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
20/09/2021 249.80p 250.40p 246.41p 247.60p 1268780
17/09/2021 252.80p 254.60p 251.26p 251.60p 1330850
16/09/2021 251.20p 252.80p 250.51p 251.20p 1263950
15/09/2021 251.80p 252.60p 249.40p 249.80p 1467680
14/09/2021 253.20p 253.20p 250.60p 251.60p 1006540
13/09/2021 255.20p 255.44p 251.00p 252.20p 1203340
10/09/2021 255.80p 255.80p 253.67p 254.40p 1190200
09/09/2021 254.20p 255.80p 253.45p 254.40p 1242790
08/09/2021 256.80p 259.31p 255.20p 255.40p 1455920
07/09/2021 257.40p 258.80p 256.81p 257.60p 1004510
06/09/2021 256.60p 258.00p 256.60p 257.60p 1071880
03/09/2021 256.20p 256.65p 254.00p 256.00p 1489920
02/09/2021 258.20p 258.75p 255.40p 255.40p 1047650
01/09/2021 258.20p 258.20p 256.53p 257.60p 1272860
31/08/2021 255.20p 258.04p 253.98p 256.00p 1765240
27/08/2021 251.60p 252.80p 250.73p 252.80p 821690
26/08/2021 252.00p 252.62p 250.80p 251.20p 802590
25/08/2021 252.20p 252.60p 251.20p 252.00p 1136810
24/08/2021 249.20p 252.47p 249.20p 252.00p 1385950
23/08/2021 249.60p 250.00p 248.20p 248.60p 1264280
20/08/2021 244.40p 248.60p 243.11p 247.40p 959100
19/08/2021 243.80p 244.80p 240.16p 244.80p 1367810
18/08/2021 248.40p 248.40p 244.05p 244.80p 1575210
17/08/2021 243.60p 246.60p 242.88p 246.20p 1135470
16/08/2021 246.00p 246.20p 243.76p 244.20p 1390370
13/08/2021 247.40p 249.25p 246.00p 246.00p 1136830
12/08/2021 249.60p 249.60p 246.10p 247.40p 956400
11/08/2021 248.00p 248.20p 245.78p 246.60p 1138830
10/08/2021 248.40p 249.40p 246.87p 247.80p 1432770
09/08/2021 248.20p 249.00p 247.46p 248.20p 1072190
06/08/2021 249.60p 249.60p 247.40p 248.00p 890870
05/08/2021 246.40p 248.74p 245.82p 248.20p 1020030
04/08/2021 245.40p 247.00p 245.17p 247.00p 1198500
03/08/2021 243.80p 245.63p 243.50p 244.00p 1330720
02/08/2021 245.00p 245.91p 241.64p 244.60p 1126420
30/07/2021 243.60p 243.79p 241.35p 243.40p 1181690
29/07/2021 245.00p 246.40p 243.60p 244.40p 1082340
28/07/2021 244.20p 246.20p 241.80p 244.40p 1316910
27/07/2021 247.60p 252.40p 241.60p 241.60p 1401590
26/07/2021 245.80p 247.32p 245.60p 246.80p 1237910
23/07/2021 244.60p 246.74p 244.00p 246.40p 1409490
22/07/2021 242.00p 244.60p 233.95p 243.80p 2493340
21/07/2021 240.20p 243.40p 240.20p 240.20p 1517800
20/07/2021 233.40p 239.80p 233.40p 239.20p 2198220
19/07/2021 237.60p 237.74p 234.00p 234.60p 1773980
16/07/2021 239.00p 240.60p 238.31p 238.40p 1472680
15/07/2021 241.60p 244.20p 239.80p 239.80p 1078930
14/07/2021 244.20p 244.90p 242.60p 242.60p 981390
13/07/2021 242.20p 245.20p 241.63p 244.60p 1151730
12/07/2021 243.80p 243.80p 241.52p 241.60p 1172150
