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
19/02/2020 173.00p 175.20p 172.60p 174.60p 2033240
18/02/2020 173.20p 173.39p 170.40p 172.00p 1696240
17/02/2020 173.00p 179.07p 172.20p 173.60p 1715030
14/02/2020 171.40p 172.60p 170.84p 172.60p 1471920
13/02/2020 172.40p 172.40p 169.50p 171.40p 1725540
12/02/2020 171.80p 172.20p 171.20p 171.60p 2079730
11/02/2020 171.60p 172.67p 170.80p 171.00p 2012690
10/02/2020 170.40p 170.40p 168.62p 170.20p 1956040
07/02/2020 170.60p 170.60p 168.24p 170.40p 1664730
06/02/2020 168.40p 170.64p 167.80p 170.20p 1942190
05/02/2020 166.20p 170.20p 166.20p 168.20p 1807850
04/02/2020 163.60p 167.20p 163.40p 167.20p 1542160
03/02/2020 161.00p 163.67p 160.20p 162.60p 1767780
31/01/2020 163.20p 164.20p 159.80p 160.20p 1709660
30/01/2020 165.80p 165.80p 162.40p 162.40p 1428090
29/01/2020 164.60p 167.00p 164.60p 165.60p 1553020
28/01/2020 161.00p 165.00p 161.00p 164.40p 1629880
27/01/2020 166.80p 166.80p 159.54p 161.00p 2782600
24/01/2020 165.80p 168.00p 164.85p 167.80p 1715980
23/01/2020 166.20p 166.20p 164.59p 165.40p 2100580
22/01/2020 166.20p 167.60p 165.60p 166.20p 2377080
21/01/2020 168.40p 168.40p 165.08p 166.20p 1558890
20/01/2020 168.40p 168.40p 167.35p 168.00p 1362420
17/01/2020 166.40p 168.20p 166.40p 168.20p 1248160
16/01/2020 167.80p 167.80p 166.02p 166.40p 1597280
15/01/2020 167.20p 168.20p 166.40p 166.40p 1612240
14/01/2020 167.40p 168.48p 166.30p 167.20p 2117940
13/01/2020 165.20p 167.40p 163.30p 167.40p 1746470
10/01/2020 164.60p 165.00p 164.20p 164.60p 1387120
09/01/2020 161.60p 164.40p 161.30p 163.40p 1645020
08/01/2020 159.00p 161.59p 159.00p 160.60p 1297810
07/01/2020 160.80p 161.42p 159.25p 161.00p 1664380
06/01/2020 161.00p 161.79p 158.80p 159.60p 1792740
03/01/2020 160.60p 161.90p 159.40p 161.80p 1855550
02/01/2020 160.00p 161.00p 158.98p 161.00p 1266020
31/12/2019 160.00p 160.45p 158.60p 158.60p 495570
30/12/2019 162.20p 162.71p 159.60p 160.00p 1009740
27/12/2019 161.60p 164.78p 161.10p 162.20p 1330730
24/12/2019 161.00p 161.60p 159.80p 160.20p 538450
23/12/2019 158.40p 161.00p 157.81p 160.60p 1576420
20/12/2019 156.20p 158.60p 156.20p 158.60p 2670030
19/12/2019 155.60p 157.00p 155.34p 157.00p 1425950
18/12/2019 153.40p 156.60p 153.40p 156.20p 1867930
17/12/2019 154.40p 155.80p 153.81p 155.80p 2107120
16/12/2019 149.80p 155.00p 148.90p 155.00p 3495090
13/12/2019 148.20p 150.00p 147.60p 150.00p 3100690
12/12/2019 146.60p 149.00p 146.58p 149.00p 1857840
11/12/2019 147.60p 148.32p 146.00p 146.60p 2360940
10/12/2019 147.80p 148.50p 145.54p 147.40p 1736850
