Polar Capital Technology Trust (PCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Technology Trust

Date Open High Low Close* Volume
07/11/2018 117.60p 119.20p 116.81p 119.20p 1175790
06/11/2018 117.80p 117.80p 115.61p 116.40p 1030020
05/11/2018 118.80p 120.60p 115.80p 116.20p 1904910
02/11/2018 119.20p 120.40p 118.00p 118.80p 1791100
01/11/2018 117.40p 118.60p 116.80p 118.00p 3093790
31/10/2018 116.80p 119.64p 116.80p 117.60p 4370630
30/10/2018 115.20p 116.40p 114.00p 115.20p 1632400
29/10/2018 115.20p 118.80p 115.20p 115.20p 1761580
26/10/2018 117.60p 117.60p 114.00p 115.40p 1620310
25/10/2018 116.00p 118.20p 113.20p 118.00p 2473420
24/10/2018 118.40p 121.58p 118.20p 119.00p 2007700
23/10/2018 120.00p 120.00p 116.80p 117.60p 1638900
22/10/2018 120.60p 121.40p 120.11p 121.40p 1169280
19/10/2018 120.80p 121.60p 120.00p 121.20p 1220600
18/10/2018 121.40p 122.20p 120.48p 120.80p 1664870
17/10/2018 122.20p 122.60p 120.20p 121.40p 2070160
16/10/2018 119.60p 119.80p 118.00p 119.80p 2735050
15/10/2018 119.00p 119.80p 117.62p 117.80p 3496350
12/10/2018 115.20p 120.00p 115.20p 119.60p 2830950
11/10/2018 118.00p 118.15p 112.80p 115.00p 6591650
10/10/2018 126.20p 126.20p 120.00p 120.00p 1583340
09/10/2018 126.00p 126.40p 124.40p 125.20p 1954900
08/10/2018 129.00p 129.00p 125.60p 125.60p 2291790
05/10/2018 131.20p 131.20p 128.00p 128.00p 1635410
04/10/2018 133.00p 133.60p 130.60p 130.60p 1143110
03/10/2018 134.00p 134.00p 133.33p 134.00p 930380
02/10/2018 134.60p 134.60p 133.00p 133.20p 761200
01/10/2018 133.40p 134.67p 132.80p 134.20p 1436910
28/09/2018 134.00p 134.00p 132.80p 133.00p 880550
27/09/2018 132.00p 133.80p 132.00p 133.20p 1289160
26/09/2018 132.80p 133.16p 132.00p 132.60p 921480
25/09/2018 132.00p 132.60p 131.80p 132.20p 818360
24/09/2018 133.40p 133.40p 130.60p 131.60p 1209150
21/09/2018 132.60p 134.08p 131.04p 133.80p 2320680
20/09/2018 131.80p 132.00p 130.80p 131.20p 1165620
19/09/2018 133.00p 133.00p 131.00p 131.40p 1223510
18/09/2018 132.40p 132.40p 130.80p 131.40p 2397740
17/09/2018 134.80p 134.80p 131.80p 132.60p 908610
14/09/2018 133.20p 135.00p 133.20p 135.00p 899020
13/09/2018 134.80p 134.80p 133.00p 133.60p 1183500
12/09/2018 132.20p 134.40p 132.20p 134.40p 1259390
11/09/2018 132.60p 133.20p 132.12p 132.60p 884710
10/09/2018 133.60p 133.72p 132.60p 132.60p 906600
07/09/2018 134.00p 134.00p 131.40p 133.80p 2843260
06/09/2018 134.80p 134.95p 133.00p 133.20p 1352600
05/09/2018 137.60p 137.60p 134.80p 135.40p 1264070
04/09/2018 139.40p 139.60p 136.80p 137.60p 1160320
03/09/2018 137.80p 138.79p 137.10p 138.40p 1489310
