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
07/07/2022 192.00p 194.80p 190.60p 194.20p 1200490
06/07/2022 183.80p 191.80p 183.80p 191.00p 1875120
05/07/2022 184.00p 186.00p 181.94p 184.40p 1775540
04/07/2022 185.00p 186.35p 182.80p 183.40p 1193940
01/07/2022 182.60p 187.00p 181.94p 183.80p 3688390
30/06/2022 187.00p 187.00p 182.00p 184.60p 2996690
29/06/2022 192.00p 193.35p 187.80p 189.40p 1690490
28/06/2022 197.00p 197.00p 192.00p 193.00p 3661310
27/06/2022 193.00p 195.20p 191.22p 194.60p 3897400
24/06/2022 185.40p 191.20p 184.56p 190.00p 2204740
23/06/2022 182.00p 184.86p 181.00p 183.00p 2255820
22/06/2022 182.00p 186.00p 178.20p 184.80p 2973860
21/06/2022 178.40p 185.20p 178.40p 184.80p 2044990
20/06/2022 177.00p 181.41p 177.00p 179.20p 1758910
17/06/2022 178.60p 180.20p 176.40p 179.80p 4569640
16/06/2022 188.00p 188.00p 177.00p 177.80p 4149180
15/06/2022 186.00p 188.60p 184.00p 188.40p 2387330
14/06/2022 187.00p 187.00p 182.00p 183.80p 3177500
13/06/2022 184.00p 184.60p 180.40p 182.80p 4873170
10/06/2022 192.60p 193.00p 186.80p 186.80p 3974810
09/06/2022 195.80p 197.79p 192.41p 194.20p 1715370
08/06/2022 196.00p 198.40p 195.00p 197.20p 1497180
07/06/2022 193.60p 196.00p 192.80p 195.40p 1509390
06/06/2022 196.80p 197.60p 194.76p 195.80p 2805620
01/06/2022 197.00p 197.00p 193.40p 194.60p 2010590
31/05/2022 195.00p 197.57p 193.09p 194.80p 2218200
30/05/2022 194.00p 198.70p 194.00p 195.60p 1461360
27/05/2022 187.60p 194.00p 185.00p 194.00p 2337840
26/05/2022 180.00p 187.40p 180.00p 187.00p 2319140
25/05/2022 183.60p 184.60p 179.00p 181.60p 2543340
24/05/2022 185.80p 186.72p 181.00p 182.20p 3804050
23/05/2022 190.40p 192.00p 185.80p 188.20p 2493020
20/05/2022 190.20p 193.25p 188.00p 188.60p 2694360
19/05/2022 191.00p 191.00p 182.74p 189.00p 2160290
18/05/2022 194.00p 196.24p 191.80p 191.80p 1842910
17/05/2022 193.40p 195.59p 191.20p 193.80p 1865730
16/05/2022 192.40p 194.20p 190.33p 191.60p 1524910
13/05/2022 187.20p 193.65p 186.18p 192.40p 1852380
12/05/2022 188.20p 188.20p 181.20p 184.80p 3816500
11/05/2022 192.00p 194.02p 189.00p 191.20p 2937400
10/05/2022 190.00p 193.60p 187.80p 189.60p 2321990
09/05/2022 194.40p 194.40p 184.80p 187.40p 8071500
06/05/2022 199.80p 199.80p 189.73p 194.00p 4837260
05/05/2022 203.50p 208.00p 199.20p 199.60p 2162240
04/05/2022 201.00p 204.00p 199.65p 199.80p 4577750
03/05/2022 203.00p 203.68p 198.91p 202.50p 2437120
29/04/2022 204.00p 205.50p 200.50p 204.00p 1811300
28/04/2022 198.40p 202.50p 198.02p 202.50p 1685720
27/04/2022 197.80p 199.20p 195.20p 197.60p 4061100
