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
04/03/2020 226.00p 229.42p 226.00p 229.00p 145211
03/03/2020 222.00p 231.00p 219.41p 222.00p 347757
02/03/2020 215.00p 219.00p 212.20p 218.00p 192615
28/02/2020 218.00p 218.00p 207.05p 212.00p 215094
27/02/2020 224.00p 227.00p 219.00p 224.00p 201875
26/02/2020 225.00p 229.00p 221.06p 229.00p 176309
25/02/2020 237.00p 238.88p 228.00p 228.00p 324062
24/02/2020 238.00p 239.64p 235.75p 236.00p 89455
21/02/2020 241.00p 243.98p 239.00p 239.00p 85424
20/02/2020 246.00p 246.00p 243.20p 244.00p 106201
19/02/2020 242.00p 244.17p 239.81p 242.00p 177953
18/02/2020 241.00p 241.10p 238.77p 239.00p 77344
17/02/2020 242.00p 242.67p 239.80p 240.00p 72279
14/02/2020 238.00p 241.22p 237.31p 239.00p 107618
13/02/2020 238.00p 239.82p 236.00p 236.00p 175646
12/02/2020 238.00p 242.00p 238.00p 239.00p 177034
11/02/2020 239.00p 240.50p 238.00p 239.50p 50612
10/02/2020 239.00p 240.55p 238.00p 239.00p 330684
07/02/2020 239.00p 240.55p 238.00p 238.00p 207977
06/02/2020 242.00p 243.00p 239.30p 243.00p 200984
05/02/2020 237.00p 242.00p 234.50p 242.00p 146731
04/02/2020 233.00p 236.75p 232.00p 235.00p 225979
03/02/2020 232.00p 234.00p 231.00p 233.00p 97843
31/01/2020 235.00p 237.05p 232.00p 232.00p 251162
30/01/2020 241.00p 241.00p 235.18p 236.00p 167298
29/01/2020 240.00p 240.00p 237.80p 240.00p 52708
28/01/2020 241.00p 241.00p 237.00p 239.00p 344998
27/01/2020 241.00p 245.00p 237.07p 238.50p 107342
24/01/2020 244.00p 247.00p 243.00p 243.00p 54909
23/01/2020 244.00p 245.90p 243.00p 244.50p 170280
22/01/2020 248.00p 248.00p 244.00p 247.00p 66006
21/01/2020 248.00p 248.00p 244.00p 244.00p 59413
20/01/2020 248.00p 249.00p 244.00p 249.00p 149613
17/01/2020 248.00p 248.00p 243.34p 246.00p 337740
16/01/2020 248.00p 248.00p 244.23p 246.00p 55048
15/01/2020 247.00p 247.00p 243.00p 243.00p 54317
14/01/2020 244.00p 246.00p 243.00p 245.00p 45914
13/01/2020 243.00p 248.00p 242.60p 244.50p 68074
10/01/2020 240.00p 242.13p 240.00p 242.00p 29118
09/01/2020 239.00p 242.39p 238.00p 241.00p 67061
08/01/2020 236.00p 239.32p 236.00p 238.00p 29677
07/01/2020 237.00p 239.42p 236.84p 237.00p 145094
06/01/2020 237.00p 239.43p 235.56p 236.00p 141271
03/01/2020 239.00p 239.51p 236.00p 237.00p 42619
02/01/2020 240.00p 240.00p 237.68p 240.00p 60455
31/12/2019 240.00p 240.00p 237.00p 238.00p 44842
30/12/2019 239.00p 239.77p 238.00p 238.50p 40735
27/12/2019 238.00p 241.51p 237.71p 238.50p 39959
24/12/2019 242.00p 242.00p 238.02p 242.00p 36374
23/12/2019 239.00p 241.00p 236.81p 241.00p 62503
20/12/2019 239.00p 239.00p 235.30p 239.00p 68297
19/12/2019 233.00p 237.00p 232.53p 237.00p 274638
18/12/2019 230.00p 233.00p 229.03p 233.00p 89327
17/12/2019 228.00p 230.00p 225.66p 230.00p 68651
16/12/2019 228.00p 228.00p 224.45p 228.00p 44339
13/12/2019 226.00p 227.10p 224.22p 227.00p 79897
12/12/2019 227.00p 229.32p 227.00p 228.00p 72877
11/12/2019 227.00p 228.99p 227.00p 227.00p 79399
10/12/2019 227.00p 228.99p 227.00p 227.00p 94813
09/12/2019 227.00p 229.67p 227.00p 228.50p 82034
06/12/2019 227.00p 229.33p 227.00p 228.00p 10633
05/12/2019 229.00p 230.70p 227.00p 227.00p 109354
04/12/2019 230.00p 232.40p 229.00p 229.00p 46222
03/12/2019 230.00p 231.67p 227.00p 230.00p 55621
02/12/2019 229.00p 231.95p 228.00p 228.00p 66040
29/11/2019 228.00p 231.99p 228.00p 231.00p 85798
