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
02/12/2020 220.00p 221.50p 217.72p 221.50p 2134230
01/12/2020 217.00p 220.00p 216.00p 218.50p 3179790
30/11/2020 216.50p 219.50p 213.50p 214.00p 4070140
27/11/2020 216.50p 219.00p 213.23p 219.00p 4066730
26/11/2020 215.00p 216.50p 212.50p 216.00p 1901730
25/11/2020 212.50p 214.50p 209.63p 214.00p 2631040
24/11/2020 215.50p 216.64p 209.00p 211.00p 3506720
23/11/2020 218.50p 218.50p 212.50p 214.00p 2501390
20/11/2020 217.50p 217.70p 215.50p 216.50p 2437410
19/11/2020 214.00p 217.00p 214.00p 217.00p 1521710
18/11/2020 214.00p 220.00p 213.08p 216.50p 2474560
17/11/2020 220.00p 221.55p 212.50p 214.00p 3419910
16/11/2020 222.50p 222.50p 218.27p 218.50p 3099690
13/11/2020 224.00p 224.00p 218.50p 218.50p 2171030
12/11/2020 219.50p 224.00p 217.33p 224.00p 2684640
11/11/2020 212.00p 220.00p 209.00p 220.00p 3252440
10/11/2020 223.50p 223.50p 207.00p 210.50p 3719820
09/11/2020 225.00p 231.00p 220.00p 223.00p 4482790
06/11/2020 224.50p 225.00p 221.50p 222.00p 1519310
05/11/2020 222.50p 227.00p 222.50p 223.50p 1889350
04/11/2020 211.50p 221.00p 211.16p 220.50p 1790240
03/11/2020 210.00p 212.50p 208.00p 210.50p 1645230
02/11/2020 211.50p 212.00p 207.45p 209.00p 2127010
30/10/2020 212.50p 213.50p 207.00p 209.50p 2008430
29/10/2020 210.00p 216.00p 209.67p 215.00p 1932380
28/10/2020 213.50p 215.56p 207.50p 209.50p 2591090
27/10/2020 217.00p 217.00p 213.50p 216.00p 1292200
26/10/2020 218.00p 219.00p 213.00p 215.00p 2526320
23/10/2020 216.00p 217.00p 213.50p 216.50p 1553580
22/10/2020 216.00p 216.00p 212.05p 215.50p 1634110
21/10/2020 218.50p 219.05p 214.00p 214.50p 1603710
20/10/2020 219.00p 219.23p 216.77p 217.00p 1534740
19/10/2020 222.00p 222.75p 218.50p 218.50p 1406450
16/10/2020 220.00p 222.87p 218.82p 221.50p 1474000
15/10/2020 221.00p 221.00p 215.00p 220.00p 2596890
14/10/2020 223.00p 225.50p 221.00p 223.00p 2473150
13/10/2020 220.50p 222.88p 219.50p 221.50p 2037600
12/10/2020 214.50p 220.00p 213.50p 220.00p 2560010
09/10/2020 213.00p 214.00p 210.50p 213.50p 1844500
08/10/2020 210.50p 213.43p 210.00p 212.00p 1764660
07/10/2020 208.00p 210.00p 206.00p 210.00p 1836680
06/10/2020 207.50p 209.00p 205.50p 207.50p 2637440
05/10/2020 206.50p 207.00p 203.45p 207.00p 2021390
02/10/2020 204.00p 207.00p 202.00p 205.50p 2260710
01/10/2020 207.50p 210.00p 205.45p 206.50p 2347020
30/09/2020 202.50p 206.89p 201.50p 206.50p 2133880
29/09/2020 206.00p 206.73p 202.50p 203.00p 2608420
28/09/2020 203.50p 207.00p 202.37p 205.00p 2682130
25/09/2020 202.00p 202.50p 197.60p 202.00p 2669030
