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
08/02/2024 283.00p 285.25p 282.30p 283.50p 1726070
07/02/2024 280.00p 282.10p 278.50p 282.00p 1716530
06/02/2024 282.50p 283.67p 279.50p 280.00p 3308750
05/02/2024 273.00p 282.49p 272.50p 280.00p 2847580
02/02/2024 271.00p 273.90p 269.00p 273.50p 2070940
01/02/2024 266.50p 270.50p 266.50p 267.50p 1195320
31/01/2024 272.50p 272.89p 266.50p 268.50p 2002380
30/01/2024 270.00p 274.50p 270.00p 273.50p 1277890
29/01/2024 269.50p 272.50p 268.00p 270.00p 1721060
26/01/2024 268.50p 270.00p 267.00p 269.50p 1161870
25/01/2024 270.50p 271.50p 269.38p 271.50p 1535170
24/01/2024 268.00p 271.50p 267.50p 270.50p 1690310
23/01/2024 268.00p 268.00p 264.48p 267.50p 3783090
22/01/2024 264.00p 268.00p 263.34p 266.50p 11118940
19/01/2024 260.00p 263.00p 259.83p 262.00p 1810820
18/01/2024 256.50p 260.50p 254.75p 260.00p 4593600
17/01/2024 254.00p 255.98p 253.00p 255.00p 1468610
16/01/2024 255.50p 258.00p 254.50p 257.50p 1460360
15/01/2024 258.50p 258.50p 255.00p 256.50p 1247450
12/01/2024 254.50p 257.00p 254.00p 256.00p 934060
11/01/2024 255.00p 256.62p 251.00p 255.00p 1342260
10/01/2024 253.00p 254.00p 249.50p 254.00p 921160
09/01/2024 248.00p 252.50p 247.00p 252.00p 942640
08/01/2024 248.00p 249.00p 241.03p 248.00p 1717940
05/01/2024 247.00p 249.50p 244.00p 246.00p 1203600
04/01/2024 251.00p 252.50p 247.46p 248.50p 1643760
03/01/2024 251.50p 256.50p 250.00p 251.50p 1047930
02/01/2024 258.00p 259.50p 252.00p 254.00p 1534150
29/12/2023 259.50p 259.50p 258.00p 259.50p 324480
28/12/2023 256.00p 259.50p 255.94p 259.50p 784830
27/12/2023 255.50p 258.50p 255.00p 256.00p 2147930
22/12/2023 254.00p 257.25p 254.00p 255.50p 565970
21/12/2023 258.00p 258.00p 253.50p 256.00p 1289280
20/12/2023 257.00p 258.50p 255.50p 258.50p 1454140
19/12/2023 253.50p 256.50p 253.45p 254.50p 1401270
18/12/2023 253.50p 256.28p 253.00p 255.00p 1619940
15/12/2023 251.50p 255.50p 250.70p 255.50p 2276120
14/12/2023 250.00p 253.50p 249.75p 252.00p 2392080
13/12/2023 246.00p 247.50p 244.46p 247.50p 1990580
12/12/2023 241.50p 246.00p 241.00p 245.50p 1748830
11/12/2023 241.00p 244.00p 240.00p 243.00p 2570920
08/12/2023 242.50p 244.00p 239.32p 242.50p 1487570
07/12/2023 242.00p 242.00p 237.50p 240.00p 3161130
06/12/2023 239.00p 242.50p 239.00p 241.00p 1368380
05/12/2023 240.00p 240.69p 237.93p 239.50p 1615500
04/12/2023 239.50p 242.19p 237.00p 238.00p 1511520
01/12/2023 240.00p 243.00p 238.68p 240.00p 2260260
30/11/2023 242.00p 244.00p 239.50p 239.50p 2685590
29/11/2023 242.50p 243.50p 240.44p 242.00p 4036940
