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
23/06/2011 107.75p 107.75p 107.25p 107.50p 35752
22/06/2011 108.00p 108.00p 106.75p 107.75p 110238
21/06/2011 108.00p 108.20p 107.50p 107.50p 44460
20/06/2011 109.25p 109.49p 108.48p 108.75p 28243
17/06/2011 110.50p 111.10p 109.35p 110.25p 318557
16/06/2011 111.00p 111.00p 110.63p 110.63p 99900
15/06/2011 111.10p 111.16p 111.00p 111.13p 427650
14/06/2011 111.25p 111.75p 111.00p 111.13p 85094
13/06/2011 111.75p 111.75p 111.00p 111.25p 274425
10/06/2011 111.75p 111.75p 111.10p 111.50p 411035
09/06/2011 111.00p 111.75p 111.00p 111.37p 324107
08/06/2011 111.25p 111.75p 111.20p 111.37p 253674
07/06/2011 112.00p 112.50p 111.03p 112.50p 140782
06/06/2011 112.00p 112.25p 110.75p 112.00p 361509
03/06/2011 112.15p 112.50p 111.15p 112.50p 67529
02/06/2011 110.15p 112.50p 110.15p 111.50p 221511
01/06/2011 111.00p 111.50p 110.25p 111.50p 220559
31/05/2011 111.50p 111.50p 110.55p 111.13p 184518
27/05/2011 111.50p 111.50p 110.75p 111.13p 40451
26/05/2011 112.25p 112.25p 110.75p 111.25p 135143
25/05/2011 111.35p 112.25p 111.00p 111.00p 98533
24/05/2011 112.50p 112.50p 111.00p 111.00p 100852
23/05/2011 112.00p 112.75p 111.50p 111.50p 232352
20/05/2011 110.75p 113.25p 110.75p 113.25p 62450
19/05/2011 110.50p 110.50p 110.25p 110.25p 17400
18/05/2011 109.75p 109.75p 108.75p 109.25p 248698
17/05/2011 108.50p 109.50p 108.50p 109.00p 444835
16/05/2011 109.50p 110.00p 109.00p 109.50p 284676
13/05/2011 108.00p 109.25p 108.00p 108.88p 91310
12/05/2011 108.25p 108.72p 108.25p 108.50p 40380
11/05/2011 109.25p 109.25p 108.00p 108.62p 470279
10/05/2011 107.00p 109.00p 106.20p 108.75p 196449
09/05/2011 106.62p 106.75p 105.75p 106.38p 12123
06/05/2011 105.75p 106.62p 105.75p 106.25p 11000
05/05/2011 106.00p 106.75p 105.04p 106.00p 156379
04/05/2011 104.50p 105.50p 104.00p 105.00p 149076
03/05/2011 105.00p 105.00p 103.82p 104.75p 47400
28/04/2011 104.31p 105.00p 103.81p 105.00p 34078
27/04/2011 103.50p 105.30p 103.50p 104.75p 227455
26/04/2011 103.70p 105.30p 103.70p 104.50p 53122
21/04/2011 104.93p 104.93p 104.50p 104.50p 32662
20/04/2011 103.35p 105.00p 103.20p 105.00p 475482
19/04/2011 103.30p 105.00p 103.30p 104.00p 28700
18/04/2011 103.50p 104.50p 103.50p 103.88p 44191
15/04/2011 105.00p 105.00p 103.61p 105.00p 71844
14/04/2011 105.00p 105.00p 103.77p 105.00p 65185
13/04/2011 103.87p 104.25p 103.87p 104.25p 53957
12/04/2011 103.75p 104.25p 103.75p 104.25p 15000
11/04/2011 105.50p 105.50p 104.62p 104.62p 17300
08/04/2011 105.00p 105.49p 103.85p 105.00p 88500
07/04/2011 103.00p 105.00p 101.50p 104.25p 197600
06/04/2011 102.00p 103.00p 100.65p 102.50p 133628
05/04/2011 101.00p 101.50p 99.80p 101.25p 86613
04/04/2011 99.35p 100.37p 99.35p 100.37p 32400
01/04/2011 100.00p 100.75p 99.50p 100.13p 51470
31/03/2011 99.00p 100.35p 98.69p 99.00p 165096
30/03/2011 99.50p 100.35p 99.30p 99.75p 58135
29/03/2011 99.50p 99.75p 99.00p 99.75p 150695
28/03/2011 99.63p 100.25p 99.28p 100.25p 295098
25/03/2011 99.75p 100.35p 99.75p 100.00p 69140
24/03/2011 99.80p 99.87p 99.75p 99.87p 22696
23/03/2011 99.87p 100.00p 99.63p 100.00p 26769
22/03/2011 100.50p 101.00p 99.50p 100.00p 87410
21/03/2011 99.80p 100.37p 99.56p 100.00p 49470
18/03/2011 99.50p 100.00p 99.25p 99.25p 85738
17/03/2011 100.00p 100.44p 99.61p 100.00p 80318
