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
30/03/2021 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
11/12/2020 238.00p 242.00p 238.00p 242.00p 150565
10/12/2020 239.00p 242.00p 238.00p 240.00p 482789
09/12/2020 244.00p 244.00p 238.01p 239.00p 593348
08/12/2020 241.00p 241.42p 240.00p 240.00p 576265
07/12/2020 241.00p 243.00p 239.65p 241.50p 68125
04/12/2020 238.00p 240.50p 237.93p 239.50p 642975
03/12/2020 238.00p 240.00p 237.63p 240.00p 164440
02/12/2020 238.00p 239.63p 238.00p 239.00p 285535
01/12/2020 239.00p 242.00p 235.64p 236.00p 567099
30/11/2020 239.00p 239.00p 234.00p 235.00p 217883
27/11/2020 237.00p 239.23p 233.00p 237.00p 248524
26/11/2020 237.00p 239.46p 237.00p 238.00p 56809
25/11/2020 240.00p 240.00p 236.00p 236.00p 282848
24/11/2020 239.00p 239.70p 237.40p 238.00p 263349
23/11/2020 240.00p 240.00p 236.41p 238.00p 216142
20/11/2020 238.00p 238.43p 235.45p 237.00p 63701
19/11/2020 236.00p 237.40p 235.00p 236.50p 309199
18/11/2020 238.00p 239.78p 236.36p 238.00p 599382
17/11/2020 244.00p 244.00p 236.00p 237.00p 313439
16/11/2020 241.00p 243.00p 240.00p 241.00p 1334389
13/11/2020 242.00p 242.00p 237.63p 242.00p 111741
12/11/2020 240.00p 241.00p 237.44p 240.00p 950842
10/11/2020 243.00p 246.32p 240.51p 243.00p 415941
09/11/2020 241.00p 247.00p 240.30p 245.00p 1990229
06/11/2020 237.00p 240.00p 237.00p 238.50p 117454
05/11/2020 237.00p 242.00p 236.00p 237.00p 179681
04/11/2020 231.00p 238.00p 231.00p 237.00p 651385
03/11/2020 231.00p 233.00p 227.20p 230.50p 265400
02/11/2020 227.00p 231.00p 226.01p 228.00p 371971
30/10/2020 226.00p 227.00p 225.30p 226.00p 180429
29/10/2020 229.00p 231.09p 228.11p 228.50p 567020
28/10/2020 232.00p 234.20p 229.50p 229.50p 161255
27/10/2020 236.00p 238.47p 235.00p 238.00p 46155
26/10/2020 242.00p 242.00p 235.00p 235.00p 219717
23/10/2020 238.00p 240.00p 237.00p 237.00p 287332
22/10/2020 238.00p 239.00p 237.00p 238.00p 142761
21/10/2020 240.00p 240.51p 237.00p 237.00p 100795
20/10/2020 242.00p 242.47p 240.89p 242.00p 289102
19/10/2020 243.00p 243.43p 241.50p 241.50p 342059
16/10/2020 245.00p 246.00p 242.33p 243.00p 189027
15/10/2020 241.00p 243.03p 241.00p 241.00p 107516
14/10/2020 245.00p 246.52p 244.12p 244.50p 81766
13/10/2020 245.00p 246.00p 242.00p 244.00p 280273
12/10/2020 244.00p 246.21p 244.00p 245.00p 58389
09/10/2020 244.00p 246.36p 242.94p 245.00p 44484
08/10/2020 244.00p 245.00p 240.72p 243.50p 394872
07/10/2020 237.00p 242.00p 237.00p 240.00p 565744
06/10/2020 235.00p 239.10p 235.00p 236.00p 84450
05/10/2020 234.00p 237.00p 233.82p 236.00p 230132
02/10/2020 234.00p 236.00p 231.00p 233.00p 231757
01/10/2020 235.00p 237.00p 232.00p 232.00p 113713
30/09/2020 231.00p 233.00p 227.34p 233.00p 278755
29/09/2020 232.00p 232.00p 228.20p 229.00p 264373
28/09/2020 236.00p 236.00p 230.00p 230.50p 177631
25/09/2020 235.00p 237.53p 231.00p 231.00p 52965
24/09/2020 236.00p 238.20p 234.00p 234.50p 72688
23/09/2020 240.00p 241.13p 237.38p 239.00p 44777
22/09/2020 239.00p 239.64p 237.00p 237.00p 49249
21/09/2020 240.00p 243.00p 238.00p 240.00p 25701
18/09/2020 243.00p 244.00p 238.00p 244.00p 266495
17/09/2020 238.00p 240.00p 235.00p 239.00p 62070
16/09/2020 242.00p 242.00p 238.07p 238.50p 133687
