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
24/04/2023 195.20p 196.20p 194.80p 194.80p 1663490
21/04/2023 195.40p 196.80p 195.20p 196.80p 1663590
20/04/2023 196.40p 197.00p 194.80p 196.20p 2096570
19/04/2023 196.00p 197.63p 195.76p 196.80p 1662920
18/04/2023 197.60p 199.87p 197.51p 198.40p 1378170
17/04/2023 197.60p 199.60p 197.40p 198.40p 1636810
14/04/2023 197.00p 199.67p 196.33p 197.80p 1630540
13/04/2023 196.00p 196.88p 194.70p 196.20p 1831880
12/04/2023 197.00p 199.00p 195.40p 196.00p 1822770
11/04/2023 195.00p 197.80p 195.00p 196.60p 1890540
06/04/2023 195.80p 196.00p 193.40p 195.00p 1765940
05/04/2023 196.60p 197.80p 194.83p 195.40p 2996520
04/04/2023 199.20p 199.90p 197.00p 197.80p 3590560
03/04/2023 199.60p 201.86p 198.58p 199.40p 5050590
31/03/2023 197.60p 200.50p 197.60p 200.00p 2716170
30/03/2023 197.00p 199.00p 196.40p 198.80p 2278600
29/03/2023 193.60p 197.00p 193.60p 196.00p 2453040
28/03/2023 196.40p 196.40p 193.14p 194.00p 4468820
27/03/2023 198.60p 198.61p 196.20p 196.40p 2717700
24/03/2023 197.20p 198.40p 196.16p 197.00p 2141340
23/03/2023 196.40p 198.80p 195.41p 198.80p 2667290
22/03/2023 193.80p 197.80p 193.00p 197.60p 4208490
21/03/2023 192.20p 195.80p 192.20p 194.80p 2354910
20/03/2023 193.60p 195.60p 190.00p 192.40p 2966740
17/03/2023 197.00p 197.00p 194.60p 196.00p 6512980
16/03/2023 192.80p 195.20p 189.40p 195.20p 2715080
15/03/2023 192.40p 192.40p 186.60p 190.00p 2482660
14/03/2023 186.40p 191.60p 184.58p 191.60p 2409860
13/03/2023 190.40p 190.60p 183.20p 186.00p 2383310
10/03/2023 192.40p 192.50p 188.40p 190.60p 2654840
09/03/2023 195.60p 198.20p 194.60p 197.00p 1974780
08/03/2023 196.60p 198.44p 196.22p 197.60p 2182920
07/03/2023 198.40p 200.00p 196.58p 197.80p 2359590
06/03/2023 197.80p 200.50p 196.24p 200.00p 3245640
03/03/2023 193.00p 196.80p 193.00p 196.60p 1536470
02/03/2023 193.60p 194.40p 192.60p 193.80p 1988920
01/03/2023 193.40p 196.00p 193.00p 194.20p 1867390
28/02/2023 193.80p 194.20p 192.60p 194.20p 2414540
27/02/2023 193.60p 195.40p 192.20p 194.80p 1356580
24/02/2023 193.00p 194.60p 192.00p 192.60p 1610660
23/02/2023 191.80p 194.64p 191.80p 193.40p 3126660
22/02/2023 190.00p 192.60p 188.97p 191.00p 1764300
21/02/2023 195.20p 197.00p 190.40p 190.40p 4133600
20/02/2023 195.60p 196.80p 195.33p 196.00p 1211350
17/02/2023 200.00p 200.80p 195.66p 196.40p 5618590
16/02/2023 202.50p 203.77p 199.23p 202.50p 3882220
15/02/2023 198.00p 202.00p 197.09p 201.50p 1137530
14/02/2023 198.00p 199.80p 195.67p 197.20p 1583470
13/02/2023 195.60p 199.80p 195.40p 199.00p 2508350
