/2012 123.00p 124.00p 122.75p 122.75p 100265
09/08/2012 123.81p 123.81p 123.50p 123.50p 27750
08/08/2012 125.25p 125.25p 123.50p 123.63p 71368
07/08/2012 124.05p 125.50p 123.50p 123.50p 118615
06/08/2012 125.00p 125.50p 124.00p 124.37p 101271
03/08/2012 123.75p 124.75p 123.50p 124.13p 100176
02/08/2012 125.00p 125.00p 123.36p 123.87p 30906
01/08/2012 124.50p 125.00p 124.05p 124.13p 54015
31/07/2012 121.75p 124.50p 121.15p 124.00p 212221
30/07/2012 121.11p 121.50p 120.36p 121.50p 27720
27/07/2012 120.10p 121.30p 120.00p 120.50p 72856
26/07/2012 121.50p 121.50p 120.30p 120.75p 192469
25/07/2012 122.00p 122.00p 120.00p 120.00p 78126
24/07/2012 121.25p 122.00p 120.24p 122.00p 48444
23/07/2012 119.75p 121.00p 119.74p 120.00p 41810
20/07/2012 120.50p 121.99p 119.75p 119.75p 81512
19/07/2012 120.95p 121.00p 120.25p 120.50p 58315
18/07/2012 120.00p 120.81p 118.75p 120.00p 70795
17/07/2012 120.50p 120.50p 116.75p 119.75p 226736
16/07/2012 117.00p 120.50p 117.00p 118.75p 250928
13/07/2012 117.00p 117.67p 116.25p 117.38p 87339
12/07/2012 117.25p 118.00p 115.50p 115.75p 146628
11/07/2012 118.73p 118.75p 118.00p 118.00p 53351
10/07/2012 119.00p 120.50p 118.50p 118.50p 121693
09/07/2012 119.00p 120.00p 118.49p 118.50p 39224
06/07/2012 120.74p 120.75p 118.50p 118.50p 34293
05/07/2012 118.31p 120.47p 118.31p 118.50p 56061
04/07/2012 118.12p 119.99p 117.50p 117.50p 56172
03/07/2012 115.75p 119.00p 115.00p 117.50p 151758
02/07/2012 114.00p 115.75p 114.00p 114.50p 90339
29/06/2012 113.10p 114.00p 113.10p 113.25p 26820
28/06/2012 113.00p 113.50p 112.28p 113.50p 34942
27/06/2012 111.00p 112.75p 110.50p 111.50p 163685
26/06/2012 111.00p 111.00p 110.35p 110.50p 18415
25/06/2012 112.00p 112.40p 110.37p 110.75p 78809
22/06/2012 111.50p 111.99p 111.50p 111.75p 42290
21/06/2012 112.00p 112.40p 111.50p 111.50p 37073
20/06/2012 112.50p 112.75p 112.25p 112.37p 42509
19/06/2012 112.50p 114.99p 112.00p 113.00p 104619
18/06/2012 112.75p 114.00p 112.75p 113.25p 63129
15/06/2012 114.00p 114.75p 112.50p 112.75p 154218
14/06/2012 114.78p 114.78p 113.00p 113.00p 59181
13/06/2012 113.25p 115.00p 112.50p 113.75p 26675
12/06/2012 113.25p 115.00p 113.25p 114.50p 104954
11/06/2012 115.00p 115.50p 113.50p 115.50p 34166
08/06/2012 114.50p 114.50p 113.00p 114.50p 25672
07/06/2012 114.50p 114.50p 113.10p 114.50p 60943
06/06/2012 113.50p 114.00p 112.80p 114.00p 15215
01/06/2012 113.55p 113.99p 112.87p 112.87p 21680
31/05/2012 113.50p 113.50p 112.75p 113.25p 58760
30/05/2012 113.13p 113.86p 113.03p 113.25p 36000
29/05/2012 113.50p 114.00p 112.50p 113.75p 91507
28/05/2012 111.00p 114.00p 110.75p 113.75p 186516
25/05/2012 111.00p 111.00p 110.25p 111.00p 37849
24/05/2012 111.00p 111.50p 110.30p 111.50p 47249
23/05/2012 110.25p 110.25p 109.00p 109.00p 22644
22/05/2012 110.50p 112.00p 109.83p 110.25p 49758
21/05/2012 109.50p 110.25p 109.50p 109.88p 99430
18/05/2012 109.25p 110.40p 109.25p 109.50p 24969
17/05/2012 109.25p 110.94p 109.00p 109.00p 201651
16/05/2012 109.00p 111.50p 109.00p 109.00p 22572
15/05/2012 111.15p 111.47p 110.10p 110.63p 62290
14/05/2012 110.00p 111.69p 109.25p 109.50p 72982
11/05/2012 112.25p 113.13p 110.50p 110.50p 90747
10/05/2012 114.25p 114.25p 112.50p 113.75p 266430
09/05/2012 112.25p 114.50p 112.25p 114.25p 86328
08/05/2012 113.25p 114.58p 112.00p 112.00p 61641
04/05/2012 114.50p 114.69p 113.25p 113.25p 35205
03/05/2012 114.00p 116.00p 113.50p 115.50p 79385
02/05/2012 115.75p 116.35p 114.50p 116.00p 96649
01/05/2012 116.00p 116.03p 115.00p 115.00p 6702
30/04/2012 116.50p 116.50p 115.48p 116.25p 108441
27/04/2012 115.50p 116.25p 115.10p 115.63p 133987
26/04/2012 115.25p 116.00p 115.00p 115.00p 117388
25/04/2012 115.73p 115.73p 115.25p 115.63p 23450
24/04/2012 116.75p 116.75p 115.00p 115.63p 134282
23/04/2012 115.50p 116.47p 115.00p 115.00p 20815
20/04/2012 116.50p 117.25p 116.00p 116.00p 67158
19/04/2012 117.00p 117.85p 116.75p 116.75p 42379
18/04/2012 117.00p 117.30p 116.25p 117.00p 38545
17/04/2012 115.75p 118.00p 115.75p 117.50p 77808
16/04/2012 115.75p 117.50p 115.75p 116.50p 88942
13/04/2012 116.50p 116.50p 115.22p 115.75p 36804
12/04/2012 115.75p 116.00p 114.99p 115.00p 40912
11/04/2012 115.25p 116.47p 114.75p 115.37p 46109
10/04/2012 115.50p 116.23p 115.25p 115.25p 30839
05/04/2012 115.80p 117.00p 115.36p 116.00p 44537

*Close Price adjusted for both dividends and splits