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
22/05/2019 205.00p 207.00p 205.00p 206.50p 123652
21/05/2019 206.00p 207.00p 204.00p 206.50p 48174
20/05/2019 204.88p 205.78p 204.00p 205.50p 93213
17/05/2019 205.21p 206.58p 205.00p 206.50p 151567
16/05/2019 204.00p 206.00p 203.00p 206.00p 262788
15/05/2019 202.00p 205.15p 202.00p 203.50p 1157922
14/05/2019 202.00p 204.00p 201.00p 203.00p 96179
13/05/2019 203.00p 206.10p 200.00p 202.00p 111761
10/05/2019 206.00p 206.00p 203.00p 204.00p 49238
09/05/2019 204.00p 207.50p 203.25p 205.50p 128368
08/05/2019 205.00p 208.00p 204.20p 206.00p 191467
07/05/2019 207.00p 209.00p 205.00p 205.00p 1236594
03/05/2019 207.00p 209.00p 204.83p 206.50p 427913
02/05/2019 205.00p 205.48p 204.00p 204.50p 1284190
01/05/2019 206.73p 206.73p 205.00p 206.00p 109998
30/04/2019 206.00p 206.20p 204.00p 206.00p 179483
29/04/2019 206.00p 206.00p 202.90p 205.50p 136177
26/04/2019 202.22p 204.50p 201.00p 203.50p 53000
25/04/2019 206.00p 206.00p 200.15p 206.00p 46897
24/04/2019 204.00p 204.00p 200.11p 204.00p 79830
23/04/2019 199.00p 202.00p 198.00p 201.00p 163362
18/04/2019 203.00p 204.85p 199.00p 200.00p 134207
17/04/2019 209.00p 209.00p 203.04p 204.50p 144208
16/04/2019 210.00p 210.55p 209.00p 210.00p 117672
15/04/2019 217.00p 217.00p 209.00p 212.00p 83464
12/04/2019 215.00p 215.00p 211.00p 213.00p 77244
11/04/2019 213.00p 214.50p 211.32p 211.50p 68403
10/04/2019 214.00p 214.29p 212.00p 213.00p 32639
09/04/2019 216.00p 217.00p 213.00p 215.00p 182629
08/04/2019 215.07p 216.15p 215.00p 216.00p 146585
05/04/2019 217.00p 217.00p 215.07p 217.00p 125347
04/04/2019 219.00p 219.00p 215.00p 216.00p 227321
03/04/2019 216.00p 217.00p 215.02p 217.00p 136165
02/04/2019 217.00p 218.00p 216.00p 217.00p 175868
01/04/2019 218.00p 219.00p 215.15p 217.00p 91472
29/03/2019 214.00p 218.00p 209.00p 216.00p 442186
28/03/2019 210.00p 211.00p 208.26p 210.00p 153486
27/03/2019 209.00p 210.60p 208.00p 209.50p 306606
26/03/2019 209.00p 212.00p 209.00p 209.00p 218462
25/03/2019 211.00p 212.65p 209.00p 210.00p 190883
22/03/2019 216.00p 216.00p 211.55p 213.00p 245705
21/03/2019 214.00p 214.50p 212.02p 214.50p 89557
20/03/2019 212.00p 214.00p 212.00p 214.00p 173067
19/03/2019 213.00p 213.50p 212.02p 213.50p 103417
18/03/2019 214.00p 214.00p 212.00p 213.00p 148481
15/03/2019 213.00p 214.68p 212.15p 213.00p 180462
14/03/2019 211.00p 212.00p 210.00p 210.50p 275630
13/03/2019 210.00p 211.00p 208.00p 210.00p 55770
12/03/2019 209.00p 210.00p 208.00p 210.00p 124167
11/03/2019 209.00p 210.38p 209.00p 210.00p 234258
08/03/2019 208.00p 209.45p 208.00p 209.00p 107369
07/03/2019 213.00p 214.00p 209.00p 210.00p 238831
06/03/2019 215.00p 215.00p 212.00p 213.50p 69513
05/03/2019 215.00p 216.00p 212.00p 215.00p 94620
04/03/2019 213.00p 214.16p 211.11p 214.00p 118546
01/03/2019 210.00p 214.00p 210.00p 214.00p 41941
28/02/2019 210.00p 211.37p 207.00p 209.00p 266316
27/02/2019 213.00p 213.50p 210.00p 211.50p 135690
26/02/2019 217.00p 218.62p 214.00p 214.00p 398148
25/02/2019 219.20p 219.46p 217.00p 218.50p 120987
22/02/2019 222.50p 222.50p 217.00p 218.50p 109788
21/02/2019 220.00p 223.76p 219.00p 220.50p 77467
20/02/2019 220.00p 223.85p 220.00p 220.00p 127842
19/02/2019 224.15p 224.15p 220.25p 222.50p 94568
18/02/2019 224.00p 224.15p 220.70p 222.50p 145279
15/02/2019 220.00p 222.50p 217.20p 222.50p 69194