09/12/2019 146.20p 148.80p 146.20p 148.00p 1895370
06/12/2019 147.60p 148.40p 146.54p 148.00p 1702090
05/12/2019 147.60p 147.86p 146.20p 147.40p 1024800
04/12/2019 145.40p 147.76p 145.40p 147.40p 1708570
03/12/2019 148.00p 149.43p 145.78p 146.60p 1598480
02/12/2019 151.00p 151.00p 148.11p 148.80p 1557210
29/11/2019 151.20p 151.20p 149.60p 149.80p 1009180
28/11/2019 150.80p 151.37p 150.40p 150.60p 1610620
27/11/2019 151.00p 151.68p 150.40p 151.40p 1471660
26/11/2019 148.20p 150.40p 148.20p 150.20p 1567150
25/11/2019 148.60p 149.40p 148.20p 149.00p 1454560
22/11/2019 147.40p 148.60p 147.20p 148.60p 892390
21/11/2019 148.60p 148.75p 146.60p 147.40p 702650
20/11/2019 148.40p 149.00p 147.76p 149.00p 738410
19/11/2019 146.60p 149.80p 146.60p 148.40p 1685130
18/11/2019 147.80p 148.00p 146.80p 147.60p 930200
15/11/2019 147.60p 148.20p 147.00p 148.20p 1721320
14/11/2019 147.20p 147.40p 146.21p 146.80p 951070
13/11/2019 146.40p 147.04p 145.37p 146.80p 959030
12/11/2019 146.00p 146.80p 145.76p 146.40p 1138700
11/11/2019 146.00p 146.00p 144.71p 145.40p 1164860
08/11/2019 145.80p 146.40p 145.00p 145.60p 1574450
07/11/2019 145.00p 146.60p 144.30p 146.60p 1658680
06/11/2019 145.00p 145.00p 143.91p 144.60p 940190
05/11/2019 145.00p 145.20p 144.26p 145.20p 1282540
04/11/2019 143.20p 144.80p 142.71p 144.60p 1277940
01/11/2019 142.60p 143.20p 141.80p 142.80p 915500
31/10/2019 142.60p 142.60p 141.55p 141.60p 1513350
30/10/2019 142.60p 142.60p 140.86p 142.20p 887070
29/10/2019 142.60p 142.60p 141.20p 142.20p 647080
28/10/2019 141.00p 142.60p 140.50p 142.60p 1280530
25/10/2019 141.00p 141.00p 138.67p 140.80p 1619220
24/10/2019 139.00p 140.60p 139.00p 140.20p 1053250
23/10/2019 140.00p 140.78p 139.07p 139.80p 1531120
22/10/2019 139.00p 141.60p 139.00p 140.40p 1719820
21/10/2019 141.40p 141.40p 139.00p 140.80p 1506520
18/10/2019 141.20p 142.20p 140.60p 141.00p 1394190
17/10/2019 143.00p 143.60p 141.87p 142.20p 1799920
16/10/2019 143.80p 144.00p 140.95p 142.60p 2204230
15/10/2019 141.40p 144.20p 139.80p 143.40p 1614620
14/10/2019 140.40p 141.20p 139.60p 141.20p 1360270
11/10/2019 139.00p 141.00p 138.20p 141.00p 3109540
10/10/2019 139.00p 140.20p 139.00p 139.40p 947270
09/10/2019 139.00p 140.20p 138.50p 139.40p 1304390
08/10/2019 140.40p 141.28p 139.40p 139.40p 1303400
07/10/2019 140.60p 140.60p 139.40p 140.20p 849200
04/10/2019 136.40p 140.00p 136.40p 140.00p 1491630
03/10/2019 136.00p 136.98p 134.20p 136.40p 2266480
02/10/2019 140.40p 140.79p 135.41p 136.00p 1588400
01/10/2019 141.60p 141.60p 140.00p 140.00p 1040020
30/09/2019 141.40p 141.40p 140.07p 140.40p 878300