24/09/2020 199.40p 201.00p 195.80p 200.50p 2801570
23/09/2020 205.50p 208.71p 202.50p 203.50p 1910330
22/09/2020 200.50p 203.84p 199.20p 201.00p 2601520
21/09/2020 203.00p 204.23p 195.00p 198.20p 4956270
18/09/2020 207.50p 207.50p 203.00p 203.50p 1977670
17/09/2020 207.50p 207.50p 202.64p 205.50p 2195870
16/09/2020 209.50p 212.00p 208.00p 208.50p 1486520
15/09/2020 211.50p 211.98p 208.25p 210.00p 2219320
14/09/2020 209.50p 210.00p 206.00p 210.00p 1731050
11/09/2020 207.50p 209.50p 205.50p 206.00p 1713010
10/09/2020 209.00p 215.00p 207.00p 207.00p 2461970
09/09/2020 201.50p 207.50p 198.77p 207.00p 3233850
08/09/2020 209.00p 209.99p 196.80p 203.00p 3735770
07/09/2020 205.00p 211.98p 203.00p 206.00p 2919720
04/09/2020 216.50p 216.89p 196.69p 201.00p 6940450
03/09/2020 227.00p 231.47p 215.00p 216.50p 2977130
02/09/2020 224.50p 228.65p 222.37p 226.50p 2392470
01/09/2020 220.00p 223.50p 218.23p 223.00p 1470560
28/08/2020 222.50p 222.50p 217.50p 217.50p 2379730
27/08/2020 222.00p 224.50p 220.50p 222.50p 2124630
26/08/2020 217.50p 221.50p 214.90p 221.50p 1448050
25/08/2020 215.00p 216.50p 213.15p 215.00p 1712170
24/08/2020 211.50p 215.00p 211.50p 212.50p 1853800
21/08/2020 209.00p 211.50p 206.82p 211.50p 1175130
20/08/2020 206.00p 208.75p 206.00p 207.50p 1167730
19/08/2020 211.00p 211.50p 207.50p 208.50p 1321960
18/08/2020 208.50p 211.64p 206.44p 208.00p 1524550
17/08/2020 208.50p 211.00p 207.20p 209.50p 1288650
14/08/2020 208.00p 211.12p 206.50p 207.50p 1070090
13/08/2020 209.50p 212.17p 207.50p 210.50p 1144170
12/08/2020 210.50p 210.89p 207.09p 210.00p 1571470
11/08/2020 211.00p 212.00p 207.50p 210.00p 1616570
10/08/2020 210.50p 211.00p 206.45p 209.00p 1973260
07/08/2020 204.50p 209.50p 204.50p 209.00p 1554700
06/08/2020 206.50p 206.50p 202.50p 204.50p 1483780
05/08/2020 206.50p 206.50p 204.00p 205.50p 1494360
04/08/2020 203.50p 206.35p 202.00p 204.00p 1748030
03/08/2020 195.40p 204.50p 195.40p 203.50p 1730210
31/07/2020 196.60p 199.94p 195.00p 195.00p 3058390
30/07/2020 201.50p 201.50p 190.83p 193.80p 2864440
29/07/2020 197.80p 198.05p 195.61p 198.00p 1546670
28/07/2020 199.40p 201.50p 196.69p 197.20p 1866200
27/07/2020 198.80p 200.34p 195.72p 197.60p 1658090
24/07/2020 200.00p 201.78p 194.35p 197.40p 3285050
23/07/2020 206.50p 208.80p 203.00p 203.00p 1916960
22/07/2020 211.50p 211.50p 204.00p 205.50p 2181660
21/07/2020 208.00p 211.00p 206.50p 207.00p 2112730
20/07/2020 209.50p 209.50p 203.17p 205.00p 1502640
17/07/2020 205.00p 208.84p 205.00p 205.00p 2263360
16/07/2020 209.50p 210.00p 204.50p 205.00p 2091300
15/07/2020 211.50p 213.50p 208.92p 210.50p 2691630