10/02/2023 198.00p 198.74p 193.82p 196.20p 3052370
09/02/2023 200.00p 201.50p 198.40p 198.40p 3811530
08/02/2023 200.00p 203.00p 199.40p 200.00p 2384620
07/02/2023 200.00p 201.32p 198.70p 199.40p 1982660
06/02/2023 202.00p 202.00p 197.76p 201.00p 1420140
03/02/2023 202.50p 205.00p 198.60p 204.00p 2999120
02/02/2023 193.60p 203.00p 192.09p 203.00p 4272150
01/02/2023 189.40p 191.00p 188.00p 189.80p 1898470
31/01/2023 188.40p 189.40p 186.13p 189.00p 2648270
30/01/2023 191.40p 191.40p 187.66p 189.40p 1902780
27/01/2023 189.40p 191.80p 188.20p 191.80p 1380800
26/01/2023 185.80p 189.40p 185.72p 188.00p 2160580
25/01/2023 188.40p 188.40p 182.20p 184.80p 1677110
24/01/2023 186.20p 188.60p 185.40p 188.60p 2004420
23/01/2023 181.20p 186.20p 181.20p 185.80p 1673770
20/01/2023 179.40p 180.80p 178.00p 180.80p 1539890
19/01/2023 180.00p 181.30p 176.60p 178.20p 4892380
18/01/2023 185.00p 185.60p 181.00p 182.20p 3724010
17/01/2023 182.00p 186.20p 180.77p 185.20p 6556720
16/01/2023 180.60p 183.80p 180.60p 182.00p 2024100
13/01/2023 180.60p 182.40p 179.55p 182.00p 2489350
12/01/2023 179.60p 180.87p 177.40p 179.40p 2358850
11/01/2023 176.00p 179.47p 175.20p 179.00p 1319770
10/01/2023 174.40p 175.50p 173.42p 174.80p 1969650
09/01/2023 175.00p 176.40p 173.00p 176.00p 2125170
06/01/2023 173.60p 174.80p 172.00p 173.80p 4869290
05/01/2023 173.20p 177.60p 173.20p 175.00p 975450
04/01/2023 174.60p 175.61p 172.84p 175.60p 1432280
03/01/2023 174.60p 179.00p 173.80p 174.40p 1194930
30/12/2022 172.80p 174.40p 172.29p 172.40p 292510
29/12/2022 170.60p 174.85p 169.76p 174.00p 1025430
28/12/2022 174.40p 175.60p 170.00p 170.80p 1061650
23/12/2022 176.00p 176.00p 173.60p 174.00p 397830
22/12/2022 177.80p 179.69p 173.20p 174.00p 1244270
21/12/2022 176.00p 178.80p 174.74p 178.40p 1210610
20/12/2022 176.80p 177.60p 174.20p 174.60p 1954300
19/12/2022 179.00p 181.18p 176.40p 177.00p 1213070
16/12/2022 181.00p 182.80p 176.80p 178.60p 2639050
15/12/2022 185.80p 186.90p 180.40p 181.60p 2039480
14/12/2022 188.40p 188.40p 185.00p 187.00p 1293900
13/12/2022 184.00p 191.59p 184.00p 187.40p 2688290
12/12/2022 182.40p 184.60p 181.16p 183.80p 576190
09/12/2022 186.00p 186.00p 182.20p 184.00p 1364260
08/12/2022 182.20p 185.40p 182.20p 183.60p 878790
07/12/2022 185.00p 186.60p 181.55p 182.60p 1897640
06/12/2022 191.80p 193.80p 185.00p 185.00p 1305150
05/12/2022 190.60p 193.20p 190.60p 192.20p 721850
02/12/2022 193.60p 193.60p 189.40p 191.20p 904930
01/12/2022 190.40p 194.20p 190.40p 193.80p 1661310
30/11/2022 186.80p 189.40p 186.20p 187.40p 767870
29/11/2022 189.80p 190.40p 186.60p 187.00p 1137230
