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
06/08/2018 214.00p 215.00p 213.38p 214.00p 74811
03/08/2018 214.00p 214.00p 213.36p 214.00p 54264
02/08/2018 214.00p 214.00p 212.00p 213.50p 60545
01/08/2018 213.00p 215.00p 212.06p 215.00p 48192
31/07/2018 213.00p 215.00p 212.04p 215.00p 128446
30/07/2018 213.00p 213.50p 211.40p 213.00p 43635
27/07/2018 213.00p 214.10p 212.50p 213.00p 237961
26/07/2018 209.72p 212.47p 209.72p 212.00p 104215
25/07/2018 211.00p 213.36p 210.72p 212.00p 76247
24/07/2018 212.00p 213.00p 210.30p 213.00p 123619
23/07/2018 210.00p 210.50p 209.00p 209.00p 20700
20/07/2018 210.00p 212.00p 209.00p 209.00p 95266
19/07/2018 209.00p 211.40p 209.00p 210.50p 107096
18/07/2018 209.00p 211.28p 208.15p 209.00p 123669
17/07/2018 210.00p 210.00p 207.15p 209.50p 57683
16/07/2018 208.00p 208.28p 207.04p 207.50p 68808
13/07/2018 207.00p 211.00p 206.03p 208.50p 333993
12/07/2018 205.50p 207.00p 205.00p 206.50p 69788
11/07/2018 205.00p 206.96p 205.00p 205.00p 40176
10/07/2018 207.00p 208.00p 204.66p 208.00p 65355
09/07/2018 204.00p 206.00p 203.02p 206.00p 114884
06/07/2018 204.00p 204.00p 201.00p 204.00p 242027
05/07/2018 202.00p 203.40p 200.02p 202.00p 281470
04/07/2018 204.00p 206.00p 202.00p 204.00p 58616
03/07/2018 205.00p 206.00p 204.00p 206.00p 129526
02/07/2018 205.00p 206.50p 204.00p 205.00p 69274
29/06/2018 207.00p 207.00p 205.00p 205.00p 84949
28/06/2018 207.00p 207.35p 205.00p 205.00p 99306
27/06/2018 207.00p 208.41p 206.00p 207.00p 53866
26/06/2018 208.00p 209.47p 207.00p 207.00p 91243
25/06/2018 209.00p 211.55p 209.00p 209.50p 104223
22/06/2018 210.00p 210.44p 209.03p 210.00p 46762
21/06/2018 210.00p 211.00p 208.00p 210.00p 451184
20/06/2018 207.00p 209.50p 207.00p 208.00p 222213
19/06/2018 206.00p 208.00p 205.00p 208.00p 125375
18/06/2018 206.00p 207.41p 206.00p 207.00p 64329
15/06/2018 207.00p 209.00p 204.00p 208.00p 70463
14/06/2018 207.00p 207.50p 206.00p 206.00p 76038
13/06/2018 208.00p 208.00p 205.30p 208.00p 76375
12/06/2018 208.00p 208.00p 206.00p 208.00p 98022
11/06/2018 207.00p 207.45p 205.00p 205.00p 234602
08/06/2018 207.00p 207.00p 205.05p 206.00p 69827
07/06/2018 203.00p 206.85p 203.00p 206.00p 128226
06/06/2018 202.00p 205.00p 200.22p 203.00p 238314
05/06/2018 201.00p 202.50p 199.03p 200.50p 267528
04/06/2018 200.00p 201.20p 199.50p 200.00p 109480
01/06/2018 203.00p 203.00p 198.00p 199.00p 76692
31/05/2018 200.00p 200.83p 199.00p 199.00p 135207
30/05/2018 199.50p 199.75p 197.00p 199.75p 129701
29/05/2018 197.50p 199.50p 196.61p 199.50p 140546
25/05/2018 200.00p 200.35p 198.00p 200.00p 104091
24/05/2018 199.00p 201.20p 198.51p 199.00p 93089
23/05/2018 201.00p 202.00p 199.20p 201.00p 133677
22/05/2018 198.50p 201.13p 196.81p 199.50p 144654
21/05/2018 197.00p 197.00p 196.30p 196.75p 152633
18/05/2018 196.50p 196.67p 194.15p 196.00p 283370
17/05/2018 195.50p 195.50p 193.50p 195.00p 145816
16/05/2018 195.00p 195.00p 193.82p 195.00p 118201
15/05/2018 194.50p 195.50p 193.85p 194.75p 159866
14/05/2018 193.50p 194.00p 191.00p 193.00p 351501
11/05/2018 189.00p 190.25p 188.20p 190.25p 83848
10/05/2018 193.00p 193.00p 187.50p 188.00p 543799
09/05/2018 191.98p 191.98p 190.98p 191.50p 90820
08/05/2018 190.07p 191.95p 190.07p 190.75p 86940
04/05/2018 190.90p 191.72p 189.63p 190.50p 99412
03/05/2018 190.00p 191.08p 189.50p 190.00p 173707
