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
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
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

*Close Price adjusted for both dividends and splits