28/11/2023 240.50p 242.50p 240.00p 241.50p 1671030
27/11/2023 242.00p 242.00p 239.97p 241.00p 2107520
24/11/2023 240.50p 242.50p 240.50p 241.50p 1234390
23/11/2023 242.50p 244.50p 240.50p 242.50p 892990
22/11/2023 243.00p 245.00p 242.25p 243.50p 3779400
21/11/2023 245.00p 245.00p 241.00p 241.00p 1781270
20/11/2023 242.00p 244.50p 240.50p 244.50p 1645900
17/11/2023 241.50p 246.50p 241.50p 242.50p 2135090
16/11/2023 245.00p 245.00p 241.00p 241.00p 1538210
15/11/2023 240.00p 246.00p 240.00p 245.50p 2367900
14/11/2023 236.50p 240.50p 235.13p 240.50p 2404340
13/11/2023 234.00p 237.00p 234.00p 236.00p 1686380
10/11/2023 229.00p 234.31p 222.50p 234.00p 1950860
09/11/2023 228.50p 233.22p 228.00p 233.00p 1733960
08/11/2023 225.50p 230.50p 225.50p 229.50p 1100750
07/11/2023 227.00p 229.50p 224.19p 228.50p 1344610
06/11/2023 225.00p 226.50p 223.87p 225.50p 1497650
03/11/2023 224.50p 226.00p 222.20p 226.00p 1273910
02/11/2023 218.00p 224.00p 216.50p 223.50p 2837370
01/11/2023 217.00p 217.50p 213.29p 216.00p 845580
31/10/2023 215.50p 215.50p 212.00p 214.50p 2555030
30/10/2023 212.50p 215.00p 210.50p 213.00p 963110
27/10/2023 212.00p 214.87p 210.42p 211.50p 1504540
26/10/2023 214.00p 215.25p 211.50p 211.50p 938780
25/10/2023 220.50p 220.50p 217.00p 218.50p 1821760
24/10/2023 214.00p 220.62p 214.00p 220.00p 2376740
23/10/2023 217.00p 218.00p 214.67p 217.50p 1110720
20/10/2023 221.00p 222.87p 217.47p 218.00p 1322880
19/10/2023 221.50p 224.50p 221.38p 223.00p 1404720
18/10/2023 224.00p 225.42p 222.50p 223.50p 2517600
17/10/2023 225.50p 227.50p 223.50p 226.50p 1539280
16/10/2023 224.00p 226.56p 223.17p 225.50p 907020
13/10/2023 224.50p 228.00p 224.50p 225.00p 1523030
12/10/2023 226.50p 230.00p 226.50p 228.50p 1819320
11/10/2023 223.00p 227.00p 223.00p 226.50p 978590
10/10/2023 224.00p 226.50p 222.83p 225.50p 3025720
09/10/2023 220.50p 224.00p 220.50p 223.00p 1339840
06/10/2023 220.00p 222.50p 219.50p 222.00p 1202360
05/10/2023 220.50p 222.30p 219.50p 220.00p 1496790
04/10/2023 221.00p 221.50p 218.51p 221.00p 1877760
03/10/2023 223.50p 225.00p 221.12p 221.50p 2578460
02/10/2023 222.00p 224.50p 221.00p 223.00p 1997380
29/09/2023 218.50p 223.15p 218.50p 222.50p 1347090
28/09/2023 217.50p 219.50p 216.50p 219.00p 945430
27/09/2023 217.00p 219.50p 216.95p 219.00p 1040940
26/09/2023 216.00p 220.50p 216.00p 218.00p 1406990
25/09/2023 220.50p 222.00p 217.25p 219.00p 1680480
22/09/2023 218.50p 221.00p 216.42p 221.00p 1775060
21/09/2023 220.00p 221.50p 218.87p 220.50p 1746240
20/09/2023 222.00p 223.50p 221.43p 221.50p 1535070
19/09/2023 222.50p 224.00p 221.00p 221.00p 1289080