31/08/2018 137.80p 138.00p 136.80p 137.80p 1113740
30/08/2018 136.40p 138.00p 136.23p 137.40p 1014350
29/08/2018 137.60p 138.75p 137.24p 138.00p 1545300
28/08/2018 135.60p 138.72p 135.20p 138.60p 2091490
24/08/2018 135.00p 135.59p 133.97p 135.40p 860450
23/08/2018 132.60p 134.91p 132.10p 134.00p 1318940
22/08/2018 131.40p 132.20p 131.08p 132.20p 1909100
21/08/2018 132.40p 132.42p 130.80p 131.20p 927600
20/08/2018 132.00p 132.50p 131.00p 131.20p 1121040
17/08/2018 132.00p 133.42p 130.64p 130.80p 1512080
16/08/2018 131.80p 132.60p 131.40p 131.40p 2653600
15/08/2018 132.60p 133.36p 130.84p 131.20p 1474230
14/08/2018 132.20p 134.00p 132.20p 133.20p 2206990
13/08/2018 133.00p 133.83p 132.40p 133.40p 997510
10/08/2018 133.60p 134.20p 133.10p 133.60p 1494810
09/08/2018 132.60p 134.40p 132.05p 134.20p 1645610
08/08/2018 129.60p 132.40p 128.94p 132.20p 1255670
07/08/2018 128.60p 129.62p 128.60p 129.00p 1359480
06/08/2018 129.60p 130.20p 128.00p 128.00p 2008920
03/08/2018 127.80p 130.00p 127.80p 129.00p 1022110
02/08/2018 127.00p 128.40p 126.20p 128.20p 1097950
01/08/2018 127.00p 128.00p 127.00p 127.40p 1067320
31/07/2018 128.40p 128.60p 126.60p 127.00p 2304430
30/07/2018 131.40p 131.40p 128.20p 128.80p 1778270
27/07/2018 132.40p 133.00p 130.80p 131.40p 2055470
26/07/2018 131.00p 132.20p 129.80p 132.20p 1792810
25/07/2018 132.60p 132.60p 130.60p 131.00p 2414300
24/07/2018 131.60p 132.60p 131.20p 132.60p 1762630
23/07/2018 131.60p 131.95p 130.40p 131.00p 925040
20/07/2018 132.80p 133.20p 131.70p 132.20p 1196870
19/07/2018 131.40p 132.20p 131.40p 132.20p 1717200
18/07/2018 131.00p 132.80p 130.84p 132.20p 4449670
17/07/2018 129.00p 130.86p 129.00p 130.40p 1870670
16/07/2018 131.20p 132.00p 130.86p 131.80p 1126330
13/07/2018 131.00p 132.22p 130.60p 130.80p 957250
12/07/2018 129.60p 130.80p 129.60p 130.60p 905400
11/07/2018 130.00p 130.00p 128.40p 129.60p 993310
10/07/2018 129.20p 130.20p 128.99p 129.80p 1061770
09/07/2018 127.60p 128.69p 127.60p 128.60p 998620
06/07/2018 126.40p 126.80p 125.60p 126.20p 1033880
05/07/2018 125.00p 125.80p 124.80p 125.80p 752240
04/07/2018 126.00p 126.00p 125.00p 125.60p 1170400
03/07/2018 126.20p 127.40p 125.70p 126.60p 886490
02/07/2018 125.00p 125.60p 124.35p 125.60p 1425420
29/06/2018 127.80p 127.80p 125.40p 125.60p 1154060
28/06/2018 127.00p 127.00p 124.20p 125.00p 1603810
27/06/2018 125.20p 127.80p 125.00p 127.20p 1415980
26/06/2018 125.60p 125.60p 124.60p 125.00p 1821750
25/06/2018 129.40p 129.40p 125.00p 125.00p 1783430
22/06/2018 130.00p 130.18p 128.20p 128.80p 1186390
21/06/2018 132.20p 132.76p 129.20p 129.40p 1683680
