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
19/12/2016 83.30p 83.50p 82.40p 82.95p 998670
16/12/2016 83.00p 83.43p 82.04p 82.85p 2931170
15/12/2016 82.05p 83.00p 81.60p 82.70p 2066770
14/12/2016 82.25p 82.45p 81.40p 82.15p 1588410
13/12/2016 81.50p 82.40p 80.65p 81.85p 1710780
12/12/2016 81.45p 82.00p 80.55p 81.30p 1206980
09/12/2016 81.50p 81.50p 80.55p 81.45p 747490
08/12/2016 80.95p 81.41p 80.05p 81.40p 1602130
07/12/2016 79.30p 79.99p 79.30p 79.80p 2197320
06/12/2016 79.40p 79.91p 79.00p 79.30p 1433110
05/12/2016 80.00p 80.30p 79.40p 79.95p 1431180
02/12/2016 80.35p 80.75p 79.45p 80.00p 1287670
01/12/2016 82.95p 82.95p 80.40p 80.70p 1122700
30/11/2016 83.40p 83.40p 82.34p 82.70p 1183340
29/11/2016 82.20p 83.10p 82.20p 82.70p 742130
28/11/2016 83.00p 83.50p 82.20p 82.30p 1247790
25/11/2016 83.65p 83.70p 82.70p 82.70p 1282270
24/11/2016 84.00p 84.00p 82.80p 82.90p 1274220
23/11/2016 83.75p 84.30p 83.10p 83.35p 2154270
22/11/2016 83.00p 83.75p 82.70p 83.55p 1963400
21/11/2016 82.60p 83.02p 81.95p 82.85p 1397480
18/11/2016 81.45p 82.80p 81.00p 82.60p 1576520
17/11/2016 81.30p 81.30p 80.05p 80.80p 1539260
16/11/2016 80.60p 81.35p 80.35p 80.80p 2165990
15/11/2016 79.95p 80.70p 79.40p 80.50p 2251170
14/11/2016 78.50p 79.95p 78.50p 79.40p 1841530
11/11/2016 80.65p 80.65p 77.65p 78.75p 1589030
10/11/2016 79.80p 82.25p 79.60p 80.20p 5430560
09/11/2016 76.50p 79.80p 75.43p 79.80p 3025500
08/11/2016 79.00p 79.20p 77.95p 78.85p 1183750
07/11/2016 78.50p 79.00p 77.56p 78.80p 2326300
04/11/2016 78.00p 78.00p 76.20p 76.75p 2028690
03/11/2016 77.00p 77.95p 76.23p 77.80p 3632890
02/11/2016 79.30p 79.65p 77.15p 77.20p 3380680
01/11/2016 79.95p 80.33p 79.60p 79.70p 1314830
31/10/2016 80.35p 81.06p 79.50p 79.50p 1329990
28/10/2016 82.10p 82.10p 80.00p 81.00p 1591930
27/10/2016 82.05p 82.15p 81.25p 81.60p 1506580
26/10/2016 81.05p 82.30p 81.05p 81.75p 1375750
25/10/2016 81.60p 82.00p 81.05p 81.90p 1354720
24/10/2016 81.20p 81.50p 80.25p 81.10p 1154160
21/10/2016 81.25p 81.25p 80.15p 80.60p 775890
20/10/2016 81.30p 82.00p 80.75p 80.80p 1640510
19/10/2016 81.85p 82.00p 81.25p 81.75p 1164610
18/10/2016 81.00p 82.30p 80.95p 81.45p 1443460
17/10/2016 80.90p 81.60p 80.40p 80.50p 1513520
14/10/2016 81.50p 82.00p 80.90p 81.20p 1369040
13/10/2016 83.00p 83.00p 81.12p 81.15p 2067870
12/10/2016 84.20p 84.50p 82.90p 82.95p 1637820
