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
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
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

*Close Price adjusted for both dividends and splits