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
30/05/2024 306.00p 308.00p 303.50p 306.00p 1704150
29/05/2024 308.50p 309.50p 305.50p 307.00p 1740130
28/05/2024 309.00p 310.00p 305.50p 308.50p 2168920
24/05/2024 303.50p 308.00p 303.03p 308.00p 2493960
23/05/2024 306.50p 310.00p 305.44p 307.00p 1411900
22/05/2024 302.50p 306.00p 302.50p 304.00p 1141110
21/05/2024 303.50p 307.00p 302.43p 304.50p 1218670
20/05/2024 305.50p 307.00p 304.50p 305.50p 1558830
17/05/2024 306.00p 307.50p 302.00p 304.50p 1206160
16/05/2024 306.50p 307.50p 303.00p 307.00p 1819650
15/05/2024 301.50p 305.00p 300.25p 305.00p 1787820
14/05/2024 298.00p 300.00p 297.00p 300.00p 1647200
13/05/2024 301.00p 303.00p 298.50p 299.00p 1418580
10/05/2024 302.00p 302.00p 299.09p 301.50p 1338930
09/05/2024 300.50p 302.70p 296.50p 300.00p 2275700
08/05/2024 301.50p 302.37p 299.50p 300.50p 5085030
07/05/2024 298.00p 301.50p 298.00p 301.50p 3045190
03/05/2024 292.50p 295.56p 288.00p 295.50p 1230830
02/05/2024 288.00p 290.00p 285.50p 289.00p 2346770
01/05/2024 294.00p 294.00p 285.50p 287.00p 1321900
30/04/2024 294.50p 294.50p 290.50p 292.00p 2483990
29/04/2024 292.50p 294.50p 291.00p 293.50p 1643460
26/04/2024 287.00p 292.50p 287.00p 292.50p 2283890
25/04/2024 291.00p 291.00p 282.00p 283.50p 3866690
24/04/2024 291.50p 291.50p 288.50p 290.00p 1486680
23/04/2024 283.50p 287.00p 280.00p 287.00p 1807370
22/04/2024 285.50p 285.50p 280.00p 281.00p 2258240
19/04/2024 285.00p 288.75p 280.28p 283.00p 1613430
18/04/2024 291.50p 294.50p 286.32p 288.50p 3933490
17/04/2024 292.00p 295.00p 290.50p 291.50p 1331110
16/04/2024 296.00p 299.00p 291.50p 292.50p 1355820
15/04/2024 301.50p 303.00p 299.30p 300.50p 1380900
12/04/2024 302.00p 303.00p 299.00p 300.50p 1613260
11/04/2024 298.00p 300.50p 297.00p 300.50p 1140240
10/04/2024 300.00p 302.00p 295.50p 299.50p 2869930
09/04/2024 302.00p 302.00p 297.50p 298.50p 1640110
08/04/2024 297.50p 302.00p 294.50p 301.00p 1637380
05/04/2024 298.50p 300.00p 294.50p 299.50p 1896750
04/04/2024 300.50p 301.50p 295.50p 301.50p 2660030
03/04/2024 295.50p 300.00p 294.50p 299.00p 2267560
02/04/2024 298.50p 301.64p 294.98p 296.00p 2839250
28/03/2024 300.00p 300.73p 297.59p 300.00p 1962960
27/03/2024 302.00p 304.23p 296.50p 299.00p 2434950
26/03/2024 300.00p 304.50p 300.00p 301.50p 2547800
25/03/2024 305.00p 305.00p 299.00p 302.00p 13733810
22/03/2024 300.00p 304.00p 299.50p 303.00p 1764130
21/03/2024 296.00p 302.00p 296.00p 302.00p 2588740
20/03/2024 293.00p 291.72p 291.50p 291.50p 906500
19/03/2024 293.00p 296.00p 290.28p 291.50p 3560580
18/03/2024 293.50p 296.50p 291.50p 295.50p 3092280
15/03/2024 299.00p 299.00p 290.70p 293.00p 4182780
14/03/2024 295.50p 299.00p 294.04p 296.50p 2103720
13/03/2024 297.00p 299.00p 294.89p 296.50p 2717150
12/03/2024 295.00p 297.76p 292.00p 296.00p 2977530
11/03/2024 297.00p 300.50p 291.00p 292.00p 3901930
08/03/2024 297.00p 302.29p 296.00p 300.00p 2124790
07/03/2024 295.00p 299.00p 294.99p 299.00p 1978080
06/03/2024 291.00p 298.24p 291.00p 297.00p 1555820
05/03/2024 298.50p 298.50p 291.50p 292.50p 3297720
04/03/2024 295.00p 298.50p 292.00p 298.50p 2107320
01/03/2024 290.00p 295.00p 290.00p 295.00p 2478060
29/02/2024 291.00p 291.00p 286.49p 289.00p 1738260
28/02/2024 288.00p 291.00p 286.50p 289.00p 1449540
27/02/2024 289.50p 291.62p 288.00p 289.00p 2106370
26/02/2024 286.50p 290.50p 286.50p 289.50p 1399920
23/02/2024 290.50p 290.92p 285.00p 289.00p 1242180
22/02/2024 281.50p 290.00p 281.50p 288.50p 3581400
21/02/2024 283.00p 286.40p 277.62p 279.00p 3527720
20/02/2024 285.00p 286.28p 279.50p 282.50p 3909690
19/02/2024 286.00p 289.00p 284.50p 287.00p 1550440
16/02/2024 286.50p 289.50p 284.00p 288.00p 1661780
15/02/2024 284.50p 288.84p 284.00p 286.50p 1128920
14/02/2024 281.50p 286.50p 281.50p 285.00p 1647130
13/02/2024 284.00p 287.00p 278.00p 282.50p 2206450
12/02/2024 286.00p 288.00p 285.00p 286.50p 1701480
09/02/2024 284.00p 286.50p 280.00p 285.50p 2436140
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

*Close Price adjusted for both dividends and splits