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
12/07/2022 326.00p 327.00p 321.62p 324.00p 97075
11/07/2022 326.00p 326.00p 321.50p 326.00p 47034
08/07/2022 312.00p 325.55p 312.00p 323.00p 291738
07/07/2022 310.00p 318.00p 310.00p 318.00p 122067
06/07/2022 311.00p 315.00p 305.00p 315.00p 91067
05/07/2022 306.00p 309.18p 305.22p 307.00p 35974
04/07/2022 308.00p 309.00p 303.55p 306.00p 56388
01/07/2022 306.00p 307.00p 302.90p 306.50p 53793
30/06/2022 302.00p 306.02p 301.00p 303.00p 111993
29/06/2022 307.00p 309.00p 306.00p 308.00p 118569
28/06/2022 309.00p 310.00p 305.00p 308.50p 135245
27/06/2022 305.00p 306.00p 300.87p 305.00p 80937
24/06/2022 297.00p 302.00p 295.50p 302.00p 148420
23/06/2022 294.00p 296.68p 292.00p 294.00p 75878
22/06/2022 294.00p 296.00p 289.00p 296.00p 216857
21/06/2022 293.00p 297.00p 290.92p 294.00p 62994
20/06/2022 293.00p 297.00p 292.56p 294.00p 92000
17/06/2022 293.00p 297.00p 290.21p 296.00p 66409
16/06/2022 298.00p 301.00p 290.00p 291.50p 133444
15/06/2022 302.00p 303.90p 300.66p 301.00p 63619
14/06/2022 304.00p 304.25p 299.00p 300.00p 63132
13/06/2022 311.00p 311.00p 301.67p 302.00p 1147513
10/06/2022 305.00p 311.00p 305.00p 305.00p 138188
09/06/2022 308.00p 313.56p 307.00p 309.00p 249141
08/06/2022 307.00p 310.90p 307.00p 310.00p 543403
07/06/2022 312.00p 312.00p 308.00p 309.00p 75575
06/06/2022 314.00p 314.00p 307.00p 308.50p 46379
03/06/2022 311.00p 309.00p 304.50p 304.50p 66300
02/06/2022 311.00p 309.00p 304.50p 304.50p 66300
01/06/2022 311.00p 309.00p 304.50p 304.50p 66300
31/05/2022 311.00p 311.00p 305.00p 306.00p 108006
30/05/2022 307.00p 310.75p 305.00p 308.00p 189808
27/05/2022 304.00p 305.32p 301.62p 304.00p 139121
26/05/2022 306.00p 306.00p 301.09p 304.00p 75351
25/05/2022 306.00p 306.00p 300.89p 306.00p 68168
24/05/2022 305.00p 305.00p 299.33p 303.50p 131076
23/05/2022 301.00p 306.00p 300.14p 303.00p 115446
20/05/2022 298.00p 305.00p 297.84p 298.00p 153059
19/05/2022 303.00p 303.37p 295.00p 296.50p 157258
18/05/2022 302.00p 309.20p 302.00p 306.00p 50358
17/05/2022 300.00p 305.55p 299.43p 305.00p 160986
16/05/2022 296.00p 302.55p 296.00p 301.50p 120302
13/05/2022 301.00p 302.60p 298.48p 302.00p 48922
12/05/2022 300.00p 301.00p 294.37p 295.00p 147159
11/05/2022 300.00p 303.00p 295.00p 295.00p 39383
10/05/2022 295.00p 302.00p 295.00p 301.00p 133264
09/05/2022 298.00p 304.00p 295.00p 296.50p 65058
06/05/2022 304.00p 305.30p 300.00p 302.00p 212800
05/05/2022 302.00p 308.60p 301.00p 304.00p 222678
04/05/2022 301.00p 305.23p 299.20p 304.00p 75296
03/05/2022 308.00p 308.34p 300.00p 302.00p 126476
29/04/2022 305.00p 308.80p 303.87p 304.00p 151272
28/04/2022 304.00p 310.00p 303.46p 304.50p 344298
27/04/2022 304.00p 310.30p 303.66p 306.00p 134009
26/04/2022 306.00p 309.35p 303.50p 303.50p 68466
25/04/2022 306.00p 309.32p 303.00p 303.50p 279195
22/04/2022 311.00p 313.00p 307.88p 309.50p 189055
21/04/2022 305.00p 311.62p 301.04p 308.00p 88229
20/04/2022 305.00p 307.40p 300.76p 304.50p 94206
19/04/2022 302.00p 305.70p 300.17p 304.00p 142226
18/04/2022 304.00p 305.00p 300.58p 303.50p 65870
15/04/2022 304.00p 305.00p 300.58p 303.50p 65870
14/04/2022 304.00p 305.00p 300.58p 303.50p 65870
13/04/2022 303.00p 304.25p 300.00p 303.00p 116191
12/04/2022 303.00p 306.38p 301.00p 303.00p 86110
11/04/2022 306.00p 308.00p 302.68p 304.50p 129698