14/07/2020 216.00p 216.00p 205.50p 206.50p 5015340
13/07/2020 216.50p 219.50p 215.00p 219.50p 2622490
10/07/2020 213.00p 218.00p 213.00p 214.00p 2161860
09/07/2020 215.00p 216.00p 212.00p 212.00p 2516080
08/07/2020 212.00p 212.50p 210.50p 212.00p 1661860
07/07/2020 214.00p 214.89p 211.50p 212.00p 2093610
06/07/2020 214.00p 214.90p 210.50p 214.00p 3496970
03/07/2020 210.00p 212.50p 209.00p 209.00p 1629580
02/07/2020 208.00p 210.50p 207.82p 208.50p 2798860
01/07/2020 203.00p 207.00p 202.84p 206.50p 2234840
30/06/2020 204.50p 205.00p 202.25p 203.50p 1816200
29/06/2020 205.50p 205.50p 200.00p 203.00p 2375960
26/06/2020 207.50p 207.50p 202.20p 204.00p 1545840
25/06/2020 201.50p 204.09p 199.20p 203.00p 1614090
24/06/2020 206.50p 207.25p 202.27p 202.50p 2163170
23/06/2020 203.00p 208.35p 203.00p 206.00p 2326960
22/06/2020 203.50p 204.80p 202.00p 202.50p 2038300
19/06/2020 203.50p 206.00p 201.75p 205.50p 3388040
18/06/2020 196.20p 202.50p 196.20p 200.00p 2206880
17/06/2020 196.20p 201.00p 195.36p 199.40p 2487160
16/06/2020 188.20p 196.60p 188.20p 195.00p 2996580
15/06/2020 186.80p 187.71p 182.80p 186.80p 2538900
12/06/2020 185.60p 190.20p 185.04p 187.60p 2682030
11/06/2020 192.20p 192.34p 187.60p 187.80p 3336070
10/06/2020 192.00p 194.40p 190.11p 193.00p 1853420
09/06/2020 195.60p 195.60p 191.36p 192.00p 2209090
08/06/2020 194.40p 195.18p 190.95p 192.20p 3115390
05/06/2020 193.80p 194.00p 190.09p 192.80p 2851540
04/06/2020 195.00p 196.00p 191.40p 191.60p 2463910
03/06/2020 196.20p 196.20p 193.40p 193.40p 2366770
02/06/2020 193.20p 196.00p 191.68p 192.20p 2419210
01/06/2020 193.60p 195.18p 192.24p 193.60p 1839380
29/05/2020 191.00p 193.40p 190.54p 190.80p 2529070
28/05/2020 191.60p 195.20p 191.60p 193.80p 2514010
27/05/2020 195.00p 197.29p 189.06p 191.00p 3295790
26/05/2020 197.80p 198.40p 193.40p 194.40p 3642050
22/05/2020 190.00p 193.80p 189.60p 193.60p 2337050
21/05/2020 192.20p 195.60p 192.07p 193.20p 2325480
20/05/2020 190.20p 194.05p 190.20p 193.00p 4083690
19/05/2020 189.40p 192.80p 188.40p 191.60p 4071130
18/05/2020 182.40p 190.80p 182.40p 190.80p 3425440
15/05/2020 181.80p 186.60p 181.20p 182.20p 2307660
14/05/2020 182.40p 182.83p 177.15p 180.80p 5470160
13/05/2020 187.00p 187.40p 184.02p 185.60p 3261000
12/05/2020 185.40p 188.88p 185.40p 188.60p 3793030
11/05/2020 183.80p 188.80p 183.80p 185.60p 3520900
07/05/2020 180.60p 184.00p 179.00p 183.00p 4326940
06/05/2020 178.20p 181.60p 178.00p 178.60p 3566490
05/05/2020 173.20p 178.40p 173.20p 178.40p 3238740
04/05/2020 170.80p 173.40p 170.00p 173.40p 3172820