18/09/2023 224.00p 225.30p 221.50p 223.00p 1787620
15/09/2023 229.00p 229.00p 224.00p 224.00p 2790020
14/09/2023 223.50p 229.50p 223.50p 229.50p 2319640
13/09/2023 224.00p 227.10p 223.00p 225.00p 1682370
12/09/2023 227.50p 229.00p 225.00p 226.00p 1333640
11/09/2023 227.00p 227.00p 225.00p 225.50p 1157330
08/09/2023 224.00p 226.50p 224.00p 226.00p 3223210
07/09/2023 231.00p 231.00p 224.33p 226.00p 1761860
06/09/2023 229.50p 230.00p 226.71p 228.50p 1741570
05/09/2023 222.50p 230.00p 222.50p 228.50p 2453950
04/09/2023 224.00p 229.45p 224.00p 226.00p 843800
01/09/2023 222.00p 228.00p 222.00p 226.00p 1033000
31/08/2023 218.00p 226.50p 218.00p 226.00p 1611750
30/08/2023 222.00p 223.41p 221.50p 222.00p 1617830
29/08/2023 216.50p 223.00p 216.50p 222.50p 1536780
25/08/2023 218.50p 219.80p 214.74p 215.50p 1056500
24/08/2023 220.50p 226.00p 218.00p 218.50p 1717100
23/08/2023 216.00p 220.00p 214.30p 219.00p 1036580
22/08/2023 214.00p 217.00p 211.50p 215.00p 1220050
21/08/2023 213.00p 214.00p 209.30p 213.00p 1157770
18/08/2023 211.00p 212.25p 209.00p 210.50p 1725900
17/08/2023 213.50p 217.50p 212.00p 212.50p 1271160
16/08/2023 218.50p 218.50p 215.50p 217.00p 1388930
15/08/2023 219.50p 220.00p 216.00p 217.50p 1545010
14/08/2023 216.50p 219.00p 215.00p 218.00p 2408170
11/08/2023 219.50p 221.00p 215.00p 216.50p 1788110
10/08/2023 219.00p 221.50p 217.50p 220.00p 1413450
09/08/2023 224.00p 224.50p 218.30p 219.00p 1618190
08/08/2023 221.00p 223.07p 220.00p 220.50p 1833960
07/08/2023 221.50p 225.14p 221.50p 222.00p 1282940
04/08/2023 225.50p 227.50p 222.55p 224.50p 1428680
03/08/2023 225.00p 226.10p 223.06p 224.50p 2143440
02/08/2023 228.00p 229.65p 225.85p 226.00p 2815520
01/08/2023 230.00p 234.00p 229.50p 231.00p 3005460
31/07/2023 228.00p 232.00p 228.00p 231.50p 1366070
28/07/2023 226.50p 230.50p 225.00p 230.50p 1230060
27/07/2023 225.00p 230.50p 223.80p 228.50p 1467480
26/07/2023 225.50p 226.40p 222.50p 224.00p 1080100
25/07/2023 224.00p 227.52p 224.00p 225.50p 2748120
24/07/2023 224.50p 229.00p 224.50p 226.50p 1542540
21/07/2023 226.50p 229.50p 225.00p 227.00p 1235720
20/07/2023 232.50p 232.50p 227.00p 228.50p 1668960
19/07/2023 227.00p 233.00p 224.65p 233.00p 2374860
18/07/2023 221.00p 224.50p 221.00p 223.50p 1558320
17/07/2023 221.00p 224.00p 220.00p 223.00p 2579590
14/07/2023 222.50p 225.50p 219.37p 224.00p 1376670
13/07/2023 219.50p 221.61p 219.10p 220.50p 1652530
12/07/2023 217.50p 220.50p 215.55p 220.50p 1788980
11/07/2023 215.00p 219.00p 215.00p 217.50p 924090
10/07/2023 216.00p 218.50p 215.50p 217.00p 1457780
07/07/2023 214.50p 218.50p 214.50p 218.50p 1529260
