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
07/03/2016 56.25p 56.90p 56.05p 56.50p 1179940
04/03/2016 56.20p 56.82p 56.00p 56.60p 1454950
03/03/2016 56.95p 56.95p 56.10p 56.10p 1190540
02/03/2016 57.00p 57.00p 56.25p 56.35p 1039840
01/03/2016 55.50p 56.50p 55.30p 56.50p 1591730
29/02/2016 55.00p 55.95p 54.65p 55.85p 1097120
26/02/2016 55.05p 56.10p 55.05p 55.80p 1097450
25/02/2016 55.40p 55.50p 54.40p 55.05p 1187540
24/02/2016 54.25p 55.02p 53.70p 54.05p 1605870
23/02/2016 56.00p 56.00p 54.25p 55.20p 1961690
22/02/2016 55.05p 55.80p 55.05p 55.75p 2940620
19/02/2016 54.40p 54.80p 54.00p 54.55p 1334230
18/02/2016 54.20p 54.85p 53.55p 54.30p 1676380
17/02/2016 52.70p 54.05p 52.10p 54.05p 2994510
16/02/2016 52.10p 52.95p 52.00p 52.05p 1710200
15/02/2016 52.80p 52.90p 52.05p 52.10p 1254040
12/02/2016 50.70p 52.00p 50.70p 52.00p 2254540
11/02/2016 52.70p 52.70p 50.35p 50.35p 4005180
10/02/2016 52.90p 53.50p 52.25p 52.90p 1162750
09/02/2016 53.65p 54.05p 51.50p 52.35p 2276990
08/02/2016 55.35p 55.72p 53.10p 53.60p 1521460
05/02/2016 55.55p 56.60p 55.45p 55.45p 1043060
04/02/2016 55.50p 56.00p 54.70p 55.50p 1015800
03/02/2016 56.30p 57.40p 54.50p 55.05p 1887910
02/02/2016 58.05p 58.20p 56.65p 57.05p 918360
01/02/2016 57.60p 58.41p 57.00p 57.80p 1115390
29/01/2016 56.85p 57.90p 56.78p 57.30p 2002360
28/01/2016 58.15p 58.70p 56.75p 57.00p 1260150
27/01/2016 58.05p 58.49p 57.65p 58.45p 917160
26/01/2016 58.05p 58.60p 57.30p 58.30p 1223970
25/01/2016 58.75p 58.75p 58.00p 58.55p 611380
22/01/2016 57.50p 58.20p 57.10p 58.10p 951110
21/01/2016 55.05p 56.85p 55.00p 56.85p 1510630
20/01/2016 57.30p 57.30p 54.15p 54.50p 2171850
19/01/2016 57.00p 58.00p 57.00p 57.55p 1840790
18/01/2016 57.05p 57.48p 56.30p 56.30p 1647660
15/01/2016 58.10p 58.40p 57.00p 57.10p 1770840
14/01/2016 59.20p 59.20p 57.95p 58.40p 1953260
13/01/2016 59.25p 60.00p 59.20p 59.40p 923410
12/01/2016 58.95p 59.80p 58.80p 59.30p 2080960
11/01/2016 59.10p 59.82p 58.90p 59.00p 1283580
08/01/2016 60.50p 60.70p 59.60p 59.60p 1760110
07/01/2016 60.50p 60.64p 59.20p 60.25p 1604570
06/01/2016 61.80p 61.80p 60.80p 61.40p 1636630
05/01/2016 61.35p 62.25p 61.30p 61.70p 740750
04/01/2016 61.95p 62.50p 61.05p 61.60p 914740
31/12/2015 63.10p 63.20p 62.70p 62.70p 495430
30/12/2015 63.00p 63.35p 62.80p 63.00p 427610
29/12/2015 63.15p 63.37p 62.86p 63.15p 612900
24/12/2015 62.80p 63.20p 62.60p 63.00p 307080
23/12/2015 62.95p 63.22p 62.35p 62.65p 1131150
22/12/2015 62.20p 62.80p 61.90p 62.20p 1302550
21/12/2015 62.50p 62.79p 61.95p 61.95p 703890
18/12/2015 62.20p 63.15p 62.20p 62.30p 1621740
17/12/2015 62.80p 63.00p 62.32p 62.60p 1566880
16/12/2015 62.00p 62.25p 61.40p 61.95p 1254240
15/12/2015 61.10p 61.90p 61.00p 61.30p 1051770
14/12/2015 61.80p 61.90p 60.75p 60.75p 2630970
11/12/2015 62.50p 62.50p 61.25p 61.60p 1953250
10/12/2015 63.30p 63.30p 62.00p 62.00p 968720
09/12/2015 63.50p 63.58p 62.30p 62.50p 941540
08/12/2015 63.75p 63.75p 62.35p 63.00p 1107150
07/12/2015 63.20p 63.95p 63.08p 63.15p 2373900