26/04/2022 201.00p 204.51p 198.00p 198.20p 2021660
25/04/2022 199.40p 201.00p 195.40p 199.20p 2337170
22/04/2022 208.00p 208.00p 202.00p 202.00p 2347210
21/04/2022 212.00p 212.00p 208.36p 209.50p 1708790
20/04/2022 211.00p 212.50p 208.50p 210.00p 1990180
19/04/2022 216.00p 216.00p 209.00p 213.00p 1944110
14/04/2022 214.00p 215.50p 212.50p 214.50p 2623870
13/04/2022 211.50p 214.50p 209.50p 214.50p 1838670
12/04/2022 210.00p 214.00p 209.50p 212.50p 3237300
11/04/2022 217.50p 218.69p 212.51p 214.50p 2135960
08/04/2022 222.50p 222.50p 218.00p 220.00p 1918520
07/04/2022 218.00p 220.50p 216.00p 218.50p 2684760
06/04/2022 224.50p 226.00p 216.52p 217.00p 2542330
05/04/2022 230.00p 230.00p 225.00p 226.00p 2381200
04/04/2022 226.00p 229.00p 223.50p 228.50p 2451660
01/04/2022 228.00p 228.00p 223.50p 223.50p 1631330
31/03/2022 230.00p 230.00p 226.10p 227.80p 2228410
30/03/2022 228.20p 229.80p 225.10p 228.60p 8499590
29/03/2022 227.40p 229.15p 225.20p 227.60p 4494600
28/03/2022 223.40p 227.00p 223.40p 224.20p 2975170
25/03/2022 223.80p 226.20p 223.00p 223.40p 2447400
24/03/2022 224.20p 226.00p 221.60p 223.80p 1808500
23/03/2022 228.00p 228.78p 223.60p 225.00p 2409320
22/03/2022 226.00p 230.00p 225.38p 225.60p 2425860
21/03/2022 227.40p 229.67p 224.76p 228.00p 2682250
18/03/2022 223.20p 227.40p 222.00p 227.20p 2821640
17/03/2022 221.00p 223.25p 219.20p 222.00p 2997940
16/03/2022 215.00p 220.20p 215.00p 220.00p 4042940
15/03/2022 203.00p 209.41p 202.00p 209.20p 1907290
14/03/2022 216.40p 216.40p 207.78p 208.00p 1797430
11/03/2022 211.20p 218.20p 211.20p 213.00p 1729050
10/03/2022 215.40p 215.40p 210.00p 211.20p 1963050
09/03/2022 206.20p 213.60p 205.00p 213.60p 3035400
08/03/2022 199.00p 202.80p 197.04p 201.00p 3469050
07/03/2022 209.00p 209.67p 200.98p 202.00p 4465800
04/03/2022 220.80p 222.67p 211.60p 211.60p 1894050
03/03/2022 225.40p 226.70p 220.20p 221.00p 1545540
02/03/2022 224.60p 226.40p 221.44p 225.00p 1720690
01/03/2022 224.60p 227.60p 222.78p 225.20p 1719700
28/02/2022 219.20p 227.60p 219.20p 226.60p 1667480
25/02/2022 220.80p 225.00p 217.25p 224.40p 3267920
24/02/2022 208.00p 215.87p 202.84p 214.60p 3208010
23/02/2022 217.00p 220.40p 214.40p 214.60p 1536940
22/02/2022 213.60p 227.00p 212.00p 217.00p 2982810
21/02/2022 222.80p 223.80p 215.41p 216.00p 2620550
18/02/2022 229.00p 229.00p 222.26p 222.60p 1875920
17/02/2022 231.00p 233.40p 227.67p 229.00p 1570650
16/02/2022 234.20p 235.20p 230.00p 231.20p 1737910
15/02/2022 230.00p 234.00p 228.41p 233.00p 1724710
14/02/2022 229.20p 231.00p 224.92p 230.40p 2737090
11/02/2022 235.00p 236.60p 232.20p 233.20p 1912380