14/02/2019 217.36p 220.00p 217.36p 218.50p 52227
13/02/2019 216.00p 220.00p 215.02p 220.00p 84688
12/02/2019 215.96p 216.00p 212.00p 214.00p 112264
11/02/2019 214.94p 215.96p 213.00p 214.00p 48020
08/02/2019 216.00p 216.00p 213.41p 216.00p 39834
07/02/2019 214.00p 216.20p 213.00p 213.50p 97707
06/02/2019 212.00p 216.40p 212.00p 212.00p 52908
05/02/2019 212.00p 214.64p 210.00p 213.50p 124514
04/02/2019 209.00p 211.56p 207.56p 209.00p 33834
01/02/2019 207.35p 210.50p 206.00p 209.00p 87954
31/01/2019 205.00p 209.00p 204.04p 205.00p 89664
30/01/2019 208.00p 208.00p 203.28p 204.00p 128643
29/01/2019 203.50p 205.68p 203.00p 205.00p 74809
28/01/2019 203.00p 206.07p 203.00p 203.00p 28500
25/01/2019 204.00p 206.04p 203.28p 205.50p 44876
24/01/2019 206.00p 206.00p 202.00p 204.50p 167707
23/01/2019 206.00p 207.72p 203.00p 204.50p 116610
22/01/2019 209.00p 211.04p 207.00p 208.00p 47533
21/01/2019 210.00p 211.80p 209.00p 211.00p 81745
18/01/2019 208.00p 210.01p 208.00p 209.50p 46594
17/01/2019 207.00p 210.14p 206.00p 206.00p 222754
16/01/2019 209.00p 212.37p 208.00p 211.00p 65151
15/01/2019 212.00p 213.00p 211.50p 212.00p 179848
14/01/2019 208.10p 212.95p 208.10p 211.00p 27360
11/01/2019 211.00p 213.00p 207.00p 213.00p 84801
10/01/2019 209.00p 211.00p 206.93p 211.00p 99843
09/01/2019 208.00p 209.00p 204.00p 207.50p 80545
08/01/2019 205.00p 206.95p 203.26p 206.50p 63353
07/01/2019 201.00p 206.00p 201.00p 205.00p 43624
04/01/2019 203.00p 205.00p 199.00p 205.00p 53827
03/01/2019 201.00p 202.25p 198.41p 202.00p 32455
02/01/2019 201.00p 202.00p 198.23p 202.00p 54001
31/12/2018 202.34p 202.40p 200.21p 201.50p 20828
28/12/2018 200.00p 200.00p 197.82p 199.00p 17622
27/12/2018 199.50p 202.00p 197.50p 198.25p 184098
24/12/2018 204.00p 205.60p 200.00p 201.25p 47174
21/12/2018 199.00p 208.00p 199.00p 208.00p 154335
20/12/2018 210.00p 211.00p 200.00p 200.00p 134738
19/12/2018 213.00p 213.00p 210.01p 210.50p 18253
18/12/2018 214.00p 216.00p 210.00p 210.00p 44178
17/12/2018 219.00p 219.00p 215.00p 217.00p 18216
14/12/2018 216.00p 217.68p 215.00p 215.00p 26789
13/12/2018 217.00p 219.25p 216.00p 216.00p 160549
12/12/2018 217.00p 219.26p 217.00p 217.00p 43476
11/12/2018 218.00p 220.00p 217.00p 219.00p 158461
10/12/2018 219.42p 219.42p 217.00p 219.00p 19808
07/12/2018 219.00p 221.20p 218.00p 220.00p 95280
06/12/2018 219.00p 220.00p 218.00p 220.00p 36167
05/12/2018 226.00p 226.02p 222.00p 222.00p 104518
04/12/2018 228.55p 230.00p 228.04p 230.00p 189539
03/12/2018 228.00p 231.40p 228.00p 228.00p 83162
30/11/2018 225.00p 227.85p 224.10p 226.50p 56360
29/11/2018 221.00p 223.08p 218.48p 223.00p 183751
28/11/2018 219.00p 220.05p 217.00p 220.00p 64175
27/11/2018 217.00p 218.68p 215.15p 217.50p 66695
26/11/2018 217.15p 217.15p 215.03p 217.00p 55255
23/11/2018 215.00p 218.56p 215.00p 217.00p 17008
22/11/2018 215.84p 217.32p 215.04p 216.50p 17473
21/11/2018 215.00p 218.00p 215.00p 217.00p 62123
20/11/2018 214.00p 217.00p 213.40p 215.50p 135360
19/11/2018 217.00p 219.56p 215.50p 216.50p 43908
16/11/2018 215.00p 217.50p 215.00p 216.50p 45842
15/11/2018 217.00p 218.00p 215.00p 218.00p 44519
14/11/2018 217.00p 219.00p 215.00p 216.00p 77031
13/11/2018 219.00p 220.50p 217.30p 219.00p 47784
12/11/2018 220.00p 221.50p 219.00p 221.00p 56980
09/11/2018 218.00p 219.64p 218.00p 218.00p 84937
08/11/2018 219.00p 219.65p 217.91p 219.00p 46821
