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
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
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

*Close Price adjusted for both dividends and splits