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
18/06/2020 233.00p 236.00p 231.00p 232.00p 150941
17/06/2020 234.00p 235.10p 228.20p 233.50p 154988
16/06/2020 230.00p 234.00p 227.00p 231.00p 212854
15/06/2020 229.00p 229.00p 223.00p 225.50p 219245
12/06/2020 227.00p 230.07p 224.01p 226.00p 194223
11/06/2020 234.00p 237.33p 230.00p 230.00p 278072
10/06/2020 240.00p 243.00p 237.00p 237.00p 142791
09/06/2020 239.00p 241.45p 238.00p 238.00p 165075
08/06/2020 242.00p 245.23p 239.00p 240.00p 203125
05/06/2020 245.00p 248.43p 242.01p 247.00p 929387
04/06/2020 249.00p 250.00p 244.00p 244.00p 166503
03/06/2020 250.00p 252.00p 249.00p 252.00p 96051
02/06/2020 252.00p 252.00p 248.00p 249.50p 180195
01/06/2020 249.00p 252.43p 247.92p 251.00p 98275
01/06/2020 249.00p 252.43p 247.92p 251.00p 98275
29/05/2020 251.00p 252.00p 247.68p 252.00p 141009
28/05/2020 252.00p 252.40p 249.00p 251.00p 204172
27/05/2020 252.00p 255.00p 247.00p 247.00p 337277
26/05/2020 253.00p 254.00p 248.00p 249.00p 132054
25/05/2020 246.00p 250.00p 244.00p 250.00p 172268
22/05/2020 246.00p 250.00p 244.00p 250.00p 172268
21/05/2020 251.00p 253.40p 250.01p 253.00p 126829
20/05/2020 254.00p 254.00p 249.50p 253.00p 125167
19/05/2020 253.00p 256.00p 251.18p 254.00p 175844
18/05/2020 246.00p 252.00p 241.84p 252.00p 140138
15/05/2020 239.00p 242.95p 236.41p 242.00p 104643
14/05/2020 238.00p 243.86p 235.00p 235.00p 87994
13/05/2020 242.00p 246.00p 239.90p 246.00p 142122
12/05/2020 246.00p 247.29p 239.66p 247.00p 378014
11/05/2020 243.00p 245.00p 239.00p 245.00p 170817
08/05/2020 240.00p 242.00p 235.90p 242.00p 187639
07/05/2020 240.00p 242.00p 235.90p 242.00p 187639
06/05/2020 238.00p 240.76p 235.45p 238.00p 146444
05/05/2020 235.00p 237.00p 232.00p 237.00p 136037
04/05/2020 232.00p 235.80p 230.00p 235.00p 285596
01/05/2020 230.00p 236.00p 230.00p 233.00p 95805
30/04/2020 242.00p 243.00p 236.00p 238.00p 184009
29/04/2020 237.00p 244.00p 237.00p 241.00p 154780
28/04/2020 244.00p 244.00p 238.00p 238.00p 1049587
27/04/2020 242.00p 242.00p 237.57p 242.00p 210107
24/04/2020 240.00p 240.00p 233.87p 240.00p 172805
23/04/2020 240.00p 240.00p 234.00p 238.00p 108778
22/04/2020 236.00p 239.00p 231.35p 237.00p 205159
21/04/2020 232.00p 233.00p 228.45p 233.00p 169550
20/04/2020 228.00p 234.00p 228.00p 231.00p 231593
17/04/2020 230.00p 233.00p 223.39p 233.00p 162484
16/04/2020 225.00p 226.59p 221.38p 225.00p 78662
15/04/2020 221.00p 225.89p 220.04p 224.00p 114688
14/04/2020 223.00p 225.00p 220.50p 225.00p 154139
09/04/2020 220.00p 222.00p 214.65p 219.00p 370182
08/04/2020 214.00p 218.30p 210.00p 215.00p 130148
07/04/2020 216.00p 221.57p 209.25p 218.00p 191356
06/04/2020 197.00p 210.00p 195.84p 210.00p 293721
03/04/2020 192.00p 197.00p 189.00p 197.00p 142100
02/04/2020 186.00p 194.50p 186.00p 194.50p 444150
01/04/2020 195.00p 195.00p 186.00p 195.00p 125070
31/03/2020 195.00p 196.00p 187.77p 196.00p 406080
30/03/2020 191.00p 192.24p 186.18p 191.50p 371514
27/03/2020 191.00p 192.85p 186.50p 186.50p 109140
26/03/2020 180.50p 191.00p 178.50p 187.00p 279834
25/03/2020 181.00p 184.00p 177.44p 184.00p 239585
24/03/2020 172.50p 179.50p 170.50p 172.50p 140746
23/03/2020 174.50p 180.00p 167.00p 170.00p 132846
20/03/2020 172.50p 179.50p 166.17p 179.50p 219276
19/03/2020 164.00p 168.30p 163.00p 164.00p 56086
18/03/2020 182.00p 184.50p 166.00p 166.00p 129566
17/03/2020 190.50p 192.50p 182.50p 182.50p 166456
16/03/2020 190.50p 194.60p 174.50p 193.00p 250436
13/03/2020 196.50p 204.39p 192.00p 195.50p 128947
12/03/2020 200.00p 200.00p 192.15p 197.50p 203558
11/03/2020 208.00p 209.00p 205.00p 206.00p 86476
10/03/2020 211.00p 214.00p 204.95p 207.50p 232381
09/03/2020 216.00p 216.00p 205.04p 209.00p 370263
06/03/2020 225.00p 225.00p 216.00p 220.00p 215860
05/03/2020 227.00p 229.57p 224.74p 229.00p 172254
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

*Close Price adjusted for both dividends and splits