11/10/2016 82.95p 85.50p 82.15p 84.55p 2516950
10/10/2016 81.35p 83.00p 81.35p 82.05p 1662320
07/10/2016 80.15p 82.15p 80.15p 81.55p 2135660
06/10/2016 80.75p 80.81p 80.00p 80.50p 1418730
05/10/2016 81.90p 81.90p 80.05p 80.10p 1825010
04/10/2016 82.00p 83.45p 81.25p 81.25p 3917750
03/10/2016 81.10p 81.98p 81.08p 81.10p 2028880
30/09/2016 80.05p 81.05p 79.75p 81.05p 1222250
29/09/2016 80.75p 81.70p 80.30p 80.80p 2048730
28/09/2016 79.50p 80.20p 79.05p 80.00p 1599440
27/09/2016 78.30p 79.15p 78.14p 79.00p 1061690
26/09/2016 79.65p 80.15p 78.45p 78.50p 1012890
23/09/2016 79.75p 80.65p 79.30p 80.10p 1286490
22/09/2016 79.65p 80.23p 79.06p 79.90p 1775740
21/09/2016 78.70p 79.50p 78.70p 79.00p 1460250
20/09/2016 76.50p 79.00p 76.50p 78.70p 1267270
19/09/2016 77.00p 77.83p 76.63p 77.70p 2102440
16/09/2016 76.50p 76.75p 76.00p 76.70p 2937240
15/09/2016 74.40p 76.50p 74.40p 76.15p 1170520
14/09/2016 73.65p 75.60p 73.65p 74.75p 1473470
13/09/2016 74.10p 74.65p 73.77p 74.25p 1645540
12/09/2016 73.30p 74.00p 72.35p 73.85p 1538740
09/09/2016 73.95p 74.95p 73.55p 73.70p 1603600
08/09/2016 73.50p 73.85p 73.20p 73.60p 2560690
07/09/2016 73.50p 73.50p 73.00p 73.30p 1904150
06/09/2016 72.55p 73.20p 72.55p 72.90p 1881440
05/09/2016 73.25p 73.50p 72.55p 72.70p 936810
02/09/2016 73.55p 73.65p 72.70p 72.70p 1550500
01/09/2016 73.45p 73.60p 72.93p 73.15p 1500730
31/08/2016 74.20p 74.20p 72.60p 73.15p 1809230
30/08/2016 74.65p 75.45p 73.70p 74.15p 1177520
26/08/2016 75.85p 75.85p 74.40p 74.50p 967260
25/08/2016 76.25p 76.25p 75.20p 75.50p 1401560
24/08/2016 76.50p 76.50p 75.23p 75.80p 1603700
23/08/2016 75.70p 76.75p 75.37p 75.90p 1012580
22/08/2016 75.65p 75.91p 75.20p 75.75p 949100
19/08/2016 75.80p 76.20p 75.59p 75.75p 783870
18/08/2016 76.60p 76.60p 75.50p 75.80p 1376350
17/08/2016 76.80p 76.80p 75.85p 75.90p 2409670
16/08/2016 76.60p 77.60p 75.95p 75.95p 1277570
15/08/2016 78.30p 78.45p 77.30p 77.45p 2185160
12/08/2016 77.90p 78.07p 77.20p 77.90p 919090
11/08/2016 76.90p 78.30p 76.80p 77.80p 1448650
10/08/2016 76.70p 77.85p 76.44p 77.00p 1363170
09/08/2016 76.10p 77.28p 76.10p 76.70p 1618580
08/08/2016 76.80p 77.85p 76.10p 76.35p 1536610
05/08/2016 74.45p 77.00p 74.07p 76.50p 1972660
04/08/2016 72.75p 74.25p 72.57p 73.85p 1733810
03/08/2016 72.60p 73.00p 72.00p 72.40p 1567950
02/08/2016 72.80p 73.50p 72.05p 72.60p 1608900
01/08/2016 72.85p 73.58p 72.50p 73.05p 1129460