08/04/2022 304.00p 307.00p 300.64p 307.00p 141639
07/04/2022 299.00p 301.50p 294.00p 301.50p 159342
06/04/2022 300.00p 300.00p 294.00p 297.50p 110189
05/04/2022 293.00p 299.55p 292.00p 298.00p 133781
04/04/2022 299.00p 301.00p 294.20p 295.50p 183800
01/04/2022 295.00p 297.28p 292.00p 297.00p 113143
31/03/2022 297.00p 300.00p 292.95p 300.00p 254277
30/03/2022 296.00p 296.00p 294.00p 295.00p 702789
29/03/2022 293.00p 296.00p 288.00p 294.50p 432142
28/03/2022 291.00p 293.00p 287.00p 291.50p 176077
25/03/2022 289.00p 291.67p 287.00p 290.00p 231137
24/03/2022 292.00p 292.00p 286.66p 288.50p 126055
23/03/2022 292.00p 292.00p 287.53p 288.00p 73064
22/03/2022 288.00p 291.00p 286.55p 288.00p 163713
21/03/2022 288.00p 290.34p 287.00p 289.00p 151199
18/03/2022 287.00p 288.00p 282.63p 287.00p 183938
17/03/2022 284.00p 287.00p 282.00p 286.00p 151269
16/03/2022 282.00p 285.28p 280.63p 285.00p 133844
15/03/2022 273.00p 278.00p 272.63p 278.00p 67180
14/03/2022 276.00p 278.55p 275.00p 276.50p 141359
11/03/2022 274.00p 280.00p 271.18p 276.50p 160078
10/03/2022 274.00p 275.00p 271.88p 272.50p 81679
09/03/2022 276.00p 276.00p 269.00p 271.00p 152529
08/03/2022 269.00p 274.00p 266.48p 267.50p 75899
07/03/2022 268.00p 273.00p 262.00p 265.00p 264034
04/03/2022 276.00p 280.00p 271.00p 277.00p 73442
03/03/2022 283.00p 285.00p 281.57p 282.00p 107170
02/03/2022 281.00p 285.00p 279.48p 285.00p 92410
01/03/2022 281.00p 283.00p 278.00p 281.00p 110408
28/02/2022 279.00p 282.00p 275.63p 281.50p 138586
25/02/2022 271.00p 280.00p 267.00p 277.00p 93758
24/02/2022 266.00p 269.50p 263.00p 269.50p 137571
23/02/2022 278.00p 278.00p 272.00p 278.00p 100366
22/02/2022 272.00p 277.00p 270.49p 273.00p 44224
21/02/2022 283.00p 283.00p 273.00p 275.00p 46183
18/02/2022 281.00p 281.18p 278.00p 278.00p 148397
17/02/2022 281.00p 283.00p 279.60p 283.00p 83283
16/02/2022 283.00p 285.00p 280.59p 281.00p 120719
15/02/2022 282.00p 285.00p 278.06p 283.00p 95760
14/02/2022 280.00p 282.25p 278.00p 282.00p 26126
11/02/2022 284.00p 284.00p 280.00p 284.00p 93245
10/02/2022 285.00p 287.00p 283.00p 287.00p 91584
09/02/2022 286.00p 286.00p 280.79p 284.00p 70215
08/02/2022 281.00p 283.71p 278.08p 281.50p 36098
07/02/2022 279.00p 283.00p 276.44p 283.00p 122479
04/02/2022 277.00p 283.00p 277.00p 281.00p 46862
03/02/2022 279.00p 282.28p 278.00p 278.00p 90008
02/02/2022 283.00p 284.00p 279.79p 282.50p 51976
01/02/2022 279.00p 282.00p 278.13p 280.00p 120726
31/01/2022 276.00p 278.00p 273.00p 277.00p 138045
28/01/2022 276.00p 276.92p 271.77p 272.00p 117397
27/01/2022 276.00p 279.00p 272.66p 279.00p 201954
26/01/2022 273.00p 278.00p 272.16p 277.00p 803043
25/01/2022 272.00p 274.99p 268.01p 272.00p 118237
24/01/2022 278.00p 280.65p 270.00p 272.00p 291183
21/01/2022 282.00p 283.71p 279.00p 279.00p 113412
20/01/2022 282.00p 285.00p 282.00p 284.00p 89142
19/01/2022 284.00p 286.60p 281.00p 281.00p 86900
18/01/2022 285.00p 287.33p 283.00p 287.00p 773607
17/01/2022 288.00p 289.00p 284.66p 289.00p 76115
14/01/2022 286.00p 288.00p 282.00p 288.00p 210075
13/01/2022 289.00p 292.50p 285.00p 286.00p 52592
12/01/2022 293.00p 294.00p 289.54p 292.00p 147649
10/01/2022 297.00p 297.05p 288.00p 288.00p 184111
07/01/2022 302.00p 302.00p 292.25p 292.50p 125739
06/01/2022 299.00p 300.40p 294.76p 296.00p 212319
05/01/2022 307.00p 307.00p 298.00p 301.00p 94866
04/01/2022 310.00p 310.00p 305.40p 307.00p 243752