28/11/2022 193.80p 193.80p 188.46p 189.80p 1012350
25/11/2022 193.00p 194.40p 190.44p 193.80p 950020
24/11/2022 193.00p 195.60p 192.91p 194.00p 636240
23/11/2022 195.00p 195.40p 193.60p 194.40p 1417680
22/11/2022 197.20p 197.40p 192.60p 194.00p 1391720
21/11/2022 195.60p 197.60p 193.36p 196.00p 1605470
18/11/2022 194.00p 196.60p 192.60p 194.40p 1497230
17/11/2022 195.60p 197.09p 193.80p 195.00p 1037120
16/11/2022 203.00p 203.50p 194.60p 197.40p 1427030
15/11/2022 200.50p 202.50p 198.20p 202.00p 1384490
14/11/2022 199.00p 201.50p 195.60p 199.40p 1593760
11/11/2022 195.00p 202.50p 195.00p 200.50p 2110240
10/11/2022 186.00p 195.40p 186.00p 195.00p 4502100
09/11/2022 188.00p 189.20p 186.63p 188.40p 1223520
08/11/2022 185.40p 189.00p 185.40p 188.40p 8982400
07/11/2022 188.00p 188.00p 184.80p 186.20p 1262430
04/11/2022 190.80p 190.80p 185.20p 186.60p 2590820
03/11/2022 188.00p 188.80p 184.75p 188.40p 1725060
02/11/2022 192.60p 192.60p 190.32p 190.80p 1507820
01/11/2022 191.00p 194.20p 190.00p 192.00p 1935090
31/10/2022 189.00p 191.40p 188.26p 189.40p 1121930
28/10/2022 189.00p 191.00p 185.63p 189.80p 1659980
27/10/2022 194.80p 194.80p 189.40p 191.00p 1291200
26/10/2022 192.80p 194.89p 188.60p 194.00p 1817810
25/10/2022 188.20p 194.00p 188.00p 194.00p 1551140
24/10/2022 189.20p 190.00p 185.80p 188.40p 1491260
21/10/2022 189.20p 190.40p 187.00p 188.40p 2331980
20/10/2022 188.60p 192.25p 187.00p 192.20p 1027840
19/10/2022 190.60p 191.12p 187.20p 188.80p 1241960
18/10/2022 186.00p 191.20p 185.50p 189.20p 2053190
17/10/2022 184.60p 186.20p 182.40p 185.40p 1794550
14/10/2022 184.20p 189.60p 183.76p 185.20p 2226500
13/10/2022 185.00p 185.49p 176.60p 183.20p 2005900
12/10/2022 187.00p 187.00p 184.00p 185.00p 2615980
11/10/2022 188.20p 188.80p 183.80p 186.20p 1924210
10/10/2022 193.20p 193.20p 188.20p 188.80p 1602680
07/10/2022 197.40p 198.23p 192.80p 193.20p 1711930
06/10/2022 194.80p 199.00p 193.70p 198.60p 1761860
05/10/2022 194.00p 194.80p 191.80p 194.40p 1285590
04/10/2022 189.60p 195.20p 188.86p 195.20p 1859780
03/10/2022 188.00p 188.00p 183.96p 186.80p 1691410
30/09/2022 187.00p 190.74p 185.81p 190.60p 3681540
29/09/2022 194.20p 194.20p 186.60p 186.60p 4867020
28/09/2022 193.20p 193.90p 188.80p 193.60p 3020020
27/09/2022 198.20p 198.20p 194.60p 194.80p 2484520
26/09/2022 193.60p 197.60p 192.50p 195.40p 2268980
23/09/2022 192.00p 194.00p 190.20p 193.60p 2978530
22/09/2022 196.00p 196.00p 191.71p 192.60p 2566260
21/09/2022 195.00p 197.20p 193.64p 197.00p 1769650
20/09/2022 194.00p 195.60p 193.60p 195.20p 1216670
16/09/2022 195.00p 196.20p 192.20p 194.00p 2470570