16/03/2011 99.70p 100.48p 99.62p 100.00p 25321
15/03/2011 99.50p 100.50p 99.50p 100.25p 91813
14/03/2011 99.75p 101.49p 99.75p 100.50p 69532
11/03/2011 99.80p 101.00p 99.80p 100.50p 44250
10/03/2011 100.88p 101.00p 99.92p 100.63p 32752
09/03/2011 99.81p 100.37p 99.81p 100.37p 50000
08/03/2011 99.75p 101.00p 99.75p 100.63p 58900
07/03/2011 100.75p 101.50p 100.63p 100.63p 19800
04/03/2011 101.50p 101.50p 99.99p 100.50p 271356
03/03/2011 99.75p 100.75p 99.75p 100.75p 17083
02/03/2011 101.00p 101.30p 99.99p 100.63p 57593
01/03/2011 100.50p 101.50p 101.50p 101.50p 40284
28/02/2011 100.00p 100.51p 100.00p 100.37p 29566
25/02/2011 101.00p 101.51p 101.00p 101.00p 7750
24/02/2011 101.37p 101.49p 101.00p 101.00p 29000
23/02/2011 100.00p 101.00p 100.00p 101.00p 9600
22/02/2011 101.00p 101.60p 100.50p 101.00p 78200
21/02/2011 103.00p 103.00p 102.13p 102.75p 19500
18/02/2011 102.00p 103.00p 102.00p 102.75p 20250
17/02/2011 103.00p 103.00p 102.21p 102.75p 82950
16/02/2011 102.75p 103.50p 102.75p 103.50p 39180
15/02/2011 101.25p 103.50p 101.25p 103.50p 32525
14/02/2011 102.75p 103.50p 102.50p 103.50p 86516
11/02/2011 103.00p 103.00p 102.75p 102.75p 10000
10/02/2011 102.80p 102.80p 101.25p 102.00p 41250
09/02/2011 103.00p 103.00p 101.25p 102.00p 123938
08/02/2011 102.88p 102.88p 102.25p 102.50p 69000
07/02/2011 103.00p 103.00p 102.11p 102.50p 81407
04/02/2011 102.00p 102.95p 102.00p 102.25p 37350
03/02/2011 102.85p 103.00p 102.08p 102.25p 34500
02/02/2011 102.50p 102.50p 102.25p 102.50p 42500
01/02/2011 103.00p 103.00p 102.25p 102.25p 66506
31/01/2011 103.00p 103.00p 100.90p 103.00p 90554
28/01/2011 102.00p 102.43p 101.17p 101.75p 21900
27/01/2011 101.50p 102.43p 101.15p 102.00p 61409
26/01/2011 103.50p 103.50p 101.75p 103.50p 16012
25/01/2011 102.00p 103.38p 102.00p 102.25p 56926
24/01/2011 103.25p 103.95p 102.50p 103.00p 79726
21/01/2011 104.00p 104.00p 103.25p 103.25p 10004
20/01/2011 103.25p 103.99p 103.25p 103.25p 10850
19/01/2011 104.00p 104.00p 102.63p 103.25p 37305
18/01/2011 100.25p 103.00p 100.20p 102.50p 138903
17/01/2011 101.43p 101.43p 100.75p 100.75p 39800
14/01/2011 100.15p 101.49p 100.15p 100.75p 24182
13/01/2011 101.15p 101.25p 99.60p 101.00p 40520
12/01/2011 101.00p 101.00p 100.00p 100.25p 231400
11/01/2011 100.85p 101.00p 100.00p 100.50p 76100
10/01/2011 100.25p 100.98p 100.25p 100.25p 15800
07/01/2011 99.50p 100.90p 99.50p 100.25p 38500
06/01/2011 100.00p 100.00p 99.50p 99.50p 819134
05/01/2011 100.00p 101.00p 99.50p 101.00p 98340
04/01/2011 101.00p 101.00p 99.55p 100.25p 31160
31/12/2010 100.25p 100.25p 100.00p 100.25p 40000
30/12/2010 100.25p 100.70p 100.00p 100.25p 47600
29/12/2010 100.25p 100.70p 100.25p 100.25p 4000
24/12/2010 100.25p 100.72p 99.55p 100.25p 50773
23/12/2010 100.25p 100.25p 100.25p 100.25p 0
22/12/2010 100.00p 101.20p 99.50p 100.25p 656162
21/12/2010 100.00p 101.20p 99.00p 100.00p 257075
20/12/2010 101.75p 101.75p 100.00p 100.50p 33500
17/12/2010 101.75p 101.75p 100.00p 101.75p 90761
16/12/2010 101.50p 101.50p 100.25p 101.50p 41473
15/12/2010 100.50p 101.00p 100.50p 100.75p 62789
14/12/2010 100.00p 100.75p 100.00p 100.75p 7500
13/12/2010 102.00p 102.00p 101.00p 101.00p 1900
10/12/2010 101.00p 101.63p 100.20p 101.00p 65000
09/12/2010 100.50p 101.84p 100.02p 101.00p 46639
08/12/2010 101.25p 101.25p 100.50p 101.00p 456000
