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
09/02/2024 356.00p 359.00p 351.56p 356.00p 102690
08/02/2024 348.00p 356.00p 348.00p 351.00p 242702
07/02/2024 353.00p 354.00p 349.00p 353.00p 146698
06/02/2024 351.00p 353.00p 345.00p 348.00p 156198
05/02/2024 346.00p 352.00p 343.00p 350.00p 198863
02/02/2024 346.00p 349.00p 342.00p 348.00p 95214
01/02/2024 343.00p 349.00p 343.00p 345.00p 90664
31/01/2024 347.00p 349.00p 344.58p 346.00p 195085
30/01/2024 345.00p 347.05p 341.00p 341.00p 133188
29/01/2024 345.00p 347.00p 340.00p 342.00p 94786
26/01/2024 339.00p 345.00p 339.00p 345.00p 197838
25/01/2024 341.00p 344.00p 340.00p 342.00p 67016
24/01/2024 339.00p 345.49p 339.00p 344.00p 158787
23/01/2024 345.00p 345.00p 340.00p 341.00p 208908
22/01/2024 340.00p 343.00p 337.00p 343.00p 372779
19/01/2024 338.00p 341.00p 337.16p 339.00p 143282
18/01/2024 335.00p 342.00p 334.00p 337.00p 864962
17/01/2024 332.00p 337.00p 330.00p 337.00p 164326
16/01/2024 338.00p 342.00p 337.00p 337.00p 186990
15/01/2024 339.00p 342.00p 338.00p 340.00p 126312
12/01/2024 340.00p 341.00p 337.36p 338.00p 252252
11/01/2024 340.00p 343.00p 336.65p 338.00p 212704
10/01/2024 336.00p 340.00p 336.00p 339.00p 186437
09/01/2024 333.00p 340.00p 331.12p 340.00p 514779
08/01/2024 336.00p 336.00p 329.00p 334.50p 147840
05/01/2024 329.00p 335.00p 329.00p 334.00p 137595
04/01/2024 334.00p 336.00p 330.00p 335.00p 145186
03/01/2024 335.00p 336.10p 332.00p 334.00p 313189
02/01/2024 328.00p 335.00p 325.00p 335.00p 142669
29/12/2023 331.00p 331.00p 328.76p 330.00p 7880
28/12/2023 330.00p 333.00p 327.00p 331.00p 129815
27/12/2023 321.00p 331.00p 321.00p 331.00p 98744
22/12/2023 324.00p 325.00p 320.00p 324.00p 188833
21/12/2023 321.00p 327.00p 320.30p 327.00p 169694
20/12/2023 325.00p 327.50p 322.00p 324.00p 158247
19/12/2023 320.00p 325.00p 318.00p 325.00p 199842
18/12/2023 320.00p 323.00p 316.00p 323.00p 163647
15/12/2023 321.00p 323.00p 315.88p 323.00p 524702
14/12/2023 315.00p 320.86p 314.00p 320.00p 234887
13/12/2023 311.00p 314.00p 308.73p 312.00p 46575
12/12/2023 310.00p 312.88p 308.73p 309.00p 79488
11/12/2023 307.00p 310.53p 307.00p 309.00p 180359
08/12/2023 311.00p 312.70p 308.50p 311.00p 56990
07/12/2023 310.00p 312.32p 308.65p 309.00p 126720
06/12/2023 313.00p 314.00p 309.00p 311.00p 92146
05/12/2023 307.00p 312.25p 306.00p 310.00p 149668
04/12/2023 309.00p 310.00p 305.00p 310.00p 125915
01/12/2023 309.00p 311.00p 305.00p 309.00p 56601
30/11/2023 308.00p 309.98p 305.55p 309.00p 132525
29/11/2023 306.00p 309.00p 305.00p 306.00p 177438
28/11/2023 305.00p 306.00p 303.00p 304.00p 732915
27/11/2023 305.00p 308.68p 303.90p 305.00p 94037
24/11/2023 307.00p 311.00p 303.00p 305.00p 187749
23/11/2023 307.00p 311.00p 306.00p 306.00p 97251
22/11/2023 303.00p 306.02p 302.56p 305.00p 100385
21/11/2023 302.00p 304.33p 300.84p 303.00p 131394
20/11/2023 298.00p 302.00p 296.80p 301.00p 183367
17/11/2023 299.00p 302.00p 298.00p 300.00p 87377
16/11/2023 297.00p 299.68p 295.00p 298.00p 222442
15/11/2023 299.00p 302.00p 296.00p 296.00p 319451
14/11/2023 299.00p 301.00p 297.00p 298.00p 132519
13/11/2023 298.00p 301.00p 296.00p 298.00p 102856
10/11/2023 298.00p 299.00p 296.00p 296.00p 124437
09/11/2023 295.00p 301.00p 295.00p 296.00p 81568
08/11/2023 295.00p 301.00p 294.55p 298.00p 253395
07/11/2023 295.00p 299.55p 294.00p 295.00p 107753