20/06/2018 131.20p 132.80p 131.20p 131.60p 1032330
19/06/2018 129.80p 131.60p 129.15p 130.60p 1005110
18/06/2018 130.60p 130.80p 129.80p 130.40p 1203400
15/06/2018 131.60p 132.03p 130.20p 130.20p 1657190
14/06/2018 133.40p 133.40p 130.40p 132.00p 2092280
13/06/2018 131.40p 133.55p 131.40p 132.80p 2277900
12/06/2018 130.20p 132.00p 130.10p 132.00p 1245820
11/06/2018 129.20p 130.80p 129.20p 130.60p 1215890
08/06/2018 129.80p 129.80p 128.20p 129.80p 943020
07/06/2018 131.00p 131.60p 129.40p 129.60p 1451140
06/06/2018 129.60p 130.80p 129.06p 130.00p 1703470
05/06/2018 128.20p 129.60p 128.20p 129.20p 1599760
04/06/2018 127.00p 128.80p 126.94p 128.80p 1796640
01/06/2018 125.60p 126.72p 125.30p 126.60p 1328150
31/05/2018 124.40p 125.60p 124.02p 125.60p 1839610
30/05/2018 123.60p 124.80p 123.20p 124.40p 1267370
29/05/2018 124.00p 124.60p 123.40p 124.20p 1020260
25/05/2018 122.80p 125.00p 122.80p 124.00p 1308110
24/05/2018 123.00p 124.20p 122.80p 122.80p 1051850
23/05/2018 123.20p 123.56p 122.80p 122.80p 783390
22/05/2018 124.80p 125.00p 123.80p 123.80p 1524080
21/05/2018 122.80p 125.00p 122.40p 124.20p 2014960
18/05/2018 122.80p 122.80p 121.60p 122.20p 799760
17/05/2018 122.40p 123.00p 122.20p 122.40p 1165620
16/05/2018 121.40p 123.44p 121.40p 123.00p 1292670
15/05/2018 124.00p 124.00p 121.60p 122.00p 1910660
14/05/2018 121.80p 123.99p 121.80p 123.40p 1960580
11/05/2018 122.00p 122.60p 120.80p 122.20p 1732910
10/05/2018 120.80p 121.60p 120.18p 121.40p 4064430
09/05/2018 120.00p 120.51p 119.50p 120.40p 1629940
08/05/2018 117.80p 119.96p 117.80p 119.60p 1493960
04/05/2018 116.00p 117.80p 116.00p 117.40p 921690
03/05/2018 115.40p 116.39p 115.17p 115.60p 1135760
02/05/2018 115.00p 117.00p 115.00p 116.80p 1219960
01/05/2018 114.40p 115.40p 113.80p 115.00p 1854610
30/04/2018 113.60p 116.18p 113.60p 114.80p 1350380
27/04/2018 113.80p 116.00p 113.60p 114.00p 1585610
26/04/2018 110.60p 113.00p 110.20p 113.00p 1512310
25/04/2018 112.00p 112.20p 109.00p 110.20p 1812460
24/04/2018 114.40p 115.20p 112.42p 112.60p 1065570
23/04/2018 114.00p 114.60p 113.40p 114.60p 1307150
20/04/2018 114.40p 115.00p 113.40p 113.80p 1413550
19/04/2018 113.60p 115.60p 113.00p 114.00p 1715560
18/04/2018 111.40p 113.60p 111.26p 113.60p 2059620
17/04/2018 109.40p 111.02p 109.00p 111.00p 2377100
16/04/2018 111.20p 111.40p 109.20p 109.20p 2022460
13/04/2018 111.20p 111.60p 110.07p 110.80p 1411320
12/04/2018 110.40p 110.60p 109.70p 110.60p 1536480
11/04/2018 108.80p 110.40p 108.60p 110.00p 2154170
10/04/2018 109.20p 109.80p 108.20p 109.20p 1886910
09/04/2018 108.00p 108.68p 107.30p 108.60p 1726640