09/07/2021 240.80p 243.40p 240.80p 242.40p 2288090
08/07/2021 244.00p 244.40p 237.80p 241.40p 3049260
07/07/2021 244.00p 246.40p 243.20p 245.00p 2103770
06/07/2021 241.00p 244.00p 240.80p 243.80p 1862840
05/07/2021 240.00p 242.40p 239.40p 242.00p 1896800
02/07/2021 238.80p 241.07p 237.45p 240.00p 1666830
01/07/2021 240.00p 240.00p 236.80p 236.80p 1618500
30/06/2021 240.00p 240.20p 236.80p 236.80p 2064300
29/06/2021 237.00p 239.60p 235.80p 238.80p 2136390
28/06/2021 233.00p 236.07p 231.50p 235.60p 1747720
25/06/2021 235.00p 235.00p 232.00p 232.00p 1924520
24/06/2021 233.00p 234.20p 231.40p 233.20p 2747020
23/06/2021 233.60p 233.60p 230.58p 232.40p 2061810
22/06/2021 228.80p 232.40p 228.40p 232.40p 1706120
21/06/2021 228.40p 231.36p 224.99p 228.00p 2842450
18/06/2021 230.00p 231.40p 228.40p 230.00p 3015780
17/06/2021 226.60p 229.60p 225.33p 229.60p 2729420
16/06/2021 228.20p 228.60p 225.20p 226.80p 1961180
15/06/2021 230.00p 230.32p 227.00p 227.00p 1947260
14/06/2021 228.00p 228.00p 226.40p 227.60p 1156590
11/06/2021 226.40p 226.40p 224.47p 226.00p 1541950
10/06/2021 223.80p 225.40p 222.80p 223.80p 1904850
09/06/2021 223.60p 224.40p 222.60p 223.60p 1801270
08/06/2021 224.00p 225.40p 222.60p 223.60p 2418110
07/06/2021 223.00p 223.58p 221.03p 221.80p 1012190
04/06/2021 220.80p 222.60p 219.61p 222.20p 1045660
03/06/2021 222.80p 222.80p 219.00p 220.80p 1162270
02/06/2021 221.60p 222.59p 220.17p 221.80p 1750790
01/06/2021 220.40p 225.00p 220.40p 220.60p 1225540
28/05/2021 222.80p 222.80p 220.60p 221.00p 1264520
27/05/2021 221.00p 222.00p 219.91p 221.00p 1747820
26/05/2021 219.80p 221.80p 219.60p 221.00p 2152350
25/05/2021 222.80p 222.80p 217.20p 219.00p 3041460
24/05/2021 216.60p 218.80p 215.64p 217.60p 2052480
21/05/2021 217.60p 218.52p 215.20p 215.60p 2588950
20/05/2021 212.80p 215.22p 210.17p 215.00p 1815720
19/05/2021 210.60p 212.40p 207.40p 210.20p 2519110
18/05/2021 211.60p 214.05p 211.60p 213.60p 1658780
17/05/2021 214.20p 215.40p 210.60p 210.80p 2111540
14/05/2021 213.20p 213.31p 210.81p 213.00p 1512020
13/05/2021 209.00p 209.62p 205.40p 209.60p 1362870
12/05/2021 210.80p 212.80p 208.80p 209.60p 3076690
11/05/2021 215.00p 215.00p 206.00p 210.40p 6585600
10/05/2021 225.60p 225.60p 217.21p 217.80p 3581430
07/05/2021 225.00p 226.60p 224.03p 226.00p 1788460
06/05/2021 228.00p 228.00p 223.20p 223.80p 2195480
05/05/2021 228.40p 231.20p 227.00p 227.40p 1679230
04/05/2021 235.40p 239.05p 228.00p 228.00p 2214090
30/04/2021 236.20p 237.53p 233.60p 236.40p 1799880
29/04/2021 237.80p 238.80p 235.23p 236.00p 1395870