06/11/2023 296.00p 300.32p 295.00p 295.00p 98889
03/11/2023 299.00p 301.00p 296.00p 297.00p 50025
02/11/2023 300.00p 303.00p 298.00p 299.00p 184431
01/11/2023 303.00p 303.00p 296.04p 303.00p 127261
31/10/2023 297.00p 300.00p 294.20p 300.00p 118126
30/10/2023 298.00p 301.00p 295.00p 297.00p 106371
27/10/2023 298.00p 300.75p 294.17p 296.00p 249688
26/10/2023 301.00p 301.78p 297.12p 301.00p 127736
25/10/2023 304.00p 307.00p 301.10p 307.00p 287270
24/10/2023 303.00p 304.50p 301.06p 304.50p 105751
23/10/2023 303.00p 308.95p 302.00p 302.00p 47826
20/10/2023 310.00p 312.44p 303.10p 308.00p 199813
19/10/2023 312.00p 313.00p 309.06p 313.00p 69592
18/10/2023 314.00p 315.52p 311.00p 311.00p 89693
17/10/2023 317.00p 318.00p 312.00p 312.00p 72541
16/10/2023 315.00p 318.00p 313.00p 313.00p 179904
13/10/2023 316.00p 320.00p 312.00p 315.00p 86228
12/10/2023 318.00p 320.00p 316.45p 318.00p 165077
11/10/2023 320.00p 320.34p 316.00p 317.00p 252856
10/10/2023 317.00p 320.00p 314.51p 318.00p 63923
09/10/2023 314.00p 317.54p 313.75p 316.00p 286931
06/10/2023 314.00p 316.95p 314.00p 315.00p 57319
05/10/2023 315.00p 317.00p 312.00p 313.00p 45502
04/10/2023 315.00p 319.00p 311.00p 311.00p 126691
03/10/2023 317.00p 321.00p 313.00p 317.00p 88640
02/10/2023 316.00p 321.00p 315.62p 321.00p 227592
29/09/2023 317.00p 319.44p 315.90p 319.00p 111515
28/09/2023 315.00p 319.00p 315.00p 319.00p 128110
27/09/2023 318.00p 320.00p 316.54p 319.00p 81583
26/09/2023 319.00p 320.00p 318.25p 320.00p 82716
25/09/2023 320.00p 320.00p 316.30p 319.00p 98585
22/09/2023 320.00p 320.00p 316.00p 316.00p 83689
21/09/2023 320.00p 322.42p 317.66p 319.00p 76995
20/09/2023 321.00p 323.56p 321.00p 322.00p 561933
19/09/2023 322.00p 325.00p 321.00p 322.00p 168066
18/09/2023 324.00p 326.18p 321.00p 325.00p 98927
15/09/2023 325.00p 327.00p 323.00p 325.00p 151079
14/09/2023 324.00p 327.00p 323.63p 325.00p 103438
13/09/2023 325.00p 325.00p 320.00p 325.00p 85545
12/09/2023 322.00p 325.25p 321.35p 324.00p 87507
11/09/2023 324.00p 326.00p 321.33p 323.00p 108778
08/09/2023 322.00p 326.00p 322.00p 324.50p 43932
07/09/2023 324.00p 326.00p 321.00p 323.00p 30424
06/09/2023 322.00p 325.00p 321.00p 322.00p 35124
05/09/2023 327.00p 328.46p 323.86p 324.50p 69121
04/09/2023 324.00p 330.00p 324.00p 324.00p 89694
01/09/2023 327.00p 329.00p 323.00p 324.00p 124252
31/08/2023 324.00p 328.39p 323.00p 328.00p 139717
30/08/2023 322.00p 325.58p 321.68p 324.50p 124136
29/08/2023 326.00p 326.54p 323.00p 326.00p 85173
25/08/2023 321.00p 325.00p 320.00p 323.00p 34235
24/08/2023 321.00p 324.04p 321.00p 322.00p 43116
23/08/2023 321.00p 323.70p 319.30p 321.00p 74827
22/08/2023 323.00p 323.00p 317.24p 319.50p 74474
21/08/2023 319.00p 320.50p 317.25p 318.00p 84954
18/08/2023 322.00p 322.00p 318.00p 318.00p 68878
17/08/2023 321.00p 323.62p 320.00p 320.00p 136446
16/08/2023 323.00p 327.00p 321.00p 321.00p 72708
15/08/2023 323.00p 325.45p 323.00p 323.00p 55293
14/08/2023 325.00p 328.00p 321.00p 325.00p 114642
11/08/2023 323.00p 327.00p 321.51p 323.00p 95387
10/08/2023 322.00p 326.58p 322.00p 326.50p 118684
09/08/2023 325.00p 326.64p 323.00p 324.00p 55484
08/08/2023 321.00p 328.50p 321.00p 326.00p 158250
07/08/2023 327.00p 327.50p 323.01p 325.00p 48597
04/08/2023 328.00p 328.00p 322.81p 328.00p 54306
03/08/2023 326.00p 328.17p 323.20p 324.50p 88151
02/08/2023 326.00p 327.64p 322.89p 327.00p 97387