02/05/2018 191.00p 191.46p 189.50p 191.00p 167547
01/05/2018 190.00p 190.53p 189.23p 189.25p 77136
30/04/2018 189.00p 190.25p 188.86p 189.50p 114196
27/04/2018 187.00p 190.00p 185.00p 189.00p 263370
26/04/2018 184.00p 186.50p 182.98p 186.50p 160088
25/04/2018 181.00p 183.75p 181.00p 183.50p 313792
24/04/2018 183.00p 183.00p 181.92p 183.00p 80437
23/04/2018 183.00p 183.00p 181.50p 183.00p 130031
20/04/2018 180.50p 182.75p 180.50p 182.50p 203926
19/04/2018 180.00p 181.55p 177.87p 180.50p 355681
18/04/2018 178.00p 179.00p 176.87p 178.50p 452493
17/04/2018 176.00p 177.00p 175.02p 176.00p 209335
16/04/2018 176.00p 177.50p 175.00p 176.50p 220696
13/04/2018 176.50p 177.00p 175.50p 175.50p 147130
12/04/2018 177.00p 177.20p 175.61p 176.75p 202229
11/04/2018 177.50p 179.50p 177.00p 178.00p 400517
10/04/2018 178.00p 179.25p 177.00p 179.00p 326476
09/04/2018 176.50p 179.50p 176.50p 177.50p 177863
06/04/2018 178.50p 180.00p 176.50p 176.50p 174483
05/04/2018 181.00p 181.00p 177.84p 178.00p 276818
04/04/2018 177.00p 180.00p 175.50p 176.00p 310648
03/04/2018 179.50p 180.35p 177.76p 179.50p 213225
29/03/2018 179.00p 183.00p 179.00p 183.00p 85656
28/03/2018 182.00p 182.00p 178.00p 181.00p 252116
27/03/2018 184.50p 186.28p 182.00p 183.00p 241178
26/03/2018 183.00p 184.50p 182.00p 183.00p 153590
23/03/2018 185.00p 186.50p 183.50p 186.50p 90307
22/03/2018 187.50p 189.50p 186.00p 186.50p 308697
21/03/2018 188.50p 190.00p 187.50p 187.50p 84428
20/03/2018 189.50p 190.98p 188.51p 189.25p 112911
19/03/2018 191.00p 191.96p 189.00p 189.00p 186482
16/03/2018 192.00p 194.00p 191.00p 192.00p 160180
15/03/2018 193.50p 193.55p 192.00p 192.50p 150442
14/03/2018 192.00p 194.00p 192.00p 192.00p 210125
13/03/2018 192.00p 195.00p 192.00p 192.50p 121920
12/03/2018 192.00p 194.00p 192.00p 192.00p 107897
09/03/2018 193.00p 195.23p 191.50p 194.50p 46094
08/03/2018 193.00p 195.11p 191.50p 191.50p 210006
07/03/2018 192.00p 193.00p 190.55p 192.00p 260810
06/03/2018 191.00p 195.00p 191.00p 193.00p 75681
05/03/2018 191.00p 194.00p 190.00p 194.00p 68292
02/03/2018 191.00p 193.00p 190.00p 190.00p 74635
01/03/2018 192.00p 193.14p 190.31p 192.50p 182950
28/02/2018 191.00p 193.20p 191.00p 191.00p 62784
27/02/2018 193.50p 194.50p 193.00p 193.00p 50495
26/02/2018 194.50p 194.50p 192.50p 193.00p 134475
23/02/2018 192.50p 194.50p 192.50p 194.50p 42576
22/02/2018 193.00p 195.00p 192.23p 193.00p 100064
21/02/2018 195.00p 197.00p 193.00p 195.25p 100397
20/02/2018 193.00p 195.97p 193.00p 195.50p 97943
19/02/2018 194.00p 195.95p 193.00p 193.00p 91589
16/02/2018 197.50p 197.50p 193.50p 196.50p 69109
15/02/2018 192.50p 195.35p 192.50p 193.50p 50771
14/02/2018 192.00p 194.25p 191.50p 194.25p 66440
13/02/2018 194.50p 194.50p 188.50p 188.50p 143863
12/02/2018 194.43p 194.50p 190.50p 193.00p 125549
09/02/2018 189.50p 191.00p 189.50p 190.00p 99888
08/02/2018 193.00p 194.06p 191.00p 191.00p 109698
07/02/2018 194.00p 194.00p 192.50p 192.50p 70525
06/02/2018 192.00p 193.00p 188.00p 190.00p 195694
05/02/2018 196.00p 197.00p 195.34p 196.50p 91947
02/02/2018 200.00p 202.00p 199.00p 199.75p 134155
01/02/2018 201.00p 203.48p 200.00p 201.00p 76387
31/01/2018 203.00p 203.87p 202.00p 203.00p 124040
30/01/2018 203.00p 205.00p 202.50p 203.00p 90339
29/01/2018 205.00p 206.00p 203.70p 204.50p 112295
26/01/2018 205.00p 205.00p 203.00p 205.00p 97254