28/04/2021 237.40p 237.97p 235.00p 235.00p 1925070
27/04/2021 240.80p 240.80p 235.40p 235.80p 1269310
26/04/2021 236.00p 237.20p 233.80p 237.20p 1453280
23/04/2021 233.20p 235.60p 231.80p 235.20p 1309130
22/04/2021 229.00p 235.00p 229.00p 235.00p 1142110
21/04/2021 231.20p 231.44p 228.40p 230.40p 1437660
20/04/2021 237.60p 238.50p 230.20p 230.20p 2360860
19/04/2021 240.40p 240.40p 235.22p 235.40p 1691310
16/04/2021 239.40p 240.40p 238.34p 238.60p 1736000
15/04/2021 236.60p 238.80p 234.88p 238.60p 1793300
14/04/2021 232.80p 238.93p 232.80p 235.40p 2066760
13/04/2021 233.40p 236.58p 231.80p 235.60p 2237290
12/04/2021 236.00p 236.89p 231.66p 233.00p 1700140
09/04/2021 234.20p 235.40p 232.37p 235.00p 1731160
08/04/2021 233.00p 234.40p 231.20p 234.40p 2024110
07/04/2021 228.60p 230.20p 228.00p 230.00p 1724000
06/04/2021 227.60p 229.66p 225.80p 228.60p 2694470
01/04/2021 220.00p 223.22p 219.28p 223.00p 3215790
31/03/2021 218.00p 219.50p 214.50p 219.50p 2742450
30/03/2021 217.00p 217.33p 214.00p 216.00p 2013360
29/03/2021 216.50p 217.00p 214.02p 216.00p 2015400
26/03/2021 216.50p 217.97p 213.08p 215.50p 1790690
25/03/2021 219.00p 219.00p 212.50p 213.50p 2953100
24/03/2021 222.00p 222.88p 218.00p 218.00p 2136830
23/03/2021 220.50p 222.50p 220.00p 220.50p 3006680
22/03/2021 216.00p 222.00p 215.52p 220.50p 2063570
19/03/2021 214.50p 218.50p 213.30p 217.00p 3690580
18/03/2021 218.50p 220.68p 216.50p 217.50p 2222650
17/03/2021 222.00p 222.50p 218.00p 218.00p 2836010
16/03/2021 218.00p 224.49p 218.00p 223.50p 2783460
15/03/2021 211.50p 217.50p 211.50p 217.50p 2341390
12/03/2021 218.00p 220.80p 212.91p 213.00p 2482790
11/03/2021 219.00p 222.50p 217.92p 221.50p 2805750
10/03/2021 214.50p 218.00p 213.25p 217.50p 2840080
09/03/2021 210.50p 216.00p 205.00p 214.50p 3569350
08/03/2021 210.00p 212.23p 201.50p 211.00p 4951950
05/03/2021 212.00p 215.50p 207.50p 208.50p 4753330
04/03/2021 221.00p 221.00p 213.83p 216.50p 3626030
03/03/2021 226.00p 227.17p 221.25p 223.00p 5241190
02/03/2021 224.50p 227.00p 224.03p 224.50p 3871630
01/03/2021 220.00p 225.78p 218.48p 224.00p 3504230
26/02/2021 220.00p 222.00p 209.50p 217.50p 6477230
25/02/2021 228.00p 229.74p 221.50p 225.00p 3834850
24/02/2021 223.50p 226.00p 221.73p 226.00p 3954090
23/02/2021 231.00p 231.47p 218.53p 224.00p 4790490
22/02/2021 233.50p 234.50p 227.52p 230.00p 4560540
19/02/2021 236.50p 236.50p 233.00p 235.00p 2943350
18/02/2021 239.00p 240.34p 231.00p 232.50p 4745690
17/02/2021 243.00p 243.20p 238.50p 238.50p 2867990
16/02/2021 244.50p 244.50p 241.50p 242.50p 2650740