15/09/2022 196.20p 199.00p 196.10p 196.80p 2758550
14/09/2022 197.00p 198.20p 194.40p 196.00p 2200820
13/09/2022 208.50p 209.50p 197.77p 197.80p 2301780
12/09/2022 203.00p 208.00p 203.00p 207.00p 1572110
09/09/2022 198.80p 204.50p 198.80p 204.50p 2560460
08/09/2022 196.80p 199.60p 195.40p 199.20p 3425560
07/09/2022 192.00p 195.00p 191.53p 194.80p 1869690
06/09/2022 194.60p 196.20p 191.00p 193.20p 2088690
05/09/2022 197.60p 197.91p 193.00p 193.40p 2103790
02/09/2022 196.00p 201.00p 195.20p 199.80p 1804120
01/09/2022 200.50p 200.50p 194.20p 194.20p 4697080
31/08/2022 201.50p 204.50p 201.00p 202.00p 1971190
30/08/2022 204.00p 206.50p 201.00p 202.50p 2336780
26/08/2022 206.50p 208.61p 204.40p 205.50p 1438310
25/08/2022 209.50p 209.50p 205.00p 206.50p 1329890
24/08/2022 205.50p 207.00p 204.09p 206.00p 1475010
23/08/2022 209.50p 209.50p 205.28p 206.50p 1717180
22/08/2022 216.50p 218.50p 208.00p 208.50p 3323890
19/08/2022 224.00p 224.00p 216.50p 218.00p 1374630
18/08/2022 219.50p 223.00p 218.50p 222.50p 1607080
17/08/2022 226.00p 228.00p 218.33p 220.00p 1959920
16/08/2022 227.00p 228.88p 223.50p 226.00p 1591480
15/08/2022 225.00p 227.00p 223.60p 226.50p 3384680
12/08/2022 218.00p 224.00p 214.90p 224.00p 4511210
11/08/2022 214.50p 219.99p 214.00p 218.00p 2633260
10/08/2022 208.50p 214.50p 207.27p 214.50p 2919770
09/08/2022 214.00p 216.25p 209.00p 209.00p 1979760
08/08/2022 217.00p 218.50p 215.27p 216.00p 1790390
05/08/2022 216.50p 218.72p 214.00p 216.50p 1609920
04/08/2022 216.50p 219.79p 214.50p 216.00p 3887190
03/08/2022 212.00p 216.00p 210.00p 216.00p 3568890
02/08/2022 211.00p 213.50p 210.00p 211.00p 1766430
01/08/2022 215.00p 216.58p 210.40p 214.50p 1380490
29/07/2022 212.00p 216.50p 211.50p 214.00p 2838960
28/07/2022 206.00p 211.00p 204.50p 211.00p 1756140
27/07/2022 201.00p 207.22p 201.00p 206.00p 1383610
26/07/2022 204.00p 206.00p 201.50p 202.00p 1248370
25/07/2022 210.50p 210.50p 204.00p 205.00p 1276540
22/07/2022 209.00p 213.66p 208.78p 210.00p 1666950
21/07/2022 207.50p 210.50p 205.50p 210.00p 1311850
20/07/2022 202.00p 209.00p 202.00p 208.00p 2452420
19/07/2022 197.80p 202.00p 195.00p 202.00p 1330840
18/07/2022 199.00p 200.25p 197.76p 200.00p 1788010
15/07/2022 192.60p 196.80p 189.60p 196.80p 1550990
14/07/2022 190.00p 190.81p 188.80p 190.00p 2599530
13/07/2022 192.40p 192.60p 185.80p 190.00p 2113720
12/07/2022 193.00p 193.60p 189.74p 192.40p 1365950
11/07/2022 193.20p 195.40p 191.80p 193.20p 1267370
08/07/2022 194.60p 196.00p 191.80p 196.00p 1267400

*Close Price adjusted for both dividends and splits