28/11/2019 230.00p 232.00p 229.99p 232.00p 214648
27/11/2019 227.00p 232.00p 227.00p 232.00p 683863
26/11/2019 227.00p 229.00p 224.44p 229.00p 71483
25/11/2019 226.00p 226.00p 223.26p 226.00p 91844
22/11/2019 223.00p 225.00p 221.80p 225.00p 53735
21/11/2019 222.00p 221.90p 221.35p 221.50p 144386
20/11/2019 222.00p 222.00p 220.65p 222.00p 114313
19/11/2019 221.00p 222.00p 219.39p 222.00p 111480
18/11/2019 219.00p 221.00p 218.00p 221.00p 101445
15/11/2019 219.00p 220.00p 217.25p 220.00p 36681
14/11/2019 216.00p 218.69p 216.00p 217.50p 72676
13/11/2019 216.00p 217.76p 216.00p 216.00p 78980
12/11/2019 216.00p 219.00p 214.95p 219.00p 234023
11/11/2019 215.00p 215.07p 214.00p 215.00p 94851
08/11/2019 213.00p 216.00p 213.00p 216.00p 307057
07/11/2019 216.00p 216.00p 213.08p 216.00p 38603
06/11/2019 213.00p 214.00p 212.00p 212.00p 364804
05/11/2019 214.00p 214.00p 212.64p 213.00p 76020
04/11/2019 214.00p 214.00p 211.15p 213.00p 131784
01/11/2019 214.00p 214.00p 210.00p 211.00p 120097
31/10/2019 212.00p 213.00p 210.00p 211.50p 91691
30/10/2019 209.00p 212.00p 209.00p 210.00p 59312
29/10/2019 209.00p 210.00p 207.50p 210.00p 198058
28/10/2019 206.00p 209.56p 206.00p 208.00p 86336
25/10/2019 206.21p 208.50p 206.21p 208.50p 158347
24/10/2019 207.00p 208.69p 207.00p 208.50p 215520
23/10/2019 207.20p 208.00p 206.10p 208.00p 31201
22/10/2019 206.00p 207.50p 206.00p 206.00p 211122
21/10/2019 206.00p 209.00p 206.00p 208.00p 100071
18/10/2019 208.00p 208.00p 206.00p 207.00p 93590
17/10/2019 207.00p 208.78p 207.00p 207.50p 3118667
16/10/2019 209.00p 209.50p 206.04p 209.50p 539920
15/10/2019 208.00p 208.00p 206.00p 206.00p 88538
14/10/2019 207.00p 215.00p 207.00p 215.00p 108159
11/10/2019 211.00p 211.80p 207.00p 208.00p 108318
10/10/2019 212.00p 214.00p 211.00p 214.00p 213042
09/10/2019 211.00p 213.00p 211.00p 212.00p 49306
08/10/2019 212.00p 214.00p 212.00p 214.00p 41395
07/10/2019 212.00p 213.00p 212.00p 212.50p 73439
04/10/2019 209.00p 213.00p 208.10p 211.00p 29717
03/10/2019 211.00p 212.95p 206.00p 208.50p 94948
02/10/2019 216.00p 216.00p 211.00p 211.00p 557069
01/10/2019 217.00p 218.00p 216.50p 216.50p 727902
30/09/2019 217.00p 219.00p 217.00p 218.00p 105182
27/09/2019 219.00p 219.00p 217.00p 219.00p 196349
26/09/2019 217.00p 218.17p 217.00p 218.00p 58773
25/09/2019 217.33p 218.20p 217.00p 217.50p 130887
24/09/2019 218.00p 218.29p 217.00p 218.00p 51106
23/09/2019 217.00p 218.35p 217.00p 217.00p 109524
20/09/2019 216.00p 220.00p 216.00p 218.00p 231018
19/09/2019 217.00p 217.60p 216.00p 217.50p 150650
18/09/2019 218.00p 218.13p 216.00p 217.00p 46297
17/09/2019 217.00p 219.00p 216.00p 217.00p 48773
16/09/2019 221.00p 221.00p 217.00p 221.00p 55370
13/09/2019 219.00p 219.54p 218.00p 218.50p 30260
12/09/2019 220.00p 221.58p 219.00p 219.50p 37304
11/09/2019 219.00p 221.36p 219.00p 220.00p 30668
10/09/2019 221.00p 222.50p 220.00p 220.00p 65181
09/09/2019 224.00p 225.50p 222.00p 222.00p 140915
06/09/2019 223.00p 225.50p 223.00p 225.50p 144691
05/09/2019 224.00p 226.00p 223.00p 225.00p 87327
04/09/2019 225.00p 226.36p 224.00p 226.00p 414144
03/09/2019 225.00p 226.34p 224.93p 225.00p 189331
02/09/2019 226.00p 228.00p 222.66p 228.00p 123615
30/08/2019 223.56p 224.92p 221.88p 223.50p 98749
29/08/2019 223.00p 224.00p 219.60p 224.00p 81080
28/08/2019 220.00p 222.50p 220.00p 222.50p 84344
27/08/2019 221.00p 222.60p 219.50p 221.00p 286261