10/02/2022 238.00p 241.00p 235.00p 238.00p 2483220
09/02/2022 233.60p 237.80p 232.60p 236.00p 1735100
08/02/2022 230.60p 231.59p 227.40p 230.40p 1677770
07/02/2022 232.00p 233.00p 229.42p 230.60p 1746880
04/02/2022 228.80p 230.88p 225.95p 228.20p 3032360
03/02/2022 233.40p 233.56p 228.20p 228.20p 3050700
02/02/2022 239.60p 245.00p 235.40p 235.80p 3033910
01/02/2022 234.20p 239.78p 233.70p 236.40p 2973100
31/01/2022 225.20p 232.20p 225.07p 231.40p 2332990
28/01/2022 224.60p 224.60p 217.20p 222.40p 4075200
27/01/2022 222.00p 225.20p 218.45p 224.00p 3019110
26/01/2022 223.00p 226.80p 221.00p 225.40p 2917510
25/01/2022 218.80p 223.40p 214.65p 220.00p 3985520
24/01/2022 229.60p 229.60p 213.20p 213.60p 5509600
21/01/2022 232.40p 234.62p 225.67p 229.40p 3674330
20/01/2022 235.20p 238.00p 233.53p 237.60p 2117050
19/01/2022 233.40p 238.20p 229.63p 234.60p 3566520
18/01/2022 242.80p 243.20p 236.01p 237.60p 4474520
17/01/2022 246.00p 246.00p 240.00p 244.20p 1745870
14/01/2022 246.00p 247.10p 239.80p 243.00p 3007990
13/01/2022 255.20p 255.80p 248.96p 249.00p 1284610
12/01/2022 257.00p 260.40p 255.60p 255.80p 1266810
11/01/2022 254.80p 256.80p 252.99p 255.80p 2147140
10/01/2022 259.80p 262.13p 247.20p 250.40p 2662920
07/01/2022 267.00p 267.00p 256.00p 258.80p 1967250
06/01/2022 265.00p 265.80p 259.00p 263.40p 2082670
05/01/2022 275.00p 275.00p 269.60p 269.60p 1409590
04/01/2022 274.60p 279.60p 274.20p 275.00p 2241800
31/12/2021 273.60p 273.60p 272.36p 272.80p 313590
30/12/2021 275.00p 275.00p 272.76p 274.60p 688910
29/12/2021 274.80p 275.13p 271.60p 272.00p 856240
24/12/2021 272.40p 274.60p 271.00p 271.00p 691570
23/12/2021 270.00p 274.00p 270.00p 272.40p 1505350
22/12/2021 265.80p 269.80p 265.80p 269.60p 1081240
21/12/2021 264.80p 267.85p 264.80p 265.60p 1244730
20/12/2021 260.00p 263.80p 259.00p 263.80p 2110830
17/12/2021 263.80p 264.80p 259.20p 264.80p 2925730
16/12/2021 265.40p 269.60p 264.75p 265.20p 2726010
15/12/2021 258.20p 260.00p 257.80p 259.60p 2407830
14/12/2021 263.20p 264.60p 258.00p 258.80p 1468510
13/12/2021 268.00p 269.38p 263.60p 263.60p 2296310
10/12/2021 268.00p 268.80p 266.00p 266.80p 1700890
09/12/2021 270.20p 271.00p 268.40p 269.40p 1035850
08/12/2021 270.00p 270.20p 267.51p 269.00p 1443350
07/12/2021 260.00p 268.40p 259.85p 268.00p 1843290
06/12/2021 258.00p 259.80p 255.20p 258.20p 1390720
03/12/2021 261.40p 263.20p 257.20p 258.20p 1935890
02/12/2021 264.00p 264.68p 258.40p 260.80p 3014320
01/12/2021 269.00p 269.20p 266.20p 267.80p 2023150
30/11/2021 266.00p 268.40p 264.20p 266.80p 2467400
