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
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
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

*Close Price adjusted for both dividends and splits