23/08/2019 224.00p 225.71p 223.00p 224.00p 154386
22/08/2019 227.00p 227.00p 223.00p 224.50p 294418
21/08/2019 224.00p 228.00p 224.00p 228.00p 50713
20/08/2019 226.67p 226.67p 223.00p 226.00p 101672
19/08/2019 223.00p 225.08p 222.36p 224.50p 249229
16/08/2019 222.00p 222.00p 219.00p 219.00p 103133
15/08/2019 223.00p 224.04p 220.00p 221.00p 73415
14/08/2019 225.00p 227.00p 224.23p 225.00p 56300
13/08/2019 226.00p 227.34p 223.21p 225.50p 42775
12/08/2019 224.00p 227.00p 222.00p 226.00p 149002
09/08/2019 224.00p 226.00p 220.53p 225.50p 113237
08/08/2019 222.00p 223.60p 220.00p 222.50p 58039
07/08/2019 222.00p 222.00p 218.37p 222.00p 136138
06/08/2019 220.00p 221.62p 218.00p 220.00p 103973
05/08/2019 221.00p 221.50p 219.00p 221.00p 371331
02/08/2019 225.00p 227.19p 223.00p 225.00p 48933
01/08/2019 228.00p 229.00p 226.00p 228.50p 129072
31/07/2019 228.00p 229.50p 225.75p 229.50p 317932
30/07/2019 226.48p 229.00p 226.45p 229.00p 39334
29/07/2019 227.00p 228.50p 222.50p 228.50p 168708
26/07/2019 225.00p 225.00p 222.12p 224.50p 75038
25/07/2019 222.50p 225.01p 222.50p 224.50p 48146
24/07/2019 223.40p 225.00p 223.06p 225.00p 50622
23/07/2019 224.65p 225.50p 223.00p 225.50p 152567
22/07/2019 223.00p 224.65p 222.00p 224.00p 55304
19/07/2019 223.56p 224.65p 223.00p 224.00p 47819
18/07/2019 223.68p 223.68p 222.28p 223.00p 39346
17/07/2019 226.00p 226.00p 223.49p 224.50p 32677
16/07/2019 225.00p 225.00p 222.56p 225.00p 68203
15/07/2019 223.47p 223.47p 222.00p 223.00p 36677
12/07/2019 224.00p 226.50p 223.00p 223.00p 352502
11/07/2019 227.00p 227.00p 224.01p 224.50p 134132
10/07/2019 224.00p 226.00p 223.00p 225.00p 136106
09/07/2019 225.24p 225.78p 224.12p 225.00p 38270
08/07/2019 224.00p 225.50p 223.00p 223.00p 46468
05/07/2019 226.00p 226.24p 223.50p 224.00p 49281
04/07/2019 223.00p 226.50p 223.00p 225.00p 32128
03/07/2019 225.00p 226.00p 222.75p 225.00p 83571
02/07/2019 223.00p 224.00p 221.00p 224.00p 70612
01/07/2019 222.00p 222.00p 219.10p 221.00p 140795
28/06/2019 218.00p 218.76p 218.00p 218.00p 35401
27/06/2019 217.00p 220.08p 217.00p 219.50p 105872
26/06/2019 222.00p 222.00p 217.00p 218.00p 157149
25/06/2019 218.00p 220.50p 218.00p 220.50p 208659
24/06/2019 220.00p 220.00p 218.00p 218.00p 192877
21/06/2019 219.00p 219.00p 217.00p 219.00p 366364
20/06/2019 217.00p 219.00p 217.00p 218.00p 94271
19/06/2019 219.00p 219.00p 215.00p 216.00p 96385
18/06/2019 211.00p 218.00p 211.00p 217.00p 85124
17/06/2019 211.00p 213.00p 211.00p 213.00p 48565
14/06/2019 212.00p 213.00p 211.02p 213.00p 46427
13/06/2019 209.00p 213.00p 209.00p 212.50p 272159
12/06/2019 211.00p 214.00p 209.52p 214.00p 53943
11/06/2019 210.00p 213.00p 210.00p 211.50p 123847
10/06/2019 213.00p 213.00p 210.56p 213.00p 90343
07/06/2019 210.00p 210.34p 208.34p 210.00p 52718
06/06/2019 204.00p 210.00p 204.00p 210.00p 84673
05/06/2019 207.00p 208.00p 205.00p 208.00p 65636
04/06/2019 205.19p 207.00p 204.60p 207.00p 99889
03/06/2019 206.22p 207.00p 203.00p 207.00p 219750
31/05/2019 205.00p 206.22p 204.00p 204.00p 45332
30/05/2019 205.00p 207.80p 205.00p 206.50p 44229
29/05/2019 207.00p 209.00p 205.00p 209.00p 590961
28/05/2019 209.00p 210.50p 207.21p 209.00p 163148
24/05/2019 206.00p 210.00p 206.00p 208.00p 197999
23/05/2019 206.00p 207.22p 204.08p 206.00p 112681

*Close Price adjusted for both dividends and splits