01/05/2020 174.00p 174.45p 171.60p 173.00p 3673810
30/04/2020 180.40p 184.80p 177.20p 177.40p 3718060
29/04/2020 176.00p 179.00p 174.20p 179.00p 4593260
28/04/2020 173.00p 177.40p 172.76p 174.20p 3805140
27/04/2020 173.00p 177.70p 171.48p 175.20p 3807870
24/04/2020 170.00p 172.34p 169.00p 169.00p 2663060
23/04/2020 173.00p 175.00p 172.20p 172.20p 2250170
22/04/2020 170.00p 173.00p 170.00p 172.60p 2514100
21/04/2020 175.40p 175.40p 167.62p 168.00p 3455730
20/04/2020 174.80p 176.50p 171.99p 174.80p 5560250
17/04/2020 172.60p 176.40p 170.20p 170.80p 3741250
16/04/2020 165.20p 169.19p 165.20p 167.40p 2548690
15/04/2020 170.00p 170.00p 164.61p 165.40p 3104100
14/04/2020 167.80p 170.13p 165.96p 168.60p 4492500
09/04/2020 166.80p 168.44p 162.40p 167.60p 4755710
08/04/2020 160.80p 163.00p 158.90p 163.00p 4640170
07/04/2020 161.20p 167.20p 159.87p 162.00p 4867820
06/04/2020 153.00p 157.00p 153.00p 156.60p 2899510
03/04/2020 148.00p 151.20p 145.84p 147.40p 3215780
02/04/2020 148.40p 152.00p 145.20p 147.40p 3371430
01/04/2020 150.20p 152.00p 148.00p 150.40p 3825530
31/03/2020 154.80p 158.60p 151.60p 156.60p 4463680
30/03/2020 144.80p 152.50p 140.00p 151.80p 4275790
27/03/2020 145.80p 149.00p 140.25p 144.80p 5485990
26/03/2020 143.60p 149.40p 141.29p 149.40p 5160570
25/03/2020 145.80p 150.35p 139.00p 147.80p 4023970
24/03/2020 131.80p 143.20p 130.95p 143.20p 3936770
23/03/2020 127.40p 129.20p 121.20p 126.40p 5069200
20/03/2020 141.00p 142.80p 130.00p 130.40p 4345510
19/03/2020 123.60p 129.93p 122.23p 127.40p 5050720
18/03/2020 128.40p 129.22p 120.89p 123.20p 4170240
17/03/2020 130.40p 133.40p 119.40p 131.60p 6471810
16/03/2020 129.60p 131.07p 115.00p 127.20p 6338720
13/03/2020 135.40p 140.80p 130.40p 135.00p 4424590
12/03/2020 135.40p 136.74p 113.43p 132.20p 4503870
11/03/2020 145.00p 146.31p 142.17p 143.00p 2204020
10/03/2020 145.00p 148.00p 141.60p 142.60p 3101390
09/03/2020 138.00p 144.20p 135.50p 142.00p 4426060
06/03/2020 154.20p 155.11p 148.87p 150.40p 2619820
05/03/2020 159.20p 161.11p 155.80p 158.00p 2797560
04/03/2020 158.80p 161.90p 158.13p 159.00p 2418780
03/03/2020 155.40p 163.60p 155.40p 159.00p 4693960
02/03/2020 149.00p 157.01p 147.40p 153.60p 5283180
28/02/2020 147.00p 149.60p 140.50p 147.80p 6120020
27/02/2020 159.20p 159.20p 151.00p 153.00p 4451540
26/02/2020 158.80p 162.40p 153.24p 161.60p 5059420
25/02/2020 164.20p 165.00p 159.80p 160.60p 2455550
24/02/2020 165.60p 167.20p 161.40p 163.00p 4545600
21/02/2020 173.00p 173.27p 170.40p 170.40p 1222970
20/02/2020 175.00p 175.74p 173.60p 173.60p 1270510

*Close Price adjusted for both dividends and splits