07/12/2010 100.50p 101.25p 100.00p 101.25p 60830
06/12/2010 101.00p 102.00p 101.00p 101.25p 18744
03/12/2010 101.50p 101.85p 101.50p 101.50p 185000
02/12/2010 101.50p 101.90p 101.50p 101.50p 511810
01/12/2010 101.00p 102.80p 100.50p 101.50p 70275
30/11/2010 102.25p 102.69p 101.00p 102.00p 217961
29/11/2010 102.25p 102.69p 102.25p 102.25p 19000
26/11/2010 102.50p 102.69p 102.25p 102.25p 25500
25/11/2010 103.50p 103.50p 102.00p 102.50p 33000
24/11/2010 103.00p 103.44p 102.30p 103.00p 48800
23/11/2010 103.00p 103.50p 102.35p 103.00p 60200
22/11/2010 102.75p 103.50p 102.37p 103.00p 36500
19/11/2010 102.25p 103.60p 102.25p 102.75p 16657
18/11/2010 103.00p 103.47p 102.40p 103.00p 31550
17/11/2010 103.25p 103.25p 102.37p 103.00p 24500
16/11/2010 103.75p 103.75p 103.25p 103.25p 2380
15/11/2010 103.75p 103.75p 103.47p 103.75p 27273
12/11/2010 103.50p 103.50p 102.62p 103.25p 13500
11/11/2010 103.00p 103.73p 103.00p 103.50p 192631
10/11/2010 103.50p 104.25p 103.00p 103.00p 144938
09/11/2010 103.50p 104.00p 103.50p 103.50p 272000
08/11/2010 104.00p 104.10p 103.00p 103.50p 87784
05/11/2010 104.00p 104.00p 103.88p 104.00p 23739
04/11/2010 104.00p 104.00p 103.35p 104.00p 80000
03/11/2010 104.00p 104.00p 103.75p 103.75p 30095
02/11/2010 104.00p 104.40p 103.75p 104.00p 108000
01/11/2010 105.00p 105.00p 104.00p 104.00p 103200
29/10/2010 105.00p 105.00p 104.00p 105.00p 41476
28/10/2010 104.50p 104.50p 104.00p 104.00p 118042
27/10/2010 104.00p 104.95p 104.00p 104.25p 50785
26/10/2010 105.00p 105.00p 104.70p 105.00p 24027
25/10/2010 104.50p 104.50p 104.00p 104.00p 33728
22/10/2010 104.00p 104.49p 104.00p 104.00p 55462
21/10/2010 104.00p 104.50p 103.95p 104.00p 476272
20/10/2010 104.00p 104.00p 103.90p 104.00p 17058
19/10/2010 103.75p 103.90p 103.13p 103.75p 78640
18/10/2010 103.50p 103.93p 103.10p 103.75p 58040
15/10/2010 103.50p 103.90p 103.10p 103.50p 47200
14/10/2010 103.00p 103.50p 103.00p 103.50p 89037
13/10/2010 103.50p 103.50p 102.60p 103.00p 166060
12/10/2010 103.50p 103.50p 102.66p 103.50p 22904
11/10/2010 102.75p 102.90p 102.66p 102.75p 48325
08/10/2010 102.50p 103.35p 102.50p 102.75p 38329
07/10/2010 103.00p 103.35p 102.75p 102.75p 93058
06/10/2010 103.50p 103.50p 102.65p 103.00p 120039
05/10/2010 102.50p 103.00p 102.15p 102.50p 7202
04/10/2010 103.50p 103.50p 102.15p 102.75p 2894
01/10/2010 103.50p 103.50p 103.10p 103.50p 30690
30/09/2010 102.50p 103.40p 102.50p 102.75p 1063150
29/09/2010 103.25p 103.25p 102.60p 103.00p 2650
28/09/2010 103.50p 103.50p 102.50p 103.25p 104761
27/09/2010 103.50p 103.75p 102.75p 103.50p 54901
24/09/2010 103.75p 104.00p 103.60p 103.75p 45509
23/09/2010 104.25p 104.25p 104.15p 104.25p 19546
22/09/2010 104.25p 104.25p 104.00p 104.25p 22697
21/09/2010 104.00p 104.00p 103.27p 104.00p 63800
20/09/2010 103.25p 103.75p 102.95p 103.50p 151835
17/09/2010 102.00p 103.00p 101.75p 103.00p 1565066
16/09/2010 102.00p 102.50p 102.00p 102.50p 380000
15/09/2010 102.00p 102.00p 101.75p 102.00p 410000
14/09/2010 101.25p 102.00p 101.25p 102.00p 1733107
13/09/2010 101.00p 101.95p 101.00p 101.50p 1463830
10/09/2010 101.00p 101.13p 99.50p 101.00p 2542800
09/09/2010 100.75p 102.00p 100.13p 101.00p 318117
08/09/2010 100.25p 100.75p 100.05p 100.25p 21600
07/09/2010 100.25p 100.75p 100.13p 100.25p 18400

*Close Price adjusted for both dividends and splits