27/09/2019 140.60p 141.72p 140.10p 141.60p 1396630
26/09/2019 139.40p 140.80p 138.40p 140.20p 1001140
25/09/2019 139.40p 139.80p 137.40p 139.00p 1333050
24/09/2019 141.60p 141.60p 139.82p 140.00p 1066780
23/09/2019 141.60p 141.80p 140.00p 140.60p 1809050
20/09/2019 141.00p 141.60p 140.80p 141.40p 2717660
19/09/2019 141.00p 142.24p 141.00p 142.00p 2300530
18/09/2019 143.00p 143.00p 141.20p 141.20p 790660
17/09/2019 142.60p 143.00p 141.40p 141.80p 1047960
16/09/2019 143.80p 143.80p 140.59p 141.60p 1373250
13/09/2019 142.40p 143.95p 141.67p 143.40p 1201390
12/09/2019 142.60p 144.20p 142.60p 144.20p 1019940
11/09/2019 140.00p 142.80p 140.00p 142.80p 2303280
10/09/2019 141.80p 141.80p 138.40p 140.00p 1397340
09/09/2019 142.80p 142.80p 140.80p 141.80p 992410
06/09/2019 142.00p 142.80p 141.80p 142.60p 981550
05/09/2019 141.60p 142.59p 141.40p 142.20p 1456910
04/09/2019 141.60p 142.58p 140.80p 141.20p 1204250
03/09/2019 140.60p 141.44p 140.24p 141.40p 955480
02/09/2019 138.80p 140.79p 138.80p 140.40p 800360
30/08/2019 140.00p 141.60p 139.26p 139.60p 651950
29/08/2019 139.00p 140.00p 137.80p 139.40p 1370120
28/08/2019 140.20p 140.20p 137.20p 138.60p 1832010
27/08/2019 139.00p 140.60p 138.69p 140.20p 1274730
23/08/2019 141.00p 143.00p 138.20p 139.40p 1356420
22/08/2019 141.40p 141.80p 139.60p 140.80p 1360080
21/08/2019 141.60p 141.60p 140.46p 141.60p 1158200
20/08/2019 141.40p 142.23p 140.21p 140.40p 1261240
19/08/2019 140.00p 141.79p 139.75p 141.40p 1284000
16/08/2019 138.60p 139.40p 137.40p 139.00p 1564850
15/08/2019 138.60p 138.60p 135.00p 137.40p 1943330
14/08/2019 142.40p 143.14p 137.26p 138.20p 1858180
13/08/2019 141.40p 143.60p 138.60p 142.20p 1647660
12/08/2019 142.80p 143.80p 140.40p 140.40p 1423200
09/08/2019 141.20p 142.60p 141.20p 142.00p 1148370
08/08/2019 138.20p 142.44p 138.20p 141.60p 1533910
07/08/2019 138.80p 140.17p 137.40p 138.80p 2522470
06/08/2019 139.00p 140.00p 137.80p 138.00p 3477940
05/08/2019 145.40p 145.60p 137.80p 138.60p 2975020
02/08/2019 147.60p 147.60p 145.80p 145.80p 2091500
01/08/2019 148.80p 150.32p 148.60p 150.00p 2213770
31/07/2019 149.60p 150.40p 148.80p 149.20p 2273050
30/07/2019 149.40p 151.00p 148.17p 149.00p 1897980
29/07/2019 147.00p 150.59p 146.40p 149.00p 3789510
26/07/2019 143.60p 146.80p 143.40p 146.80p 2298120
25/07/2019 143.60p 144.00p 142.70p 143.20p 2149840
24/07/2019 143.40p 143.60p 142.17p 142.80p 1409050
23/07/2019 142.20p 143.40p 142.00p 143.00p 1636400
22/07/2019 140.80p 141.97p 140.60p 141.40p 2126640
19/07/2019 140.00p 141.80p 140.00p 141.60p 1788670
18/07/2019 139.20p 139.60p 137.20p 139.60p 2294070