29/07/2016 72.85p 73.70p 72.65p 73.30p 1253550
28/07/2016 72.50p 73.40p 72.05p 73.20p 1451250
27/07/2016 72.75p 73.20p 72.15p 72.40p 2219810
26/07/2016 72.10p 72.60p 71.65p 72.10p 1094100
25/07/2016 72.00p 72.65p 71.80p 72.10p 1176310
22/07/2016 72.00p 72.20p 71.45p 71.60p 1162290
21/07/2016 71.20p 72.87p 70.55p 71.70p 3471800
20/07/2016 69.00p 70.95p 68.79p 70.75p 2478000
19/07/2016 66.80p 68.84p 66.80p 68.35p 1597280
18/07/2016 66.05p 67.89p 66.05p 67.00p 1026260
15/07/2016 66.15p 66.70p 65.60p 66.25p 887420
14/07/2016 67.25p 68.70p 66.00p 66.25p 1698260
13/07/2016 66.70p 68.00p 66.70p 67.20p 1630700
12/07/2016 66.60p 67.50p 66.35p 67.25p 1977480
11/07/2016 64.85p 67.20p 64.82p 67.20p 2001630
08/07/2016 64.95p 65.35p 64.45p 64.60p 1766940
07/07/2016 63.45p 64.85p 62.80p 64.55p 2636180
06/07/2016 62.00p 63.12p 60.95p 63.05p 2484070
05/07/2016 60.85p 62.00p 60.75p 61.00p 1872290
04/07/2016 62.40p 62.71p 60.80p 60.85p 1379440
01/07/2016 62.50p 62.90p 61.45p 62.40p 1469620
30/06/2016 61.50p 62.88p 60.95p 62.50p 2567880
29/06/2016 61.00p 61.20p 60.45p 61.05p 1730700
28/06/2016 60.20p 60.40p 59.50p 59.90p 2175990
27/06/2016 59.55p 60.45p 58.85p 59.00p 2475920
24/06/2016 57.00p 59.95p 56.80p 59.75p 2606870
23/06/2016 59.00p 59.75p 58.80p 59.75p 1764200
22/06/2016 59.05p 59.05p 58.40p 58.95p 1980210
21/06/2016 58.90p 59.05p 58.50p 58.95p 2874450
20/06/2016 59.25p 59.25p 58.25p 58.95p 1636120
17/06/2016 58.65p 59.30p 58.20p 58.30p 2288010
16/06/2016 58.50p 58.95p 58.40p 58.50p 1961680
15/06/2016 59.95p 59.95p 59.00p 59.00p 3287770
14/06/2016 59.20p 59.90p 59.00p 59.20p 1403920
13/06/2016 59.30p 59.95p 59.10p 59.50p 2047250
10/06/2016 59.90p 59.90p 59.20p 59.65p 1115920
09/06/2016 59.70p 59.90p 59.50p 59.85p 1177140
08/06/2016 59.70p 59.98p 59.50p 59.65p 1593190
07/06/2016 60.50p 60.50p 59.50p 59.65p 1359990
06/06/2016 60.40p 60.40p 59.80p 60.00p 1226750
03/06/2016 59.70p 60.20p 59.35p 59.60p 1195080
02/06/2016 60.40p 60.40p 59.65p 59.90p 1149840
01/06/2016 59.50p 60.15p 59.44p 59.90p 1178190
31/05/2016 59.00p 59.50p 58.69p 59.45p 855610
27/05/2016 59.00p 59.00p 58.50p 59.00p 1398190
26/05/2016 58.05p 59.00p 58.05p 58.90p 1305330
25/05/2016 58.45p 58.70p 58.18p 58.60p 1889430
24/05/2016 57.50p 58.20p 57.18p 58.10p 2396230
23/05/2016 57.55p 57.87p 57.10p 57.55p 2149020
20/05/2016 57.25p 57.50p 56.82p 57.50p 769990
19/05/2016 56.80p 57.00p 56.14p 57.00p 1281080
