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
26/04/2023 333.00p 338.00p 330.00p 330.00p 168816
25/04/2023 331.00p 338.00p 331.00p 336.50p 74731
24/04/2023 332.00p 336.98p 331.91p 332.00p 126689
21/04/2023 332.00p 337.00p 327.77p 337.00p 300081
20/04/2023 333.00p 335.00p 329.88p 330.00p 105157
19/04/2023 331.00p 334.37p 328.00p 332.50p 233908
18/04/2023 333.00p 335.00p 330.00p 330.00p 327451
17/04/2023 329.00p 332.93p 324.00p 331.50p 223105
14/04/2023 324.00p 329.00p 323.31p 326.00p 213838
13/04/2023 317.00p 325.00p 317.00p 325.00p 197970
12/04/2023 321.00p 324.00p 317.00p 322.00p 171966
11/04/2023 322.00p 322.00p 319.41p 322.00p 293547
06/04/2023 318.00p 321.00p 317.00p 319.50p 208330
05/04/2023 316.00p 318.70p 315.00p 318.00p 242259
04/04/2023 317.00p 319.70p 314.00p 316.00p 238597
03/04/2023 322.00p 322.00p 315.41p 317.00p 229869
31/03/2023 319.00p 321.00p 315.00p 317.00p 267183
30/03/2023 315.00p 319.03p 315.00p 318.00p 340243
29/03/2023 318.00p 321.00p 314.63p 317.00p 214806
28/03/2023 316.00p 321.00p 315.00p 318.00p 144460
27/03/2023 316.00p 323.00p 314.00p 318.00p 180648
24/03/2023 316.00p 317.00p 311.65p 314.00p 195744
23/03/2023 318.00p 323.00p 317.00p 318.00p 317618
22/03/2023 321.00p 323.00p 317.72p 321.00p 149622
21/03/2023 320.00p 324.00p 317.37p 322.00p 207460
20/03/2023 315.00p 322.00p 315.00p 318.00p 67956
17/03/2023 324.00p 325.10p 317.00p 317.00p 129610
16/03/2023 320.00p 323.00p 317.00p 322.00p 125613
15/03/2023 318.00p 324.00p 317.00p 318.00p 599529
14/03/2023 319.00p 324.00p 318.00p 319.00p 192854
13/03/2023 323.00p 327.00p 315.74p 320.00p 245281
10/03/2023 325.00p 327.22p 321.75p 322.00p 142665
09/03/2023 332.00p 333.90p 328.00p 330.00p 174020
08/03/2023 330.00p 334.50p 329.69p 332.00p 891232
07/03/2023 332.00p 334.00p 330.00p 333.00p 1302032
06/03/2023 330.00p 333.00p 328.00p 330.50p 204658
03/03/2023 328.00p 333.00p 325.96p 330.00p 220372
02/03/2023 328.00p 330.57p 326.00p 328.50p 130354
01/03/2023 327.00p 332.00p 326.62p 327.00p 164379
28/02/2023 328.00p 330.80p 325.63p 326.00p 310493
27/02/2023 333.00p 333.10p 328.00p 332.00p 134578
24/02/2023 333.00p 334.00p 329.17p 330.00p 154503
23/02/2023 328.00p 333.00p 328.00p 330.00p 136439
22/02/2023 330.00p 332.34p 327.00p 327.00p 187441
21/02/2023 336.00p 336.67p 330.00p 330.00p 183157
20/02/2023 337.00p 338.00p 333.00p 333.00p 317672
17/02/2023 334.00p 337.00p 333.89p 337.00p 281396
16/02/2023 335.00p 337.08p 334.00p 337.00p 99152
15/02/2023 334.00p 337.00p 333.00p 336.00p 234463
14/02/2023 336.00p 337.22p 332.00p 333.00p 448606
13/02/2023 334.00p 335.54p 332.00p 334.50p 148605
10/02/2023 332.00p 334.21p 330.00p 333.00p 123458
09/02/2023 332.00p 334.00p 328.00p 332.00p 103524
08/02/2023 332.00p 334.00p 329.00p 331.00p 140614
07/02/2023 332.00p 335.00p 330.00p 330.00p 167223
06/02/2023 332.00p 335.00p 330.00p 331.00p 248165
03/02/2023 328.00p 334.00p 327.00p 333.50p 207933
02/02/2023 329.00p 330.40p 327.00p 328.50p 162035
01/02/2023 328.00p 332.00p 327.00p 330.00p 146912
31/01/2023 328.00p 332.00p 326.00p 326.00p 549817
30/01/2023 327.00p 331.00p 325.00p 330.00p 146148
27/01/2023 330.00p 332.00p 327.82p 329.50p 236934
26/01/2023 330.00p 330.00p 326.00p 330.00p 36713
25/01/2023 329.00p 330.00p 326.00p 327.00p 129613
24/01/2023 328.00p 330.47p 326.00p 328.50p 202844
23/01/2023 325.00p 330.00p 324.25p 330.00p 153537