06/07/2023 218.00p 219.76p 216.00p 216.00p 2717570
05/07/2023 218.50p 221.58p 218.35p 220.50p 1848020
04/07/2023 221.00p 223.00p 220.00p 220.50p 1774760
03/07/2023 221.00p 222.85p 219.50p 221.00p 1277980
30/06/2023 218.50p 221.64p 218.50p 220.50p 2496900
29/06/2023 221.00p 222.00p 218.80p 219.50p 1515530
28/06/2023 215.50p 222.24p 215.50p 220.50p 1514280
27/06/2023 214.50p 216.10p 213.00p 213.50p 1752020
26/06/2023 216.00p 218.50p 214.50p 215.50p 2109330
23/06/2023 218.50p 220.00p 216.00p 216.50p 1523960
22/06/2023 217.00p 220.50p 215.74p 219.00p 1880220
21/06/2023 221.50p 223.25p 218.50p 218.50p 1014520
20/06/2023 222.50p 223.70p 221.00p 222.50p 1483810
19/06/2023 225.00p 226.50p 222.00p 222.00p 842060
16/06/2023 226.00p 229.00p 225.00p 225.50p 2812870
15/06/2023 229.00p 229.00p 224.50p 227.00p 1427280
14/06/2023 225.50p 228.65p 225.50p 228.50p 2692410
13/06/2023 225.00p 229.00p 225.00p 227.00p 2045600
12/06/2023 221.00p 225.50p 221.00p 225.00p 1371440
09/06/2023 220.50p 223.50p 220.00p 221.50p 1659440
07/06/2023 227.50p 229.50p 223.00p 223.50p 2584840
06/06/2023 227.00p 228.50p 226.66p 227.50p 2783710
05/06/2023 227.00p 229.50p 223.50p 228.50p 4008330
02/06/2023 220.50p 226.50p 220.50p 225.00p 3457410
01/06/2023 221.50p 222.50p 219.50p 221.50p 1503740
31/05/2023 221.00p 223.50p 221.00p 221.00p 3570170
30/05/2023 218.50p 225.00p 218.50p 222.50p 3993690
26/05/2023 213.00p 221.00p 213.00p 219.50p 2025850
25/05/2023 210.50p 216.00p 210.35p 215.50p 3740040
24/05/2023 210.00p 210.00p 204.00p 206.50p 2224380
23/05/2023 211.00p 213.00p 210.50p 210.50p 2354170
22/05/2023 209.00p 213.00p 209.00p 212.50p 1491820
19/05/2023 210.50p 212.00p 200.70p 210.50p 1809850
18/05/2023 204.50p 211.50p 203.54p 211.00p 2693540
17/05/2023 202.00p 204.50p 202.00p 204.50p 1284970
16/05/2023 199.00p 204.00p 199.00p 203.50p 1276830
15/05/2023 198.20p 201.85p 198.20p 201.50p 1136520
12/05/2023 201.00p 201.50p 199.18p 200.50p 1326360
11/05/2023 197.60p 201.50p 197.60p 201.50p 1214960
10/05/2023 197.20p 198.60p 194.20p 198.60p 1532700
09/05/2023 198.60p 198.80p 196.34p 196.40p 1756160
05/05/2023 194.40p 198.00p 194.06p 198.00p 1411890
04/05/2023 196.00p 196.20p 193.49p 194.60p 2255660
03/05/2023 193.20p 196.60p 191.66p 196.00p 2267600
02/05/2023 193.40p 196.00p 193.00p 193.80p 2998410
28/04/2023 193.20p 194.60p 192.74p 194.00p 1870660
27/04/2023 193.00p 194.65p 192.60p 193.20p 4245750
26/04/2023 193.40p 195.89p 192.79p 193.60p 1811970
25/04/2023 193.80p 194.80p 193.40p 194.60p 1354390

*Close Price adjusted for both dividends and splits