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
07/10/2011 103.50p 104.38p 103.50p 103.50p 18830
06/10/2011 104.50p 104.50p 103.30p 104.00p 226050
05/10/2011 104.10p 104.40p 103.30p 103.88p 80881
04/10/2011 104.50p 104.50p 104.00p 104.00p 55000
03/10/2011 105.53p 106.00p 105.53p 106.00p 1082
30/09/2011 106.00p 106.35p 105.45p 106.25p 33350
29/09/2011 105.25p 106.28p 105.25p 105.88p 12500
28/09/2011 106.50p 106.53p 105.30p 106.00p 15053
27/09/2011 107.00p 108.00p 105.70p 108.00p 70257
26/09/2011 103.75p 105.28p 103.75p 104.75p 16850
23/09/2011 105.75p 106.50p 104.50p 106.50p 11718
22/09/2011 106.25p 107.00p 103.50p 103.50p 67008
21/09/2011 107.00p 108.23p 106.50p 107.38p 81716
20/09/2011 109.00p 109.00p 108.65p 109.00p 13049
19/09/2011 107.00p 108.75p 106.50p 108.50p 28278
16/09/2011 107.25p 107.25p 107.00p 107.00p 10329
15/09/2011 107.00p 109.25p 105.75p 109.25p 66044
14/09/2011 105.75p 107.50p 104.38p 107.00p 230950
13/09/2011 104.90p 106.00p 104.15p 106.00p 58490
12/09/2011 104.50p 105.00p 104.25p 105.00p 58241
09/09/2011 105.50p 106.25p 104.78p 105.75p 85288
08/09/2011 105.50p 105.50p 104.75p 105.25p 31750
07/09/2011 105.75p 106.00p 104.89p 106.00p 209434
06/09/2011 101.75p 105.00p 101.66p 105.00p 106372
05/09/2011 102.00p 102.00p 101.50p 101.50p 14908
02/09/2011 101.50p 102.50p 101.25p 101.87p 86100
01/09/2011 102.50p 102.50p 102.00p 102.37p 96227
31/08/2011 100.25p 102.50p 100.11p 102.50p 38204
30/08/2011 99.25p 100.14p 99.25p 99.62p 96845
26/08/2011 99.75p 100.14p 99.00p 99.25p 167900
25/08/2011 99.50p 100.50p 99.50p 100.50p 401940
24/08/2011 99.25p 100.25p 99.00p 100.25p 56899
23/08/2011 98.50p 99.75p 98.25p 98.87p 31810
22/08/2011 99.25p 99.75p 99.25p 99.75p 2000
19/08/2011 99.25p 99.50p 98.00p 99.50p 15541
18/08/2011 100.00p 100.00p 99.50p 99.50p 12752
17/08/2011 101.00p 102.30p 101.00p 101.50p 31089
16/08/2011 102.00p 102.00p 100.76p 101.87p 24039
15/08/2011 101.50p 102.50p 100.50p 102.50p 45290
12/08/2011 98.50p 101.00p 98.50p 100.50p 480256
11/08/2011 96.75p 97.51p 96.50p 97.38p 55612
10/08/2011 99.00p 99.00p 96.75p 97.38p 112936
09/08/2011 99.00p 100.45p 97.00p 99.25p 197592
08/08/2011 102.75p 103.00p 101.00p 102.00p 173603
05/08/2011 106.00p 107.34p 103.25p 103.50p 101274
04/08/2011 107.75p 108.00p 106.80p 107.50p 80375
03/08/2011 110.00p 110.00p 106.00p 106.88p 81559
02/08/2011 110.00p 110.75p 110.00p 110.75p 49397
01/08/2011 110.50p 110.73p 110.22p 110.37p 78893
29/07/2011 111.00p 111.50p 109.75p 110.37p 260435
28/07/2011 111.00p 111.50p 110.46p 110.87p 32789
27/07/2011 111.50p 112.00p 110.75p 111.37p 119514
26/07/2011 110.50p 111.49p 110.50p 110.50p 62936
25/07/2011 110.50p 111.63p 110.50p 111.13p 20536
22/07/2011 110.50p 112.13p 110.50p 111.25p 73518
21/07/2011 110.50p 112.00p 110.25p 110.50p 43323
20/07/2011 111.50p 111.75p 110.42p 111.75p 233474
19/07/2011 111.75p 111.75p 110.50p 111.75p 84326
18/07/2011 110.00p 111.50p 110.00p 111.00p 12308
15/07/2011 109.75p 112.00p 109.00p 110.75p 213642
14/07/2011 109.00p 111.00p 109.00p 111.00p 186569
13/07/2011 107.00p 108.75p 106.95p 108.75p 82712
12/07/2011 108.00p 108.00p 106.75p 106.75p 102518
11/07/2011 108.00p 108.60p 108.00p 108.38p 702702
08/07/2011 108.75p 109.00p 108.00p 108.50p 553367
07/07/2011 108.50p 109.00p 108.10p 108.75p 187076
06/07/2011 108.75p 108.75p 108.25p 108.25p 32646
05/07/2011 109.25p 109.25p 107.50p 109.00p 100957
04/07/2011 108.00p 108.50p 107.75p 108.50p 349038
01/07/2011 107.50p 108.00p 107.00p 107.75p 395415
30/06/2011 107.75p 108.25p 107.25p 107.25p 149886
29/06/2011 108.00p 108.00p 107.50p 107.75p 185572
28/06/2011 107.50p 107.75p 107.25p 107.50p 44936
27/06/2011 106.50p 107.75p 106.50p 107.38p 41999
24/06/2011 107.00p 108.00p 107.00p 107.38p 205635
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

*Close Price adjusted for both dividends and splits