04/12/2015 62.90p 63.47p 62.57p 63.00p 946300
03/12/2015 64.35p 64.70p 63.10p 63.10p 1635220
02/12/2015 64.00p 64.65p 63.10p 64.10p 902900
01/12/2015 63.70p 63.70p 62.80p 63.50p 1140610
30/11/2015 63.00p 63.40p 62.30p 63.20p 1219110
27/11/2015 63.20p 63.20p 62.45p 63.00p 994950
26/11/2015 62.80p 63.20p 62.35p 63.20p 1017060
25/11/2015 62.00p 62.90p 61.68p 62.50p 2248050
24/11/2015 61.00p 62.00p 61.00p 61.35p 1188070
23/11/2015 61.35p 61.65p 61.08p 61.60p 938560
20/11/2015 60.80p 61.15p 60.20p 61.15p 1167690
19/11/2015 59.70p 60.80p 59.70p 60.40p 1557430
18/11/2015 60.50p 60.50p 59.50p 59.65p 1080600
17/11/2015 60.50p 60.72p 59.90p 60.20p 1320310
16/11/2015 59.25p 59.90p 59.04p 59.40p 808400
13/11/2015 59.40p 60.30p 59.40p 59.50p 1093060
12/11/2015 60.65p 60.65p 59.75p 60.00p 620910
11/11/2015 59.50p 60.40p 59.50p 60.00p 823130
10/11/2015 60.00p 60.25p 59.50p 59.55p 834010
09/11/2015 60.20p 60.31p 59.30p 59.50p 1828800
06/11/2015 59.50p 60.20p 59.05p 59.60p 1447910
05/11/2015 58.80p 59.60p 49.07p 59.00p 7087460
04/11/2015 59.70p 59.70p 59.02p 59.10p 1140550
03/11/2015 59.15p 59.80p 58.85p 59.00p 879010
02/11/2015 59.50p 60.00p 59.05p 59.35p 1213000
30/10/2015 60.00p 60.74p 59.60p 59.60p 1035520
29/10/2015 60.80p 60.80p 59.70p 59.70p 1228520
28/10/2015 60.15p 60.75p 60.05p 60.05p 808660
27/10/2015 60.25p 60.25p 59.70p 60.00p 1855610
26/10/2015 59.90p 60.40p 59.47p 60.00p 1203800
23/10/2015 57.65p 59.67p 57.65p 59.60p 1557020
22/10/2015 56.00p 57.49p 56.00p 57.20p 1304610
21/10/2015 57.00p 57.00p 56.00p 56.50p 1641310
20/10/2015 56.35p 56.85p 56.30p 56.55p 919460
19/10/2015 56.30p 56.32p 55.60p 56.05p 1317360
16/10/2015 55.95p 56.24p 55.23p 55.75p 1389090
15/10/2015 55.00p 55.53p 54.71p 55.50p 1280570
14/10/2015 55.45p 55.45p 54.60p 54.70p 1901800
13/10/2015 55.95p 55.95p 54.60p 55.50p 1546600
12/10/2015 55.30p 55.30p 54.50p 55.00p 1300540
09/10/2015 54.60p 55.20p 54.40p 55.00p 2877100
08/10/2015 55.80p 55.80p 54.05p 54.20p 2820930
07/10/2015 55.00p 55.70p 54.60p 54.60p 862950
06/10/2015 55.30p 55.70p 55.00p 55.15p 1380820
05/10/2015 54.70p 55.69p 54.68p 55.50p 993610
02/10/2015 53.50p 54.42p 53.40p 54.30p 1016170
01/10/2015 53.90p 54.38p 53.35p 53.90p 1079340
30/09/2015 53.00p 53.55p 52.61p 53.30p 1132320
29/09/2015 53.00p 53.00p 52.00p 52.40p 1483810
28/09/2015 55.00p 55.00p 53.10p 53.10p 979990
25/09/2015 55.00p 55.30p 54.25p 54.90p 840750
24/09/2015 55.05p 55.05p 53.60p 53.65p 1300190
23/09/2015 54.30p 55.10p 54.20p 54.45p 1379730
22/09/2015 55.20p 56.10p 54.15p 54.40p 1081400
21/09/2015 54.85p 56.00p 54.85p 55.70p 1087510
18/09/2015 56.20p 56.20p 54.70p 55.95p 1277850
17/09/2015 55.15p 55.85p 55.15p 55.40p 682030
16/09/2015 55.60p 55.76p 55.00p 55.40p 923530
15/09/2015 55.75p 55.75p 55.00p 55.25p 770570
14/09/2015 56.00p 56.00p 54.75p 55.45p 1368180
11/09/2015 55.45p 55.72p 54.65p 54.65p 694360
10/09/2015 55.40p 55.40p 54.70p 55.25p 948970
09/09/2015 56.25p 56.37p 55.20p 55.50p 1309300
08/09/2015 56.00p 56.24p 55.44p 55.45p 824350
07/09/2015 55.80p 55.95p 55.27p 55.50p 1029760
