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
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
04/04/2012 117.00p 117.00p 116.00p 116.00p 81388
03/04/2012 116.62p 117.50p 116.25p 117.50p 76564
02/04/2012 117.25p 117.59p 115.25p 115.25p 109111
30/03/2012 116.00p 117.50p 115.75p 117.25p 175570
29/03/2012 116.00p 117.13p 115.50p 116.62p 185657
28/03/2012 115.50p 117.00p 114.00p 116.38p 145268
27/03/2012 114.00p 115.86p 113.50p 114.25p 265062
26/03/2012 113.50p 113.74p 112.00p 113.00p 69728
23/03/2012 112.00p 113.50p 112.00p 113.50p 51632
22/03/2012 113.00p 113.50p 112.25p 113.50p 55586
21/03/2012 114.00p 114.35p 113.33p 113.50p 80516
20/03/2012 114.00p 115.15p 113.52p 114.00p 112170
19/03/2012 116.50p 116.50p 115.02p 115.50p 76550
16/03/2012 117.00p 117.00p 115.50p 115.50p 34683
15/03/2012 115.25p 117.00p 114.75p 117.00p 125252
14/03/2012 114.50p 114.50p 113.05p 114.50p 36852
13/03/2012 112.75p 114.50p 112.75p 114.50p 71189
12/03/2012 112.00p 112.75p 111.95p 112.75p 54011
09/03/2012 112.00p 112.25p 111.20p 112.25p 54799
08/03/2012 111.25p 111.50p 111.00p 111.25p 77252
07/03/2012 110.00p 110.87p 110.00p 110.87p 53948
06/03/2012 111.00p 111.50p 110.25p 110.87p 272265
05/03/2012 111.48p 111.50p 110.56p 110.87p 91195
02/03/2012 111.00p 111.50p 110.87p 110.87p 76089
01/03/2012 111.25p 111.25p 110.63p 111.00p 69002
29/02/2012 110.00p 111.50p 109.28p 110.25p 182931
28/02/2012 110.00p 110.50p 109.56p 110.50p 40364
27/02/2012 110.33p 110.50p 109.12p 109.12p 65012
24/02/2012 110.00p 110.49p 109.75p 110.25p 103355
23/02/2012 109.50p 109.50p 109.13p 109.50p 51036
22/02/2012 109.50p 109.50p 108.02p 109.12p 107350
21/02/2012 109.25p 109.62p 108.00p 108.50p 104238
20/02/2012 108.60p 109.85p 108.60p 109.25p 31840
17/02/2012 110.39p 110.39p 108.82p 109.50p 51225
16/02/2012 108.50p 109.90p 108.50p 109.25p 59845
15/02/2012 109.75p 110.96p 108.50p 108.50p 77939
14/02/2012 111.00p 111.00p 108.77p 109.25p 36371
13/02/2012 110.50p 110.50p 109.42p 109.75p 17643
10/02/2012 109.50p 110.75p 109.50p 110.25p 65939
09/02/2012 110.00p 111.25p 109.75p 111.25p 402856
08/02/2012 111.00p 111.25p 109.50p 109.50p 57905
07/02/2012 111.25p 111.50p 110.47p 111.50p 11517
06/02/2012 111.00p 111.00p 109.78p 110.13p 127947
03/02/2012 110.00p 110.85p 110.00p 110.50p 55642
02/02/2012 110.00p 110.25p 109.00p 109.63p 197877
01/02/2012 108.75p 110.13p 108.75p 109.88p 59453
31/01/2012 109.00p 110.10p 108.75p 109.12p 84187
30/01/2012 109.25p 110.50p 108.50p 109.50p 142933
27/01/2012 109.00p 111.33p 108.50p 109.63p 97283
26/01/2012 110.50p 111.49p 110.37p 110.37p 13451
25/01/2012 109.75p 110.16p 109.00p 110.13p 65250
24/01/2012 110.50p 110.90p 110.00p 110.37p 127694
23/01/2012 110.50p 111.40p 110.50p 111.13p 82747
20/01/2012 110.60p 111.77p 110.60p 111.00p 116770
19/01/2012 111.25p 111.50p 110.47p 111.00p 47068
18/01/2012 110.00p 110.75p 110.00p 110.75p 36547
17/01/2012 109.50p 109.75p 109.10p 109.50p 159513
16/01/2012 109.57p 110.00p 108.75p 109.38p 77365
13/01/2012 109.50p 110.50p 109.00p 109.50p 40191
12/01/2012 110.00p 110.89p 109.50p 110.25p 206704
11/01/2012 110.50p 111.00p 110.50p 111.00p 78380
10/01/2012 111.40p 111.49p 110.28p 110.87p 79190