25/01/2018 204.00p 205.00p 202.00p 203.50p 233607
24/01/2018 205.00p 208.00p 204.00p 204.00p 119718
23/01/2018 208.00p 208.00p 205.05p 206.50p 39818
22/01/2018 208.00p 208.00p 205.04p 208.00p 68568
19/01/2018 207.00p 209.00p 205.00p 207.00p 73087
18/01/2018 207.00p 208.85p 205.00p 205.00p 80612
17/01/2018 209.10p 209.10p 207.50p 208.50p 101143
16/01/2018 207.75p 209.75p 207.57p 208.00p 124898
15/01/2018 210.00p 210.00p 207.75p 208.50p 114177
12/01/2018 210.00p 210.00p 206.06p 207.00p 83544
11/01/2018 208.00p 209.00p 205.65p 207.00p 60413
10/01/2018 208.00p 208.00p 205.66p 208.00p 40716
09/01/2018 207.00p 207.20p 204.51p 207.00p 78333
08/01/2018 204.57p 207.00p 204.00p 205.50p 104892
05/01/2018 207.00p 207.00p 203.76p 207.00p 49854
04/01/2018 203.50p 206.94p 203.50p 205.00p 96739
03/01/2018 203.00p 205.00p 201.92p 205.00p 161337
02/01/2018 201.00p 202.71p 201.00p 202.00p 51378
29/12/2017 201.00p 204.50p 201.00p 204.50p 9070
28/12/2017 203.50p 203.50p 202.10p 203.50p 4979
27/12/2017 204.50p 204.50p 202.31p 202.87p 6971
22/12/2017 202.10p 204.12p 202.10p 202.87p 1650
21/12/2017 203.25p 204.36p 202.10p 203.13p 22901
20/12/2017 204.50p 204.50p 202.28p 203.13p 16918
19/12/2017 202.75p 203.50p 201.62p 202.50p 23991
18/12/2017 203.50p 203.50p 200.50p 202.50p 169139
15/12/2017 199.00p 202.00p 199.00p 202.00p 133919
14/12/2017 200.50p 201.25p 199.00p 200.50p 19658
13/12/2017 199.50p 201.50p 199.50p 201.00p 30612
12/12/2017 199.13p 200.35p 199.13p 200.25p 33974
11/12/2017 201.75p 201.75p 199.13p 199.25p 7440
08/12/2017 198.00p 201.75p 198.00p 201.00p 22083
07/12/2017 200.25p 201.00p 198.00p 200.00p 31382
06/12/2017 199.00p 201.34p 198.00p 199.63p 24165
05/12/2017 203.00p 203.00p 200.50p 200.50p 12976
04/12/2017 203.00p 203.00p 200.50p 200.50p 13277
01/12/2017 201.75p 201.75p 198.00p 198.00p 18720
30/11/2017 201.25p 201.72p 198.85p 201.25p 31205
29/11/2017 199.50p 201.10p 199.50p 200.38p 57238
28/11/2017 200.00p 201.75p 200.00p 200.87p 57275
27/11/2017 200.17p 201.20p 200.17p 200.75p 86786
24/11/2017 199.80p 200.45p 199.78p 199.87p 16225
23/11/2017 199.50p 201.40p 199.50p 200.75p 5603
22/11/2017 200.33p 201.82p 199.80p 200.75p 64763
21/11/2017 199.78p 201.61p 199.78p 200.75p 23115
20/11/2017 201.75p 201.75p 200.37p 200.75p 20646
17/11/2017 200.50p 202.70p 200.44p 201.75p 185588
16/11/2017 201.50p 202.50p 200.00p 201.25p 80720
15/11/2017 201.25p 201.92p 199.85p 200.00p 78169
14/11/2017 201.50p 203.27p 201.50p 201.75p 91203
13/11/2017 203.25p 204.05p 201.50p 203.25p 103453
10/11/2017 204.00p 204.00p 201.75p 204.00p 74469
09/11/2017 201.50p 203.67p 201.25p 201.50p 67878
08/11/2017 203.00p 203.00p 201.00p 201.00p 70147
07/11/2017 200.50p 202.87p 201.27p 202.38p 14268
06/11/2017 200.50p 202.43p 200.50p 200.50p 74449
03/11/2017 202.50p 203.75p 200.00p 201.87p 50371
02/11/2017 202.50p 202.50p 199.84p 200.50p 103595
01/11/2017 200.00p 201.66p 200.00p 200.00p 77245
31/10/2017 201.75p 202.00p 200.00p 200.00p 148362
30/10/2017 200.75p 202.50p 200.25p 202.50p 42182
27/10/2017 201.00p 203.17p 200.50p 203.00p 71499
26/10/2017 203.00p 204.00p 201.25p 201.25p 106746
25/10/2017 206.50p 206.53p 201.00p 201.00p 89397
24/10/2017 207.25p 209.50p 207.00p 207.00p 103251
23/10/2017 208.00p 210.25p 208.00p 210.25p 65533
20/10/2017 211.25p 211.25p 208.14p 209.63p 52612

*Close Price adjusted for both dividends and splits