29/11/2021 265.00p 267.20p 264.60p 267.20p 2039780
26/11/2021 264.00p 266.72p 262.40p 262.60p 3136060
25/11/2021 269.80p 270.83p 268.24p 269.80p 815760
24/11/2021 268.20p 268.20p 265.40p 267.40p 1133400
23/11/2021 270.80p 271.02p 266.20p 266.80p 1393310
22/11/2021 273.40p 276.09p 271.88p 273.60p 2357520
19/11/2021 272.00p 273.60p 270.20p 273.60p 1538370
18/11/2021 268.00p 271.00p 268.00p 271.00p 1023010
17/11/2021 270.00p 270.76p 268.60p 270.00p 1358390
16/11/2021 269.80p 270.00p 266.55p 270.00p 1533010
15/11/2021 268.00p 269.77p 267.01p 269.40p 1544370
12/11/2021 265.40p 268.00p 264.47p 267.60p 1105380
11/11/2021 265.00p 265.80p 263.80p 265.60p 1532630
10/11/2021 265.60p 265.60p 262.60p 264.00p 1009210
09/11/2021 266.60p 266.94p 263.82p 265.00p 1919280
08/11/2021 266.00p 267.24p 264.80p 266.00p 1861610
05/11/2021 265.60p 269.20p 264.80p 267.80p 1970730
04/11/2021 258.00p 265.80p 257.08p 265.60p 2543490
03/11/2021 255.20p 256.67p 254.97p 256.00p 900040
02/11/2021 255.00p 256.40p 253.99p 256.40p 1530480
01/11/2021 253.40p 254.96p 251.60p 253.80p 1450890
29/10/2021 249.80p 252.20p 249.00p 251.40p 1598110
28/10/2021 249.20p 252.20p 249.20p 251.20p 1543620
27/10/2021 250.00p 252.20p 249.01p 250.60p 2178840
26/10/2021 248.80p 251.80p 248.80p 251.80p 1974240
25/10/2021 248.40p 248.80p 246.81p 247.80p 2621200
22/10/2021 249.20p 249.39p 247.40p 248.20p 1545340
21/10/2021 247.40p 249.60p 246.00p 248.00p 1249390
20/10/2021 247.40p 249.20p 246.42p 248.80p 2599010
19/10/2021 245.80p 248.20p 244.75p 248.20p 2088390
18/10/2021 244.20p 245.40p 241.84p 245.40p 1391150
15/10/2021 245.00p 245.08p 242.80p 243.00p 1575380
14/10/2021 240.40p 243.80p 239.60p 243.80p 2409870
13/10/2021 236.60p 239.40p 236.27p 239.00p 3166650
12/10/2021 238.40p 238.60p 236.40p 237.80p 2335680
11/10/2021 240.60p 240.60p 237.40p 239.80p 1581120
08/10/2021 242.40p 242.80p 240.00p 240.60p 2899710
07/10/2021 237.80p 243.20p 237.80p 242.20p 2218320
06/10/2021 236.00p 238.14p 231.40p 236.60p 1883280
05/10/2021 232.00p 239.00p 232.00p 238.00p 1719360
04/10/2021 238.60p 239.20p 233.42p 234.00p 2023130
01/10/2021 239.60p 240.00p 237.40p 239.00p 1473340
30/09/2021 244.40p 244.80p 241.20p 241.80p 1988700
29/09/2021 242.60p 245.14p 242.33p 243.80p 1021250
28/09/2021 247.40p 248.10p 241.00p 241.00p 2249100
27/09/2021 252.80p 253.47p 247.90p 248.20p 1750860
24/09/2021 253.20p 253.20p 250.27p 250.40p 1067610
23/09/2021 251.40p 253.00p 250.60p 252.20p 1263790
22/09/2021 251.20p 251.20p 248.23p 250.00p 1303410
21/09/2021 248.60p 250.20p 247.56p 248.20p 1240960

*Close Price adjusted for both dividends and splits