09/01/2012 110.03p 110.75p 110.03p 110.37p 23987
06/01/2012 111.12p 111.17p 110.52p 110.87p 35229
05/01/2012 110.57p 111.12p 110.57p 110.75p 15400
04/01/2012 111.50p 111.62p 110.98p 111.25p 63332
03/01/2012 110.00p 111.00p 110.00p 111.00p 21267
30/12/2011 108.75p 110.00p 108.75p 109.50p 80000
29/12/2011 108.25p 108.25p 107.46p 107.88p 33425
28/12/2011 108.00p 108.12p 107.38p 108.12p 45855
23/12/2011 107.46p 107.98p 107.46p 107.50p 45700
22/12/2011 107.35p 107.75p 107.35p 107.75p 29401
21/12/2011 107.00p 107.65p 106.50p 107.00p 175255
20/12/2011 105.50p 107.75p 105.06p 107.75p 64764
19/12/2011 104.25p 105.30p 104.00p 104.50p 39416
16/12/2011 105.75p 106.00p 105.00p 105.00p 33633
15/12/2011 104.50p 105.40p 104.25p 104.88p 77102
14/12/2011 106.00p 106.50p 104.65p 106.00p 43870
13/12/2011 106.00p 106.50p 105.00p 105.00p 90539
12/12/2011 104.25p 105.38p 104.25p 104.75p 20795
09/12/2011 104.74p 105.00p 104.25p 104.25p 75270
08/12/2011 104.50p 105.50p 104.25p 104.25p 40256
07/12/2011 105.25p 105.99p 104.75p 105.25p 35146
06/12/2011 104.75p 105.50p 104.12p 104.12p 31759
05/12/2011 105.50p 105.50p 104.00p 105.50p 185470
02/12/2011 104.25p 105.66p 104.25p 104.75p 49966
01/12/2011 105.45p 105.50p 105.45p 105.50p 71430
30/11/2011 103.25p 105.00p 101.50p 103.75p 121970
29/11/2011 102.58p 104.00p 102.50p 103.00p 51310
28/11/2011 103.00p 103.50p 102.25p 103.50p 73267
25/11/2011 102.00p 102.93p 101.80p 102.50p 396727
24/11/2011 101.50p 102.93p 101.20p 102.50p 98201
23/11/2011 102.00p 102.00p 101.00p 101.00p 35940
22/11/2011 104.00p 104.00p 102.00p 102.75p 138544
21/11/2011 103.25p 104.07p 102.50p 103.25p 25552
18/11/2011 104.50p 105.25p 104.00p 104.50p 67960
17/11/2011 106.00p 106.50p 105.25p 105.50p 94126
16/11/2011 106.00p 107.35p 105.00p 105.88p 76651
15/11/2011 106.50p 107.25p 106.25p 106.75p 33050
14/11/2011 108.25p 108.50p 106.50p 107.75p 123834
11/11/2011 106.25p 106.25p 106.00p 106.00p 7262
10/11/2011 109.22p 109.22p 107.00p 107.25p 67303
09/11/2011 109.48p 109.75p 108.20p 108.75p 68500
08/11/2011 108.75p 110.00p 107.46p 110.00p 178357
07/11/2011 108.00p 108.75p 106.62p 107.75p 54181
04/11/2011 107.75p 108.25p 106.73p 108.25p 48205
03/11/2011 105.75p 107.50p 105.38p 107.50p 80738
02/11/2011 106.50p 107.50p 104.82p 107.50p 59244
01/11/2011 105.00p 106.00p 105.00p 106.00p 56684
31/10/2011 107.25p 107.25p 106.25p 106.75p 75515
28/10/2011 106.85p 108.50p 106.85p 108.50p 9133
27/10/2011 107.00p 108.00p 105.50p 108.00p 111545
26/10/2011 105.75p 105.75p 105.21p 105.50p 37500
25/10/2011 105.00p 107.00p 105.00p 105.50p 95900
24/10/2011 105.75p 106.00p 105.21p 105.75p 50438
21/10/2011 104.00p 105.12p 102.91p 105.12p 31922
20/10/2011 104.50p 104.50p 103.75p 103.75p 31400
19/10/2011 104.25p 106.00p 103.77p 105.00p 103981
18/10/2011 103.50p 104.75p 102.50p 103.00p 123135
17/10/2011 104.55p 105.48p 104.55p 105.00p 8140
14/10/2011 105.50p 105.50p 104.50p 105.00p 116899
13/10/2011 104.50p 104.75p 104.00p 104.00p 23741
12/10/2011 104.25p 104.50p 103.66p 104.25p 120189
11/10/2011 103.75p 105.00p 103.50p 103.75p 104858
10/10/2011 104.25p 104.55p 103.35p 103.88p 118264

*Close Price adjusted for both dividends and splits