15/09/2020 238.00p 242.00p 235.00p 242.00p 94123
14/09/2020 236.00p 236.39p 232.12p 234.50p 77480
11/09/2020 235.00p 236.00p 232.12p 233.00p 135083
10/09/2020 235.00p 238.00p 232.25p 236.50p 49195
09/09/2020 234.00p 235.22p 232.05p 234.50p 73736
08/09/2020 232.00p 233.70p 230.00p 231.00p 155925
07/09/2020 230.00p 233.00p 229.04p 231.00p 110850
04/09/2020 234.00p 237.00p 228.00p 228.00p 112049
03/09/2020 237.00p 239.83p 234.00p 234.00p 410774
02/09/2020 236.00p 238.13p 235.93p 237.00p 89231
01/09/2020 236.00p 239.68p 235.00p 235.00p 138261
31/08/2020 239.00p 239.00p 236.33p 236.50p 40330
28/08/2020 239.00p 239.00p 236.33p 236.50p 40330
27/08/2020 239.00p 240.00p 236.00p 236.00p 112639
26/08/2020 237.00p 240.85p 237.50p 237.50p 78458
25/08/2020 237.00p 241.00p 237.00p 239.00p 61280
24/08/2020 242.00p 243.00p 239.00p 242.00p 53072
21/08/2020 236.00p 239.06p 236.00p 238.00p 30564
20/08/2020 236.00p 240.00p 236.00p 237.00p 63103
19/08/2020 243.00p 243.00p 238.47p 239.00p 70809
18/08/2020 245.00p 245.00p 239.00p 243.00p 53161
17/08/2020 239.00p 240.68p 237.13p 239.00p 51072
14/08/2020 239.00p 241.00p 237.05p 239.00p 92881
13/08/2020 240.00p 242.42p 239.00p 239.00p 47554
12/08/2020 240.00p 244.00p 239.05p 244.00p 131631
11/08/2020 244.00p 244.46p 241.10p 243.00p 112461
10/08/2020 241.00p 243.10p 239.00p 241.00p 718557
07/08/2020 241.00p 243.57p 238.22p 241.00p 90564
06/08/2020 243.00p 243.34p 241.00p 241.00p 668113
05/08/2020 250.00p 250.00p 243.16p 246.00p 38966
04/08/2020 245.00p 245.33p 243.15p 245.00p 76252
03/08/2020 245.00p 247.00p 242.35p 243.00p 200111
31/07/2020 242.00p 244.57p 241.25p 243.00p 133260
30/07/2020 243.00p 246.56p 241.00p 241.00p 76716
29/07/2020 251.00p 251.00p 245.00p 245.00p 38739
28/07/2020 246.00p 250.00p 246.00p 246.00p 203637
27/07/2020 250.00p 251.24p 246.00p 246.00p 85285
24/07/2020 251.00p 253.04p 249.00p 249.00p 43357
23/07/2020 251.00p 257.00p 251.00p 253.00p 95351
22/07/2020 252.00p 254.56p 251.00p 253.50p 193599
21/07/2020 252.00p 254.00p 250.00p 250.00p 161627
20/07/2020 253.00p 254.42p 252.00p 252.00p 89315
17/07/2020 258.00p 258.00p 251.00p 253.00p 223796
16/07/2020 252.00p 255.95p 251.55p 254.50p 59067
15/07/2020 252.00p 256.00p 250.00p 256.00p 82274
14/07/2020 247.00p 252.46p 247.00p 250.00p 116434
13/07/2020 248.00p 253.00p 249.60p 251.50p 115352
10/07/2020 248.00p 252.69p 249.50p 249.50p 67034
09/07/2020 248.00p 251.00p 248.50p 248.50p 273666
08/07/2020 248.00p 250.97p 248.00p 250.00p 139742
07/07/2020 251.00p 252.84p 249.50p 250.00p 72773
06/07/2020 248.00p 250.00p 243.23p 250.00p 126504
03/07/2020 243.00p 246.31p 242.00p 242.00p 128959
02/07/2020 243.00p 246.00p 239.61p 244.50p 93317
01/07/2020 240.00p 242.00p 238.25p 240.00p 154033
30/06/2020 237.00p 241.94p 237.00p 237.00p 120975
29/06/2020 243.00p 243.15p 238.77p 242.00p 70825
26/06/2020 243.00p 243.27p 239.75p 242.50p 49981
25/06/2020 243.00p 244.00p 238.00p 240.00p 178046
24/06/2020 243.00p 247.00p 242.00p 245.00p 112909
23/06/2020 239.00p 247.00p 239.00p 246.00p 154396
22/06/2020 246.00p 246.00p 239.79p 244.00p 116096
19/06/2020 233.00p 248.00p 231.55p 248.00p 653193

*Close Price adjusted for both dividends and splits