17/07/2019 139.40p 140.60p 139.00p 139.60p 2441840
16/07/2019 138.20p 140.40p 138.20p 139.60p 2188020
15/07/2019 137.80p 139.20p 137.20p 138.60p 1776920
12/07/2019 137.40p 138.00p 136.80p 137.20p 1482200
11/07/2019 138.00p 138.00p 136.40p 136.40p 1085120
10/07/2019 136.00p 137.60p 135.00p 136.60p 1433080
09/07/2019 136.20p 136.20p 134.80p 135.40p 1851340
08/07/2019 136.40p 136.63p 135.40p 135.40p 1560520
05/07/2019 137.80p 137.80p 136.20p 136.40p 1394690
04/07/2019 137.40p 137.80p 136.44p 136.80p 1251950
03/07/2019 136.00p 137.20p 136.00p 136.80p 1375010
02/07/2019 137.40p 137.40p 135.80p 136.00p 1207400
01/07/2019 135.00p 137.80p 135.00p 136.60p 2182770
28/06/2019 133.00p 134.00p 132.14p 133.80p 1536300
27/06/2019 132.60p 133.14p 131.60p 132.20p 1246550
26/06/2019 131.60p 132.53p 130.60p 132.40p 1192540
25/06/2019 132.20p 132.46p 130.49p 131.60p 2904520
24/06/2019 132.20p 133.00p 131.60p 132.20p 1278400
21/06/2019 132.40p 133.20p 132.00p 133.20p 2246290
20/06/2019 132.60p 133.07p 131.55p 132.00p 1988080
19/06/2019 133.00p 133.00p 131.20p 131.20p 2302830
18/06/2019 131.40p 133.80p 130.80p 133.40p 3670560
17/06/2019 131.20p 131.60p 130.25p 131.40p 1607510
14/06/2019 131.60p 131.60p 129.20p 130.60p 1377300
13/06/2019 131.60p 132.40p 130.90p 131.00p 2883780
12/06/2019 133.80p 133.80p 131.80p 131.80p 1826300
11/06/2019 133.40p 135.20p 133.40p 133.40p 2256900
10/06/2019 130.60p 134.60p 130.60p 134.20p 1741050
07/06/2019 129.00p 131.40p 128.80p 131.40p 2596820
06/06/2019 128.00p 128.84p 127.72p 128.00p 1235470
05/06/2019 127.20p 129.40p 127.01p 127.60p 1538970
04/06/2019 126.60p 127.40p 125.20p 127.40p 2233510
03/06/2019 128.00p 128.87p 126.73p 127.40p 1822920
31/05/2019 130.80p 130.80p 128.20p 128.80p 1935860
30/05/2019 130.60p 130.77p 129.59p 130.60p 1214280
29/05/2019 130.00p 130.74p 129.00p 129.00p 1562180
28/05/2019 130.40p 131.54p 130.40p 131.00p 1224770
24/05/2019 131.00p 132.20p 130.40p 130.80p 978040
23/05/2019 133.00p 133.51p 131.00p 131.20p 1809130
22/05/2019 134.00p 134.53p 133.20p 133.20p 1763510
21/05/2019 134.60p 134.60p 133.60p 133.80p 908160
20/05/2019 137.00p 137.00p 133.40p 133.60p 1147130
17/05/2019 135.60p 137.00p 135.20p 137.00p 1072420
16/05/2019 133.60p 136.60p 133.05p 136.20p 1474150
15/05/2019 130.60p 133.60p 130.60p 133.60p 1265070
14/05/2019 128.80p 131.80p 128.80p 131.80p 1996060
13/05/2019 130.40p 130.99p 128.80p 128.80p 1441510
10/05/2019 131.80p 132.56p 130.00p 130.20p 1359350
09/05/2019 133.60p 133.60p 130.43p 131.00p 1334910

*Close Price adjusted for both dividends and splits