20/01/2023 326.00p 332.00p 322.00p 327.00p 156855
19/01/2023 329.00p 332.31p 326.00p 326.50p 202117
18/01/2023 331.00p 333.00p 328.00p 328.00p 221289
17/01/2023 332.00p 334.00p 329.48p 333.00p 194637
16/01/2023 332.00p 335.00p 330.00p 330.00p 296403
13/01/2023 330.00p 334.00p 328.30p 334.00p 281813
12/01/2023 330.00p 332.00p 325.00p 330.00p 114312
11/01/2023 330.00p 332.38p 326.77p 331.00p 150186
10/01/2023 325.00p 329.18p 325.00p 328.00p 97984
09/01/2023 325.00p 330.10p 324.00p 325.50p 200059
06/01/2023 328.00p 329.10p 326.47p 329.00p 108767
05/01/2023 329.00p 331.54p 326.00p 328.00p 181824
04/01/2023 332.00p 335.16p 328.00p 328.00p 251546
03/01/2023 336.00p 340.00p 329.87p 330.00p 142807
30/12/2022 331.00p 335.40p 330.26p 333.00p 7106
29/12/2022 331.00p 336.00p 330.10p 333.00p 40957
28/12/2022 331.00p 335.00p 330.23p 332.00p 108759
23/12/2022 333.00p 335.00p 330.40p 334.00p 52920
22/12/2022 324.00p 334.00p 324.00p 333.00p 194116
21/12/2022 327.00p 329.00p 323.52p 329.00p 121427
20/12/2022 324.00p 327.00p 321.41p 327.00p 91999
19/12/2022 323.00p 326.76p 323.00p 326.00p 416461
16/12/2022 323.00p 327.40p 322.00p 324.00p 180470
15/12/2022 325.00p 325.00p 322.81p 325.00p 122632
14/12/2022 325.00p 329.00p 324.80p 327.50p 216360
13/12/2022 325.00p 330.46p 324.86p 329.00p 52188
12/12/2022 324.00p 326.00p 323.00p 326.00p 157654
09/12/2022 325.00p 328.00p 323.00p 324.50p 115001
08/12/2022 324.00p 327.10p 324.00p 324.00p 200719
07/12/2022 329.00p 332.00p 324.00p 324.00p 208739
06/12/2022 329.00p 334.00p 324.78p 328.00p 210610
05/12/2022 329.00p 335.00p 329.00p 331.00p 383151
02/12/2022 332.00p 334.40p 329.00p 330.50p 201096
01/12/2022 334.00p 337.00p 330.00p 330.00p 351808
30/11/2022 332.00p 332.00p 325.93p 331.00p 296202
29/11/2022 330.00p 330.00p 325.00p 326.00p 521517
28/11/2022 326.00p 329.00p 323.84p 328.00p 540422
25/11/2022 327.00p 327.00p 323.00p 326.00p 156328
24/11/2022 327.00p 328.00p 327.00p 327.00p 156161
23/11/2022 329.00p 330.00p 325.00p 327.00p 233768
22/11/2022 327.00p 329.00p 326.00p 329.00p 145642
21/11/2022 322.00p 328.41p 322.00p 326.50p 250783
18/11/2022 321.00p 327.00p 321.00p 324.00p 109398
17/11/2022 326.00p 329.50p 322.00p 322.00p 310395
16/11/2022 327.00p 329.56p 326.00p 327.00p 160030
15/11/2022 332.00p 332.00p 326.00p 327.50p 154031
14/11/2022 332.00p 334.00p 328.73p 330.50p 442702
11/11/2022 328.00p 332.00p 326.00p 328.50p 340659
10/11/2022 322.00p 328.00p 319.30p 328.00p 222413
09/11/2022 320.00p 322.00p 318.00p 321.50p 123165
08/11/2022 315.00p 319.00p 315.00p 318.00p 160888
07/11/2022 317.00p 322.00p 314.95p 316.00p 273624
04/11/2022 322.00p 322.00p 317.00p 319.00p 240843
03/11/2022 319.00p 322.00p 318.00p 321.00p 485868
02/11/2022 321.00p 321.76p 317.78p 319.00p 607147
01/11/2022 324.00p 324.00p 317.00p 320.00p 407913
31/10/2022 317.00p 320.73p 315.00p 320.00p 105680
28/10/2022 315.00p 320.26p 315.00p 318.00p 106659
27/10/2022 317.00p 319.05p 315.24p 318.00p 191194
26/10/2022 323.00p 323.00p 318.00p 321.50p 269136
25/10/2022 316.00p 322.00p 315.00p 322.00p 243171
24/10/2022 317.00p 318.44p 314.00p 315.00p 321892
21/10/2022 316.00p 317.00p 312.00p 313.00p 45080
20/10/2022 316.00p 321.00p 314.00p 314.00p 933893
19/10/2022 321.00p 322.20p 316.39p 317.00p 396259
18/10/2022 321.00p 326.00p 320.00p 320.00p 29124
17/10/2022 320.00p 322.10p 316.52p 319.50p 70941