06/04/2018 108.00p 110.70p 107.60p 108.40p 2139070
05/04/2018 106.00p 110.40p 106.00p 110.40p 2960640
04/04/2018 106.60p 107.34p 104.60p 106.00p 3184240
03/04/2018 106.60p 107.80p 105.62p 107.80p 3126110
29/03/2018 107.60p 109.00p 106.81p 108.80p 2630360
28/03/2018 109.80p 109.80p 106.20p 106.20p 3096390
27/03/2018 111.60p 113.32p 111.20p 111.20p 2099990
26/03/2018 109.60p 110.98p 108.40p 108.80p 2480790
23/03/2018 111.00p 111.00p 109.00p 109.60p 1599030
22/03/2018 113.20p 114.00p 111.10p 111.60p 1759100
21/03/2018 115.60p 115.60p 113.60p 114.00p 1919440
20/03/2018 115.80p 115.80p 113.97p 114.60p 2480560
19/03/2018 117.00p 118.20p 113.20p 113.40p 2310960
16/03/2018 119.00p 119.00p 117.00p 118.40p 1717900
15/03/2018 118.00p 118.40p 117.40p 117.40p 1663130
14/03/2018 118.40p 118.40p 117.60p 117.60p 1353420
13/03/2018 119.80p 121.20p 118.40p 118.40p 1674970
12/03/2018 119.80p 120.40p 119.01p 120.40p 2649290
09/03/2018 118.20p 118.60p 117.20p 118.60p 2069340
08/03/2018 117.40p 118.20p 116.80p 118.20p 1764520
07/03/2018 115.40p 117.20p 114.90p 117.20p 1670410
06/03/2018 115.60p 117.00p 115.60p 116.60p 930880
05/03/2018 113.60p 116.00p 113.60p 115.60p 1478710
02/03/2018 115.40p 115.40p 113.34p 113.80p 1227450
01/03/2018 117.60p 117.60p 115.60p 116.20p 1634100
28/02/2018 117.00p 118.40p 116.80p 117.20p 1580830
27/02/2018 117.00p 118.60p 117.00p 117.80p 1677520
26/02/2018 114.60p 117.60p 114.60p 117.40p 1417150
23/02/2018 113.80p 115.00p 113.80p 115.00p 1436260
22/02/2018 114.80p 114.80p 113.67p 114.20p 1779320
21/02/2018 113.60p 115.60p 113.60p 115.40p 2049580
20/02/2018 115.00p 115.00p 113.20p 113.80p 1745110
19/02/2018 112.80p 115.20p 112.80p 113.80p 1584430
16/02/2018 114.80p 114.80p 113.80p 113.80p 1824300
15/02/2018 112.60p 114.60p 112.59p 113.20p 1904520
14/02/2018 110.60p 112.20p 109.80p 112.20p 1851960
13/02/2018 110.00p 111.00p 108.40p 111.00p 1712650
12/02/2018 108.40p 109.82p 108.00p 109.00p 1716620
09/02/2018 106.00p 107.99p 104.80p 106.80p 2486610
08/02/2018 110.00p 111.00p 107.20p 107.20p 2176220
07/02/2018 108.80p 112.20p 107.50p 111.40p 2632570
06/02/2018 105.00p 108.40p 101.40p 106.60p 5911590
05/02/2018 112.00p 112.35p 107.48p 109.40p 4955340
02/02/2018 115.80p 115.80p 112.60p 112.60p 2593070
01/02/2018 116.60p 116.60p 114.88p 115.80p 1167870
31/01/2018 116.40p 116.60p 114.80p 116.00p 1462730
30/01/2018 117.60p 117.60p 115.20p 115.60p 1993710
29/01/2018 118.00p 118.40p 117.32p 117.40p 1293230
26/01/2018 117.00p 117.00p 114.80p 116.80p 2053330
25/01/2018 116.20p 117.20p 115.00p 116.20p 2012790

*Close Price adjusted for both dividends and splits