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
28/09/2021 292.00p 294.85p 290.00p 291.50p 107332
27/09/2021 290.00p 295.00p 290.00p 291.00p 455904
24/09/2021 288.00p 289.34p 285.77p 289.00p 57051
23/09/2021 284.00p 291.00p 284.00p 284.00p 59407
22/09/2021 288.00p 290.00p 286.40p 288.50p 244253
21/09/2021 289.00p 289.00p 286.52p 289.00p 180343
20/09/2021 287.00p 290.00p 285.00p 289.00p 36180
17/09/2021 287.00p 288.82p 285.53p 287.00p 85425
16/09/2021 287.00p 287.00p 283.00p 283.50p 196314
15/09/2021 286.00p 288.00p 283.00p 283.00p 250933
14/09/2021 286.00p 291.22p 285.00p 286.50p 188120
13/09/2021 289.00p 291.84p 285.00p 287.00p 120083
10/09/2021 289.00p 291.99p 289.00p 290.50p 47138
09/09/2021 294.00p 296.81p 289.00p 289.50p 178855
08/09/2021 292.00p 297.15p 292.00p 293.00p 26637
07/09/2021 294.00p 299.00p 294.00p 294.00p 136315
06/09/2021 298.00p 298.00p 293.45p 295.00p 366610
03/09/2021 290.00p 299.00p 290.00p 292.00p 153722
02/09/2021 290.00p 292.90p 286.76p 290.00p 130167
01/09/2021 287.00p 289.06p 286.45p 289.00p 120652
31/08/2021 288.00p 290.00p 285.79p 288.50p 100237
27/08/2021 287.00p 288.00p 285.79p 286.50p 55156
26/08/2021 285.00p 287.00p 285.78p 287.00p 44530
25/08/2021 285.00p 287.24p 285.00p 287.00p 146281
24/08/2021 285.00p 288.00p 285.00p 287.00p 223253
23/08/2021 285.00p 287.00p 283.50p 286.00p 179752
20/08/2021 282.00p 284.00p 278.26p 284.00p 51243
19/08/2021 278.00p 280.77p 275.18p 278.00p 82149
18/08/2021 279.00p 279.78p 276.76p 277.00p 48445
17/08/2021 276.00p 279.64p 274.80p 279.00p 43595
16/08/2021 274.00p 278.00p 274.00p 275.50p 104274
13/08/2021 275.00p 276.40p 274.37p 276.00p 27756
12/08/2021 277.00p 277.00p 274.16p 277.00p 50878
11/08/2021 272.00p 278.39p 272.00p 272.00p 107365
10/08/2021 277.00p 278.40p 273.65p 275.00p 61938
09/08/2021 277.00p 278.00p 274.00p 277.00p 118447
06/08/2021 277.00p 279.00p 274.66p 275.50p 199717
05/08/2021 276.00p 282.00p 274.89p 277.00p 189002
04/08/2021 280.00p 282.00p 278.00p 279.50p 223798
03/08/2021 277.00p 278.10p 274.95p 277.00p 144517
02/08/2021 278.00p 278.00p 275.00p 276.00p 68287
30/07/2021 274.00p 275.00p 271.95p 275.00p 114945
29/07/2021 274.00p 276.14p 271.81p 272.00p 148153
28/07/2021 274.00p 275.00p 272.26p 272.50p 30925
27/07/2021 274.00p 277.19p 270.80p 272.00p 127303
26/07/2021 274.00p 278.00p 273.00p 275.50p 125041
23/07/2021 274.00p 276.50p 273.36p 275.50p 65716
22/07/2021 275.00p 275.00p 270.93p 275.00p 47043
21/07/2021 272.00p 273.99p 271.01p 273.00p 208724
20/07/2021 269.00p 275.00p 268.01p 275.00p 138074
19/07/2021 268.00p 270.00p 267.00p 268.00p 91019
16/07/2021 269.00p 273.00p 269.00p 270.50p 51772
15/07/2021 270.00p 272.94p 267.00p 268.00p 94556
14/07/2021 272.00p 274.00p 270.44p 271.00p 83230
13/07/2021 273.00p 273.55p 271.62p 272.50p 79601
12/07/2021 273.00p 274.52p 269.20p 270.00p 71667
09/07/2021 271.00p 273.00p 269.52p 273.00p 73741
08/07/2021 270.00p 270.22p 267.33p 268.00p 73466
07/07/2021 270.00p 271.00p 269.73p 270.00p 62034
06/07/2021 270.00p 271.00p 269.00p 269.00p 120649
05/07/2021 269.00p 270.50p 268.30p 270.50p 96862
02/07/2021 270.00p 270.00p 268.01p 270.00p 189786
01/07/2021 266.00p 268.10p 266.00p 268.00p 102694
30/06/2021 266.00p 269.00p 266.00p 269.00p 128548
29/06/2021 269.00p 271.00p 266.55p 268.00p 95424
28/06/2021 267.00p 270.00p 264.30p 268.00p 39140