01/08/2023 321.00p 329.00p 321.00p 329.00p 133621
31/07/2023 324.00p 327.60p 323.75p 325.00p 119881
28/07/2023 325.00p 328.00p 322.98p 328.00p 61745
27/07/2023 325.00p 326.99p 322.00p 323.00p 134511
26/07/2023 325.00p 327.00p 321.55p 324.00p 76885
25/07/2023 325.00p 329.00p 321.88p 329.00p 107208
24/07/2023 327.00p 327.30p 324.76p 326.00p 159092
21/07/2023 327.00p 328.00p 323.25p 326.00p 125399
20/07/2023 325.00p 328.00p 323.24p 326.00p 124969
19/07/2023 323.00p 324.00p 316.35p 323.00p 127887
18/07/2023 317.00p 320.00p 316.00p 318.00p 276819
17/07/2023 317.00p 319.97p 316.08p 318.00p 179248
14/07/2023 320.00p 320.00p 313.93p 317.00p 138175
13/07/2023 319.00p 322.00p 317.00p 317.00p 161888
12/07/2023 322.00p 323.00p 319.00p 319.00p 215278
11/07/2023 323.00p 324.00p 320.00p 320.50p 50089
10/07/2023 322.00p 323.00p 320.00p 323.00p 149202
07/07/2023 328.00p 323.00p 320.06p 320.50p 185588
06/07/2023 328.00p 331.00p 322.00p 322.00p 145251
05/07/2023 329.00p 331.25p 326.77p 330.00p 158628
04/07/2023 331.00p 331.62p 328.00p 329.50p 259984
03/07/2023 332.00p 334.00p 328.33p 331.00p 163836
30/06/2023 332.00p 332.00p 328.91p 331.00p 168050
29/06/2023 328.00p 332.00p 327.00p 329.00p 88314
28/06/2023 325.00p 329.00p 321.00p 327.50p 170902
27/06/2023 328.00p 330.00p 323.00p 326.00p 134816
26/06/2023 331.00p 334.00p 326.00p 326.00p 172557
23/06/2023 330.00p 333.00p 327.85p 330.50p 202762
22/06/2023 329.00p 332.63p 325.70p 330.50p 238160
21/06/2023 333.00p 335.45p 331.00p 331.00p 175666
20/06/2023 334.00p 335.00p 332.00p 333.00p 92170
19/06/2023 336.00p 336.80p 334.00p 336.00p 96353
16/06/2023 336.00p 338.90p 335.07p 338.00p 89467
15/06/2023 335.00p 335.64p 333.50p 334.00p 68221
14/06/2023 335.00p 338.02p 334.00p 334.00p 93919
13/06/2023 337.00p 340.00p 334.68p 336.00p 79562
12/06/2023 336.00p 338.34p 333.50p 338.00p 139645
09/06/2023 335.00p 337.00p 332.82p 337.00p 91271
08/06/2023 336.00p 338.00p 335.00p 336.00p 181947
07/06/2023 338.00p 340.67p 336.00p 337.00p 135643
06/06/2023 340.00p 341.24p 336.72p 340.50p 165800
05/06/2023 337.00p 341.02p 331.00p 338.00p 158738
02/06/2023 337.00p 337.16p 332.52p 334.50p 219613
01/06/2023 337.00p 338.00p 330.00p 332.50p 162418
31/05/2023 335.00p 338.00p 331.00p 331.00p 181996
30/05/2023 338.00p 338.56p 333.50p 333.50p 288897
26/05/2023 336.00p 339.05p 334.00p 337.00p 257803
25/05/2023 338.00p 340.00p 332.00p 333.00p 78988
24/05/2023 338.00p 342.37p 337.00p 338.00p 134068
23/05/2023 343.00p 344.40p 341.50p 341.50p 98885
22/05/2023 345.00p 346.25p 342.19p 345.00p 312077
19/05/2023 341.00p 345.92p 339.40p 345.00p 151212
18/05/2023 339.00p 343.00p 338.00p 343.00p 77568
17/05/2023 339.00p 341.55p 336.00p 340.00p 129885
16/05/2023 342.00p 342.00p 339.00p 340.00p 104672
15/05/2023 340.00p 342.00p 337.00p 342.00p 302802
12/05/2023 337.00p 340.00p 335.00p 340.00p 224278
11/05/2023 335.00p 339.10p 332.59p 336.00p 262152
10/05/2023 335.00p 337.00p 333.17p 336.00p 151301
09/05/2023 332.00p 336.13p 332.00p 336.00p 98128
05/05/2023 331.00p 337.88p 331.00p 332.00p 151041
04/05/2023 333.00p 337.82p 333.00p 337.00p 173441
03/05/2023 335.00p 338.64p 333.00p 333.00p 106320
02/05/2023 334.00p 338.00p 331.25p 334.00p 147479
28/04/2023 333.00p 337.00p 330.00p 333.00p 125117
27/04/2023 332.00p 334.63p 329.49p 329.50p 144553

*Close Price adjusted for both dividends and splits