14/10/2022 316.00p 319.87p 313.33p 317.50p 1038940
13/10/2022 315.00p 316.78p 311.46p 312.00p 289987
12/10/2022 312.00p 316.00p 312.00p 314.00p 102647
11/10/2022 313.00p 315.58p 310.00p 311.00p 97342
10/10/2022 314.00p 320.00p 313.00p 314.00p 94674
07/10/2022 316.00p 321.68p 315.84p 317.50p 99541
06/10/2022 317.00p 320.00p 316.57p 319.50p 46754
05/10/2022 316.00p 318.00p 311.00p 318.00p 94266
04/10/2022 316.00p 317.00p 311.34p 317.00p 96490
03/10/2022 310.00p 315.43p 308.00p 311.00p 132276
30/09/2022 311.00p 316.00p 310.00p 315.00p 51961
29/09/2022 317.00p 317.37p 311.00p 311.50p 294799
28/09/2022 313.00p 318.00p 312.12p 318.00p 225143
27/09/2022 314.00p 317.09p 313.87p 315.00p 211938
26/09/2022 313.00p 317.37p 312.00p 317.00p 124078
23/09/2022 309.00p 312.00p 308.55p 310.00p 157852
22/09/2022 313.00p 317.21p 307.00p 308.00p 182083
21/09/2022 313.00p 316.37p 313.00p 316.00p 34763
20/09/2022 318.00p 318.90p 314.12p 315.00p 130224
16/09/2022 319.00p 321.00p 315.00p 315.00p 122942
15/09/2022 315.00p 320.00p 313.00p 320.00p 231704
14/09/2022 314.00p 318.00p 310.37p 318.00p 127082
13/09/2022 318.00p 323.00p 315.00p 315.00p 81634
12/09/2022 320.00p 322.00p 316.81p 322.00p 84096
09/09/2022 317.00p 320.00p 316.00p 318.00p 79568
08/09/2022 315.00p 319.00p 311.00p 319.00p 72901
07/09/2022 315.00p 317.00p 310.07p 314.00p 129465
06/09/2022 311.00p 315.00p 310.00p 312.50p 166899
05/09/2022 319.00p 319.00p 312.00p 313.00p 95427
02/09/2022 315.00p 319.00p 311.00p 318.00p 104415
01/09/2022 317.00p 319.45p 312.00p 315.00p 174919
31/08/2022 318.00p 321.77p 317.00p 319.00p 213180
30/08/2022 321.00p 324.00p 318.00p 318.00p 143930
29/08/2022 323.00p 324.75p 321.78p 323.00p 356049
26/08/2022 323.00p 324.75p 321.78p 323.00p 249549
25/08/2022 324.00p 326.96p 321.00p 321.00p 160715
24/08/2022 324.00p 327.00p 322.00p 323.00p 156222
23/08/2022 324.00p 328.00p 322.00p 322.00p 120462
22/08/2022 326.00p 328.43p 324.00p 326.50p 80330
19/08/2022 328.00p 329.00p 323.81p 329.00p 156112
18/08/2022 327.00p 328.04p 324.82p 325.00p 171161
17/08/2022 325.00p 327.06p 324.25p 325.00p 67700
16/08/2022 324.00p 327.67p 323.00p 323.00p 226787
15/08/2022 324.00p 325.58p 319.00p 325.00p 77765
12/08/2022 321.00p 324.37p 319.00p 319.00p 68826
11/08/2022 323.00p 325.00p 319.00p 321.00p 94257
10/08/2022 321.00p 325.00p 319.85p 324.00p 443435
09/08/2022 317.00p 323.48p 317.00p 319.00p 109225
08/08/2022 324.00p 324.75p 318.90p 321.00p 40430
05/08/2022 318.00p 321.40p 317.00p 317.00p 265580
04/08/2022 318.00p 321.71p 317.00p 317.00p 83771
03/08/2022 319.00p 321.98p 317.00p 318.00p 152514
02/08/2022 322.00p 323.00p 317.00p 320.00p 310356
01/08/2022 321.00p 325.00p 317.00p 319.50p 98898
29/07/2022 320.00p 323.40p 318.16p 319.00p 60619
28/07/2022 321.00p 323.00p 318.85p 320.00p 46141
27/07/2022 327.00p 327.00p 318.00p 320.00p 88079
26/07/2022 324.00p 324.00p 319.97p 320.00p 217916
25/07/2022 323.00p 323.90p 319.00p 320.00p 115680
22/07/2022 328.00p 328.00p 319.00p 319.00p 131790
21/07/2022 329.00p 329.00p 319.82p 320.00p 123283
20/07/2022 323.00p 325.50p 321.00p 321.00p 156439
19/07/2022 327.00p 327.00p 320.00p 323.50p 186170
18/07/2022 321.00p 327.00p 321.00p 324.00p 121415
15/07/2022 321.00p 324.50p 319.64p 320.00p 305019
14/07/2022 323.00p 324.00p 319.00p 322.50p 209333
13/07/2022 327.00p 327.71p 321.14p 322.00p 388179

*Close Price adjusted for both dividends and splits