25/06/2021 264.00p 266.00p 263.26p 266.00p 67126
24/06/2021 266.00p 266.00p 262.01p 266.00p 116937
23/06/2021 262.00p 265.90p 261.00p 263.00p 102260
22/06/2021 261.00p 264.74p 261.00p 262.50p 87446
21/06/2021 263.00p 265.00p 260.00p 264.00p 182222
18/06/2021 261.00p 261.34p 258.71p 260.00p 323710
17/06/2021 260.00p 262.00p 257.23p 261.00p 51252
16/06/2021 260.00p 261.00p 258.45p 260.50p 323218
15/06/2021 260.00p 260.00p 257.80p 259.50p 215609
14/06/2021 261.00p 261.00p 258.00p 258.00p 94051
11/06/2021 257.00p 259.00p 255.50p 257.00p 170445
10/06/2021 254.00p 258.00p 254.00p 258.00p 87705
09/06/2021 253.00p 255.71p 251.52p 255.50p 275685
08/06/2021 256.00p 254.78p 252.22p 253.50p 51027
07/06/2021 256.00p 256.00p 251.01p 256.00p 76578
04/06/2021 253.00p 254.50p 252.00p 253.50p 90104
03/06/2021 252.00p 255.60p 251.00p 253.00p 94212
02/06/2021 256.00p 256.16p 253.00p 253.00p 183985
01/06/2021 258.00p 258.00p 253.00p 253.50p 60170
28/05/2021 256.00p 258.00p 254.12p 258.00p 114265
27/05/2021 253.00p 257.00p 253.00p 253.00p 28460
26/05/2021 256.00p 257.40p 254.47p 255.50p 215118
25/05/2021 256.00p 256.83p 254.13p 256.50p 59655
24/05/2021 256.00p 256.50p 253.01p 256.50p 119361
21/05/2021 254.00p 256.00p 252.09p 255.00p 109751
20/05/2021 254.00p 254.00p 250.92p 254.00p 122936
19/05/2021 251.00p 253.23p 250.00p 251.00p 192500
18/05/2021 254.00p 255.98p 250.36p 253.00p 480753
17/05/2021 255.00p 255.00p 252.00p 253.00p 113669
14/05/2021 252.00p 254.50p 252.00p 254.50p 76750
13/05/2021 249.00p 254.00p 249.00p 251.00p 258669
12/05/2021 253.00p 254.05p 250.00p 250.00p 70411
11/05/2021 253.00p 256.16p 251.44p 253.00p 90613
10/05/2021 257.00p 260.08p 255.00p 258.00p 222989
07/05/2021 260.00p 260.00p 257.75p 259.00p 156720
06/05/2021 260.00p 263.30p 256.00p 258.00p 158457
05/05/2021 263.00p 263.25p 260.30p 261.00p 275564
04/05/2021 263.00p 263.94p 260.97p 261.50p 35111
30/04/2021 263.00p 265.00p 262.00p 263.00p 98795
29/04/2021 265.00p 265.40p 258.40p 262.00p 824636
28/04/2021 263.00p 265.00p 260.80p 262.00p 145961
27/04/2021 263.00p 263.00p 260.66p 261.00p 185158
26/04/2021 259.00p 263.00p 259.00p 262.50p 104040
23/04/2021 257.00p 261.00p 257.00p 260.00p 242311
22/04/2021 254.00p 262.00p 254.00p 262.00p 247443
21/04/2021 256.00p 257.01p 253.00p 254.00p 381864
20/04/2021 252.00p 255.28p 252.00p 253.50p 190802
19/04/2021 254.00p 257.45p 251.00p 252.50p 260145
16/04/2021 255.00p 258.00p 254.00p 258.00p 269369
15/04/2021 251.00p 255.00p 249.44p 255.00p 375556
14/04/2021 250.00p 251.10p 247.99p 251.00p 196999
13/04/2021 249.00p 250.00p 246.90p 250.00p 279346
12/04/2021 246.00p 249.00p 246.00p 247.00p 86917
09/04/2021 247.00p 250.00p 245.67p 250.00p 86618
08/04/2021 248.00p 248.00p 244.00p 246.00p 270299
07/04/2021 244.00p 246.05p 243.64p 245.50p 122497
06/04/2021 244.00p 247.00p 242.45p 247.00p 193171
01/04/2021 242.00p 243.48p 241.60p 243.00p 186599
31/03/2021 242.00p 242.33p 239.00p 242.00p 196687
30/03/2021 244.00p 243.96p 240.44p 242.50p 267951
29/03/2021 244.00p 244.00p 238.00p 244.00p 309145
26/03/2021 241.00p 241.95p 237.00p 240.00p 202867
25/03/2021 240.00p 242.02p 236.00p 240.00p 117682
24/03/2021 240.00p 243.08p 240.00p 242.50p 128374
23/03/2021 242.00p 245.00p 241.60p 242.00p 110675
22/03/2021 241.00p 245.00p 240.50p 243.50p 197463
19/03/2021 240.00p 242.51p 239.00p 241.00p 141383
18/03/2021 239.00p 243.01p 239.00p 243.00p 125464