15/02/2021 243.00p 244.00p 241.60p 244.00p 2759210
12/02/2021 242.50p 242.50p 240.00p 241.00p 1808890
11/02/2021 239.50p 241.00p 239.00p 240.50p 1286720
10/02/2021 242.50p 242.50p 236.50p 238.00p 2941380
09/02/2021 241.50p 242.00p 238.70p 240.00p 2256400
08/02/2021 243.00p 243.00p 239.50p 241.50p 1421050
05/02/2021 237.00p 240.00p 235.75p 240.00p 3503480
04/02/2021 238.00p 238.00p 233.00p 235.00p 1785780
03/02/2021 236.00p 237.80p 234.00p 235.00p 3501580
02/02/2021 231.50p 235.00p 229.52p 234.50p 2766570
01/02/2021 230.00p 230.00p 226.50p 230.00p 2270200
29/01/2021 228.00p 231.00p 226.17p 227.00p 2075190
28/01/2021 229.00p 233.00p 224.50p 231.50p 2617910
27/01/2021 235.00p 236.50p 230.00p 232.00p 2452070
26/01/2021 233.50p 236.50p 233.50p 235.00p 2193800
25/01/2021 234.00p 238.35p 232.50p 233.50p 3329630
22/01/2021 232.50p 235.79p 232.50p 234.00p 2017650
21/01/2021 234.00p 235.60p 233.00p 233.00p 2693230
20/01/2021 229.50p 234.50p 228.50p 234.50p 2089920
19/01/2021 230.50p 230.50p 226.91p 227.50p 1704120
18/01/2021 231.50p 233.00p 225.50p 227.00p 2423330
15/01/2021 227.50p 229.73p 225.90p 226.50p 3411380
14/01/2021 228.50p 231.00p 228.18p 229.50p 1862200
13/01/2021 231.00p 232.46p 228.50p 230.50p 2198390
12/01/2021 235.00p 235.00p 229.66p 230.00p 2332520
11/01/2021 239.00p 241.47p 233.00p 234.00p 3082170
08/01/2021 238.50p 240.00p 237.00p 238.00p 2523290
07/01/2021 237.50p 238.00p 231.00p 237.00p 2063570
06/01/2021 236.00p 236.08p 229.26p 235.00p 2335450
05/01/2021 233.00p 236.00p 232.36p 235.50p 2373410
04/01/2021 232.50p 235.57p 231.73p 233.00p 2613820
31/12/2020 231.50p 232.14p 229.00p 230.50p 510770
30/12/2020 237.00p 237.00p 230.50p 231.50p 1391910
29/12/2020 231.50p 236.00p 230.36p 234.50p 1985670
24/12/2020 230.00p 230.00p 227.55p 228.50p 802890
23/12/2020 230.00p 231.00p 227.70p 228.50p 1565630
22/12/2020 225.00p 230.00p 225.00p 229.50p 1240380
21/12/2020 228.00p 230.00p 224.50p 224.50p 2678980
18/12/2020 227.50p 229.84p 226.63p 227.50p 2110340
17/12/2020 227.00p 229.00p 224.66p 227.50p 3077670
16/12/2020 223.00p 225.00p 222.53p 225.00p 2734560
15/12/2020 223.50p 225.65p 221.74p 223.00p 2107950
14/12/2020 224.50p 225.10p 220.30p 224.50p 2215630
11/12/2020 222.50p 225.50p 222.00p 223.50p 1638520
10/12/2020 222.50p 226.00p 220.00p 224.50p 2615950
09/12/2020 227.00p 227.37p 223.00p 223.50p 1528580
08/12/2020 224.50p 226.68p 224.05p 224.50p 2113990
07/12/2020 224.00p 226.50p 223.66p 226.00p 1901420
04/12/2020 223.50p 224.00p 220.50p 224.00p 2402650
03/12/2020 221.50p 223.00p 219.53p 223.00p 2723190

*Close Price adjusted for both dividends and splits