31/12/2021 306.00p 308.01p 306.00p 307.50p 24766
30/12/2021 310.00p 310.00p 306.00p 306.00p 72240
29/12/2021 304.00p 309.00p 302.22p 308.50p 75552
24/12/2021 304.00p 304.90p 300.93p 304.00p 101120
23/12/2021 300.00p 302.00p 299.50p 300.50p 163571
22/12/2021 299.00p 299.00p 295.75p 299.00p 52836
21/12/2021 297.00p 298.00p 294.47p 297.00p 74378
20/12/2021 293.00p 297.00p 291.32p 294.50p 128809
17/12/2021 295.00p 297.00p 294.00p 297.00p 199265
16/12/2021 297.00p 299.85p 294.00p 295.00p 256194
15/12/2021 296.00p 299.00p 294.00p 295.50p 225587
14/12/2021 297.00p 300.00p 295.00p 296.50p 102878
13/12/2021 299.00p 299.00p 295.00p 295.00p 100006
10/12/2021 298.00p 298.59p 296.51p 298.00p 177746
09/12/2021 297.00p 299.00p 296.00p 296.00p 156479
08/12/2021 297.00p 299.00p 295.00p 296.50p 158957
07/12/2021 294.00p 295.00p 292.27p 295.00p 71438
06/12/2021 290.00p 293.00p 289.00p 289.00p 305032
03/12/2021 289.00p 293.50p 289.00p 290.50p 116002
02/12/2021 292.00p 293.74p 289.00p 290.00p 113002
01/12/2021 293.00p 295.00p 291.67p 293.50p 687939
30/11/2021 293.00p 294.81p 291.00p 291.00p 135239
29/11/2021 295.00p 299.00p 293.50p 296.00p 164680
26/11/2021 295.00p 300.00p 292.33p 300.00p 153754
25/11/2021 298.00p 301.00p 298.00p 299.50p 47668
24/11/2021 298.00p 300.86p 297.33p 298.50p 69814
23/11/2021 300.00p 303.20p 298.00p 298.50p 130805
22/11/2021 303.00p 304.40p 301.50p 301.50p 185726
19/11/2021 304.00p 303.00p 300.96p 301.00p 208951
18/11/2021 304.00p 304.00p 302.00p 303.00p 236508
17/11/2021 303.00p 305.21p 302.00p 303.50p 77359
16/11/2021 303.00p 306.20p 302.00p 304.00p 180794
15/11/2021 305.00p 306.20p 304.00p 304.50p 215560
12/11/2021 304.00p 307.00p 303.54p 304.50p 83932
11/11/2021 306.00p 307.00p 305.00p 306.00p 85042
10/11/2021 304.00p 307.00p 304.00p 306.50p 237738
09/11/2021 304.00p 305.50p 303.00p 304.50p 55133
08/11/2021 301.00p 308.81p 301.00p 304.50p 331730
05/11/2021 307.00p 308.90p 303.00p 303.00p 68707
04/11/2021 303.00p 306.53p 300.40p 304.50p 61748
03/11/2021 300.00p 302.30p 297.88p 300.00p 95507
02/11/2021 298.00p 303.00p 295.68p 301.50p 40648
01/11/2021 296.00p 297.00p 293.40p 296.00p 73334
29/10/2021 293.00p 295.50p 290.62p 295.50p 62266
28/10/2021 291.00p 294.00p 289.76p 294.00p 211845
27/10/2021 293.00p 294.02p 291.00p 294.00p 183260
26/10/2021 294.00p 297.00p 290.50p 297.00p 171872
25/10/2021 292.00p 293.40p 290.40p 292.50p 56331
22/10/2021 292.00p 293.24p 289.04p 292.50p 40474
21/10/2021 291.00p 292.00p 288.72p 292.00p 22458
20/10/2021 289.00p 290.00p 286.00p 288.50p 349166
19/10/2021 288.00p 290.00p 286.00p 288.00p 330037
18/10/2021 288.00p 293.00p 287.81p 289.00p 75491
15/10/2021 288.00p 292.00p 285.44p 288.00p 85451
14/10/2021 287.00p 291.00p 286.00p 289.00p 42531
13/10/2021 289.00p 288.95p 285.55p 287.00p 150204
12/10/2021 289.00p 291.33p 287.40p 288.00p 182774
11/10/2021 292.00p 291.20p 287.00p 288.50p 292591
08/10/2021 292.00p 292.00p 287.05p 292.00p 57447
07/10/2021 291.00p 291.00p 284.00p 290.00p 927730
06/10/2021 289.00p 292.37p 282.57p 289.00p 73793
05/10/2021 291.00p 293.85p 291.84p 292.00p 149566
04/10/2021 291.00p 294.00p 287.00p 291.00p 670337
01/10/2021 290.00p 292.00p 286.00p 286.00p 151235
30/09/2021 295.00p 298.00p 288.00p 288.00p 192376
29/09/2021 293.00p 295.00p 290.00p 295.00p 64370

*Close Price adjusted for both dividends and splits