17/03/2021 241.00p 244.00p 240.00p 244.00p 205437
16/03/2021 242.00p 242.71p 238.81p 242.00p 947393
15/03/2021 240.00p 240.00p 237.04p 239.50p 217988
12/03/2021 237.00p 241.00p 237.00p 240.00p 74528
11/03/2021 236.00p 239.00p 236.00p 239.00p 325418
10/03/2021 236.00p 238.22p 235.00p 238.00p 112853
09/03/2021 234.00p 237.00p 233.40p 236.00p 161468
08/03/2021 234.00p 234.99p 232.00p 234.00p 172938
05/03/2021 234.00p 234.00p 231.00p 232.00p 178213
04/03/2021 236.00p 236.00p 233.28p 234.00p 133079
03/03/2021 239.00p 239.00p 234.55p 237.00p 315386
02/03/2021 237.00p 239.12p 236.00p 239.00p 310201
01/03/2021 239.00p 239.24p 234.00p 238.00p 425889
26/02/2021 234.00p 236.00p 228.39p 234.50p 579039
25/02/2021 240.00p 240.00p 233.00p 237.00p 188356
24/02/2021 234.00p 236.00p 232.50p 236.00p 85113
23/02/2021 237.00p 238.50p 233.00p 234.00p 208936
22/02/2021 241.00p 241.00p 236.00p 237.00p 271460
19/02/2021 247.00p 247.00p 240.00p 240.00p 349085
18/02/2021 246.00p 247.25p 240.00p 243.50p 156055
17/02/2021 247.00p 249.15p 245.00p 247.50p 340959
16/02/2021 248.00p 250.90p 247.22p 249.00p 305030
15/02/2021 249.00p 250.87p 248.00p 249.50p 119091
12/02/2021 252.00p 252.00p 248.92p 252.00p 112704
11/02/2021 248.00p 250.57p 248.00p 249.50p 39346
10/02/2021 253.00p 250.21p 248.42p 249.00p 156505
09/02/2021 253.00p 253.00p 247.96p 249.50p 104578
08/02/2021 250.00p 251.20p 248.73p 250.00p 87143
05/02/2021 247.00p 251.00p 247.00p 251.00p 270946
04/02/2021 247.00p 249.99p 247.00p 247.00p 645668
03/02/2021 252.00p 252.00p 248.30p 249.00p 116292
02/02/2021 249.00p 250.16p 248.09p 250.00p 49150
01/02/2021 250.00p 250.00p 246.64p 248.00p 113589
29/01/2021 250.00p 250.00p 247.76p 250.00p 91207
28/01/2021 250.00p 251.70p 246.20p 251.00p 250206
27/01/2021 254.00p 257.30p 250.00p 251.00p 144019
26/01/2021 258.00p 259.00p 254.03p 255.00p 385145
25/01/2021 258.00p 258.00p 252.00p 253.50p 147478
22/01/2021 254.00p 255.98p 251.00p 253.00p 153777
21/01/2021 258.00p 258.00p 253.32p 258.00p 68338
20/01/2021 258.00p 258.00p 253.00p 258.00p 85523
19/01/2021 254.00p 255.71p 253.08p 255.00p 67855
18/01/2021 256.00p 255.16p 252.72p 254.50p 150512
15/01/2021 256.00p 256.00p 251.00p 252.00p 136566
14/01/2021 251.00p 254.99p 251.00p 253.00p 117788
13/01/2021 253.00p 255.49p 252.00p 252.50p 136233
12/01/2021 256.00p 256.00p 250.00p 252.00p 89632
11/01/2021 255.00p 255.43p 252.00p 255.00p 339884
08/01/2021 250.00p 255.00p 250.00p 253.50p 106704
07/01/2021 250.00p 252.94p 246.00p 250.00p 106312
06/01/2021 246.00p 248.89p 243.00p 247.00p 254221
05/01/2021 244.00p 247.00p 243.42p 243.50p 86882
04/01/2021 245.00p 246.00p 243.00p 244.00p 139440
31/12/2020 243.00p 243.55p 241.83p 243.00p 75362
30/12/2020 243.00p 244.00p 242.52p 244.00p 78250
29/12/2020 243.00p 243.85p 240.02p 242.50p 123047
28/12/2020 243.00p 244.00p 238.00p 238.50p 41530
24/12/2020 243.00p 244.00p 238.00p 238.50p 41530
23/12/2020 241.00p 241.00p 238.00p 239.00p 139452
22/12/2020 240.00p 241.19p 238.00p 239.50p 198142
21/12/2020 241.00p 242.22p 238.00p 238.50p 167974
18/12/2020 241.00p 241.22p 239.00p 239.00p 91496
17/12/2020 240.00p 241.73p 239.00p 239.50p 247148
16/12/2020 241.00p 242.35p 239.00p 240.50p 98375
15/12/2020 242.00p 243.00p 239.50p 239.50p 268384
14/12/2020 240.00p 242.00p 238.10p 240.00p 271682

*Close Price adjusted for both dividends and splits