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
30/05/2024 355.00p 363.00p 355.00p 358.00p 84608
29/05/2024 366.00p 370.00p 358.00p 359.00p 162103
28/05/2024 368.00p 371.00p 361.00p 362.00p 115116
24/05/2024 369.00p 375.00p 364.00p 364.00p 231333
23/05/2024 374.00p 376.00p 367.00p 367.00p 292146
22/05/2024 367.00p 375.79p 366.00p 367.00p 203246
21/05/2024 368.00p 373.95p 368.00p 369.00p 194117
20/05/2024 374.00p 376.75p 369.96p 373.00p 296348
17/05/2024 380.00p 380.00p 369.32p 371.00p 149405
16/05/2024 373.00p 374.25p 369.30p 372.00p 151092
15/05/2024 366.00p 374.16p 366.00p 373.00p 312606
14/05/2024 368.00p 374.00p 365.00p 368.00p 106220
13/05/2024 370.00p 372.90p 366.00p 367.00p 191101
10/05/2024 370.00p 372.00p 363.00p 369.00p 509721
09/05/2024 369.00p 370.00p 363.00p 366.00p 100120
08/05/2024 369.00p 369.00p 364.00p 365.00p 75875
07/05/2024 368.00p 369.00p 363.91p 368.00p 106392
03/05/2024 364.00p 368.00p 362.00p 363.00p 147883
02/05/2024 365.00p 368.00p 362.00p 362.00p 109036
01/05/2024 367.00p 368.00p 363.00p 363.00p 108794
30/04/2024 369.00p 369.00p 362.00p 363.00p 150535
29/04/2024 364.00p 370.00p 362.00p 364.00p 228799
26/04/2024 362.00p 367.00p 361.00p 364.00p 88504
25/04/2024 362.00p 366.62p 360.00p 361.00p 155186
24/04/2024 365.00p 369.00p 363.75p 365.00p 195407
23/04/2024 361.00p 365.26p 361.00p 365.00p 105052
22/04/2024 360.00p 363.83p 359.26p 361.00p 196920
19/04/2024 357.00p 360.00p 357.00p 358.00p 106167
18/04/2024 360.00p 362.01p 357.00p 360.00p 94738
17/04/2024 360.00p 364.00p 358.00p 359.50p 166166
16/04/2024 362.00p 365.95p 359.00p 359.00p 184852
15/04/2024 366.00p 373.00p 363.00p 364.00p 406750
12/04/2024 367.00p 377.00p 366.00p 366.00p 156498
11/04/2024 367.00p 372.60p 366.00p 368.50p 101802
10/04/2024 371.00p 372.94p 369.00p 369.00p 206229
09/04/2024 375.00p 375.00p 370.00p 370.00p 236698
08/04/2024 369.00p 372.00p 366.60p 371.00p 191401
05/04/2024 375.00p 375.00p 366.20p 370.00p 375813
04/04/2024 377.00p 377.00p 369.00p 371.00p 242909
03/04/2024 379.00p 379.00p 370.00p 373.00p 187918
02/04/2024 377.00p 378.00p 371.00p 375.00p 544292
28/03/2024 375.00p 377.00p 371.32p 375.00p 478028
27/03/2024 374.00p 376.00p 369.86p 373.00p 241291
26/03/2024 372.00p 374.00p 369.86p 371.00p 321174
25/03/2024 369.00p 375.00p 369.00p 369.00p 259090
22/03/2024 372.00p 373.00p 369.00p 373.00p 247194
21/03/2024 372.00p 372.01p 367.20p 371.00p 203461
20/03/2024 367.00p 368.00p 367.00p 368.00p 184565
19/03/2024 367.00p 369.40p 365.00p 368.00p 131657
18/03/2024 370.00p 372.00p 366.00p 367.00p 302404
15/03/2024 372.00p 372.38p 365.00p 366.00p 269433
14/03/2024 373.00p 375.00p 368.00p 368.00p 139466
13/03/2024 372.00p 376.00p 369.00p 369.00p 328748
12/03/2024 374.00p 376.00p 369.80p 372.00p 429552
11/03/2024 375.00p 375.16p 371.44p 373.00p 301335
08/03/2024 373.00p 375.00p 372.50p 373.00p 199039
07/03/2024 375.00p 376.00p 371.78p 374.00p 311600
06/03/2024 375.00p 375.37p 371.60p 373.00p 468205
05/03/2024 374.00p 377.00p 371.00p 372.00p 1022197
04/03/2024 374.00p 378.00p 373.18p 374.00p 331205
01/03/2024 372.00p 378.00p 371.50p 374.00p 435621
29/02/2024 371.00p 374.44p 369.00p 370.00p 224365
28/02/2024 372.00p 376.00p 368.00p 371.00p 145258
27/02/2024 372.00p 377.00p 370.00p 371.00p 249936
26/02/2024 361.00p 373.00p 361.00p 371.00p 285414
23/02/2024 364.00p 367.00p 362.00p 364.00p 157670
22/02/2024 361.00p 366.00p 360.00p 360.00p 283066
21/02/2024 363.00p 366.00p 359.00p 359.00p 151041
20/02/2024 365.00p 366.00p 363.00p 366.00p 245735
19/02/2024 364.00p 365.83p 360.88p 365.00p 131550
16/02/2024 358.00p 364.00p 358.00p 364.00p 128521
15/02/2024 361.00p 362.50p 358.40p 360.00p 181164
14/02/2024 360.00p 361.14p 355.00p 358.00p 403555
13/02/2024 360.00p 360.85p 353.00p 356.00p 144576
12/02/2024 357.00p 360.00p 353.16p 356.00p 91947
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

*Close Price adjusted for both dividends and splits