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
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
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

*Close Price adjusted for both dividends and splits