04/09/2015 55.30p 55.61p 54.84p 55.10p 1123290
03/09/2015 55.05p 56.00p 55.05p 56.00p 4774580
02/09/2015 54.85p 55.50p 54.65p 55.20p 1370850
01/09/2015 55.95p 55.95p 54.52p 55.50p 1227760
28/08/2015 56.70p 56.81p 56.00p 56.45p 2219370
27/08/2015 55.80p 56.55p 55.59p 56.40p 2960640
26/08/2015 53.15p 55.00p 52.86p 54.15p 3735820
25/08/2015 52.40p 55.90p 51.95p 55.00p 4308740
24/08/2015 53.70p 54.00p 48.74p 51.70p 4371240
21/08/2015 56.50p 56.50p 54.67p 54.70p 2092530
20/08/2015 57.55p 57.80p 56.75p 56.75p 1395940
19/08/2015 59.30p 59.30p 57.80p 57.90p 975840
18/08/2015 59.15p 59.30p 58.75p 59.00p 692520
17/08/2015 59.00p 59.35p 58.50p 58.95p 1191040
14/08/2015 58.95p 59.20p 58.53p 59.20p 743420
13/08/2015 58.30p 59.30p 58.30p 58.80p 1181400
12/08/2015 59.00p 59.52p 57.55p 58.30p 1605780
11/08/2015 59.10p 59.85p 59.00p 59.05p 794800
10/08/2015 59.40p 59.91p 59.20p 59.25p 502770
07/08/2015 59.80p 59.81p 59.15p 59.15p 1220980
06/08/2015 59.30p 59.70p 59.00p 59.50p 1989720
05/08/2015 59.15p 59.65p 58.94p 59.15p 1061220
04/08/2015 59.45p 59.45p 58.80p 58.90p 1083060
03/08/2015 59.10p 59.50p 58.85p 59.45p 714790
31/07/2015 59.50p 59.65p 58.82p 59.65p 398830
30/07/2015 59.85p 59.87p 58.70p 58.75p 938420
29/07/2015 59.80p 60.15p 59.30p 59.80p 1076820
28/07/2015 59.90p 59.90p 58.75p 58.75p 1007170
27/07/2015 59.50p 60.00p 58.80p 58.80p 1014550
24/07/2015 60.00p 60.75p 59.90p 60.00p 623080
23/07/2015 60.00p 60.75p 60.00p 60.35p 1281660
22/07/2015 60.50p 60.50p 59.89p 60.40p 1115270
21/07/2015 61.00p 61.30p 60.85p 61.15p 1122170
20/07/2015 60.40p 61.20p 60.25p 61.00p 1413140
17/07/2015 59.75p 60.20p 59.55p 60.20p 1861260
16/07/2015 59.40p 59.70p 59.12p 59.20p 1285270
15/07/2015 58.85p 59.26p 58.70p 58.75p 808710
14/07/2015 59.45p 59.45p 58.75p 59.20p 1085050
13/07/2015 58.10p 59.10p 58.10p 58.85p 954610
10/07/2015 58.35p 58.75p 57.94p 58.50p 1200970
09/07/2015 57.50p 58.10p 57.50p 57.95p 715910
08/07/2015 58.15p 58.16p 57.55p 57.70p 748920
07/07/2015 58.50p 58.95p 57.70p 57.85p 1244400
06/07/2015 58.10p 58.65p 57.86p 58.25p 939670
03/07/2015 58.85p 58.95p 58.28p 58.50p 597140
02/07/2015 58.15p 58.85p 58.15p 58.70p 1058560
01/07/2015 57.70p 58.95p 57.70p 57.70p 1054060
30/06/2015 58.45p 58.59p 57.70p 57.70p 1303600
29/06/2015 58.75p 59.10p 58.10p 58.40p 1057670
26/06/2015 59.70p 59.70p 59.00p 59.40p 899210
25/06/2015 59.75p 59.85p 59.10p 59.10p 1257450
24/06/2015 59.15p 60.10p 59.15p 60.00p 1233510
23/06/2015 58.40p 59.50p 58.40p 59.10p 1512950
22/06/2015 58.20p 58.70p 58.00p 58.25p 1020320
19/06/2015 58.00p 59.00p 57.55p 59.00p 1575290
18/06/2015 58.00p 58.00p 57.03p 57.45p 1179620
17/06/2015 58.05p 58.30p 57.55p 57.70p 1065340
16/06/2015 58.60p 58.60p 57.85p 57.85p 1014580
15/06/2015 59.00p 59.40p 58.10p 58.10p 1235380
12/06/2015 60.20p 60.20p 59.25p 59.60p 700930
11/06/2015 60.10p 60.21p 59.60p 59.90p 794280
10/06/2015 59.50p 59.90p 59.23p 59.80p 809100
09/06/2015 60.45p 60.58p 59.20p 59.25p 1160230

*Close Price adjusted for both dividends and splits