18/05/2016 57.25p 57.25p 56.10p 56.85p 1544240
17/05/2016 57.50p 57.55p 57.16p 57.45p 1126010
16/05/2016 57.15p 57.28p 56.75p 57.00p 992360
13/05/2016 56.50p 57.41p 56.50p 57.05p 1333680
12/05/2016 58.00p 58.00p 56.80p 57.05p 1101370
11/05/2016 57.95p 58.00p 57.55p 57.60p 1182750
10/05/2016 58.20p 58.20p 57.45p 57.70p 1062870
09/05/2016 57.55p 57.85p 57.18p 57.50p 842630
06/05/2016 57.50p 57.50p 56.65p 56.90p 1306570
05/05/2016 57.50p 57.65p 57.05p 57.15p 1215090
04/05/2016 57.60p 57.65p 57.05p 57.25p 1673290
03/05/2016 57.40p 57.50p 56.83p 57.45p 2190450
29/04/2016 57.10p 57.62p 56.30p 56.60p 1603000
28/04/2016 57.30p 58.25p 56.55p 58.00p 1754040
27/04/2016 58.15p 58.15p 56.51p 57.50p 2610020
26/04/2016 59.60p 59.60p 58.45p 58.70p 1375620
25/04/2016 59.25p 59.85p 58.83p 58.95p 1703250
22/04/2016 59.85p 60.25p 59.20p 59.40p 1520940
21/04/2016 60.45p 60.65p 59.90p 60.25p 1670590
20/04/2016 59.95p 60.25p 59.75p 60.20p 885820
19/04/2016 60.00p 60.75p 59.55p 60.10p 1675840
18/04/2016 59.00p 59.95p 59.00p 59.65p 948190
15/04/2016 59.40p 59.75p 59.05p 59.70p 1720510
14/04/2016 59.55p 59.80p 59.30p 59.60p 1323530
13/04/2016 59.00p 59.71p 58.60p 59.40p 1691330
12/04/2016 59.15p 59.20p 58.30p 58.50p 1417010
11/04/2016 59.75p 59.75p 58.85p 58.95p 1234160
08/04/2016 59.25p 59.95p 58.90p 59.10p 1075080
07/04/2016 59.80p 60.00p 58.80p 59.00p 1460430
06/04/2016 58.30p 59.70p 58.30p 59.50p 1451530
05/04/2016 58.45p 58.98p 58.25p 58.60p 1351620
04/04/2016 58.30p 59.50p 58.15p 58.75p 2767470
01/04/2016 57.10p 58.35p 57.10p 58.20p 2380370
31/03/2016 57.10p 57.90p 57.10p 57.70p 1246580
30/03/2016 56.80p 57.80p 56.67p 57.60p 2301360
29/03/2016 57.20p 57.20p 56.20p 56.60p 2307450
24/03/2016 56.70p 57.20p 56.50p 56.70p 2655890
23/03/2016 56.60p 57.45p 56.60p 57.00p 1919280
22/03/2016 56.45p 56.90p 56.10p 56.90p 2655560
21/03/2016 56.00p 56.85p 56.00p 56.45p 2305240
18/03/2016 56.00p 56.50p 55.84p 56.10p 2649160
17/03/2016 56.80p 56.90p 55.70p 56.20p 2259020
16/03/2016 56.00p 56.65p 55.70p 56.45p 1782050
15/03/2016 55.60p 56.10p 55.10p 55.70p 1364900
14/03/2016 55.70p 55.94p 55.10p 55.35p 1669400
11/03/2016 55.90p 56.10p 55.10p 55.25p 1946960
10/03/2016 56.50p 56.65p 55.10p 55.10p 2930990
09/03/2016 56.40p 56.40p 55.35p 56.00p 1458040
08/03/2016 56.75p 56.75p 55.50p 55.80p 1746140

*Close Price adjusted for both dividends and splits