07/11/2018 217.00p 218.22p 216.61p 217.50p 27008
06/11/2018 217.00p 218.00p 214.00p 214.00p 66990
05/11/2018 215.00p 216.00p 214.12p 215.50p 96746
02/11/2018 215.00p 218.00p 214.36p 218.00p 55402
01/11/2018 215.00p 215.00p 212.00p 212.00p 72152
31/10/2018 211.00p 214.13p 211.00p 212.00p 34129
30/10/2018 211.00p 213.00p 210.00p 213.00p 54691
29/10/2018 205.00p 211.00p 205.00p 210.00p 99966
26/10/2018 206.00p 209.00p 204.00p 204.00p 38195
25/10/2018 210.00p 210.40p 206.50p 208.00p 57770
24/10/2018 212.00p 213.20p 210.00p 211.00p 34032
23/10/2018 210.00p 213.07p 208.66p 209.50p 41995
22/10/2018 216.00p 216.30p 212.00p 212.00p 129393
19/10/2018 214.00p 215.00p 211.00p 214.00p 81642
18/10/2018 212.00p 214.00p 212.00p 213.00p 93042
17/10/2018 211.00p 213.22p 208.40p 210.00p 50023
16/10/2018 206.00p 211.00p 206.00p 211.00p 88998
15/10/2018 208.00p 210.70p 206.00p 206.00p 74974
12/10/2018 211.00p 211.00p 208.00p 208.00p 66776
11/10/2018 206.00p 211.00p 203.00p 204.00p 264155
10/10/2018 219.00p 219.00p 209.00p 209.00p 112665
09/10/2018 218.00p 221.00p 215.00p 217.50p 146110
08/10/2018 220.00p 222.40p 218.00p 218.00p 103750
05/10/2018 220.00p 223.28p 220.00p 220.00p 79388
04/10/2018 226.00p 228.45p 220.00p 220.00p 80496
03/10/2018 225.00p 227.29p 224.23p 226.50p 96838
02/10/2018 223.00p 225.00p 221.00p 224.00p 362020
01/10/2018 221.50p 222.32p 221.20p 222.00p 143116
28/09/2018 220.00p 223.00p 218.56p 223.00p 105429
27/09/2018 221.00p 221.00p 217.00p 218.00p 57859
26/09/2018 220.00p 220.00p 218.20p 220.00p 45314
25/09/2018 218.60p 220.20p 218.50p 218.50p 70320
24/09/2018 217.00p 219.00p 216.63p 218.00p 435816
21/09/2018 217.00p 218.00p 216.00p 216.00p 561554
20/09/2018 217.00p 218.77p 217.00p 218.00p 67045
19/09/2018 217.30p 218.30p 217.20p 218.00p 22180
18/09/2018 217.00p 219.00p 217.00p 218.50p 64288
17/09/2018 219.00p 222.00p 217.00p 217.00p 165189
14/09/2018 221.00p 221.39p 219.00p 219.00p 175727
13/09/2018 221.42p 221.94p 221.00p 221.50p 96296
12/09/2018 222.00p 222.00p 221.00p 221.50p 51089
11/09/2018 223.00p 223.00p 221.00p 223.00p 73130
10/09/2018 221.00p 222.78p 220.66p 221.50p 89014
07/09/2018 223.00p 223.00p 219.00p 223.00p 225921
06/09/2018 224.00p 224.00p 220.00p 220.00p 151873
05/09/2018 222.00p 223.15p 221.00p 221.00p 92581
04/09/2018 223.00p 223.60p 222.00p 223.00p 433429
03/09/2018 223.87p 223.87p 222.54p 223.50p 101106
31/08/2018 222.00p 223.25p 222.00p 222.00p 445795
30/08/2018 223.00p 223.50p 222.18p 222.50p 135140
29/08/2018 224.00p 224.42p 222.00p 223.00p 103561
28/08/2018 226.00p 226.85p 224.00p 225.00p 286540
24/08/2018 224.00p 225.41p 223.23p 225.00p 120937
23/08/2018 222.00p 224.35p 222.00p 222.00p 44523
22/08/2018 222.00p 224.96p 220.86p 222.00p 111343
21/08/2018 222.00p 222.98p 220.64p 222.00p 143272
20/08/2018 222.00p 222.00p 218.64p 222.00p 94925
17/08/2018 221.00p 221.00p 218.00p 221.00p 65986
16/08/2018 219.00p 219.23p 216.50p 218.00p 127061
15/08/2018 217.80p 218.98p 216.75p 218.00p 260434
14/08/2018 218.00p 218.00p 215.79p 217.50p 80459
13/08/2018 215.33p 217.00p 215.00p 217.00p 175729
10/08/2018 217.00p 217.25p 216.00p 216.50p 1912541
09/08/2018 218.00p 218.00p 215.50p 217.00p 223306
08/08/2018 214.78p 218.00p 214.50p 216.00p 83993
07/08/2018 215.00p 216.00p 213.00p 213.00p 92826

*Close Price adjusted for both dividends and splits