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
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
08/05/2019 132.80p 133.60p 132.00p 133.20p 1745340
07/05/2019 136.20p 136.20p 132.60p 132.80p 1912040
03/05/2019 136.00p 136.60p 135.08p 135.20p 1667670
02/05/2019 136.20p 136.20p 135.00p 135.00p 1420680
01/05/2019 136.00p 136.67p 135.92p 136.60p 1587130
30/04/2019 138.00p 138.20p 134.80p 135.40p 1803220
29/04/2019 137.00p 138.40p 136.40p 138.20p 2062250
26/04/2019 136.60p 137.62p 136.10p 137.00p 1818890
25/04/2019 137.00p 138.68p 136.66p 137.20p 2032120
24/04/2019 136.00p 136.60p 135.80p 136.60p 1542690
23/04/2019 133.40p 136.20p 133.40p 136.00p 2347000
18/04/2019 133.60p 134.60p 133.20p 133.20p 1749680
17/04/2019 134.40p 134.60p 133.60p 133.60p 1128470
16/04/2019 133.20p 134.30p 132.94p 133.80p 1769740
15/04/2019 131.40p 133.00p 131.40p 132.40p 2366050
12/04/2019 131.40p 132.40p 131.40p 132.20p 1910370
11/04/2019 131.20p 132.00p 130.78p 132.00p 1544810
10/04/2019 129.60p 131.20p 129.60p 131.20p 1211040
09/04/2019 131.00p 131.00p 129.96p 130.40p 1321930
08/04/2019 130.20p 131.18p 129.80p 129.80p 2664680
05/04/2019 129.60p 131.20p 129.00p 130.60p 2023720
04/04/2019 129.80p 129.80p 128.80p 129.20p 1577480
03/04/2019 129.00p 129.80p 128.00p 129.80p 1709600
02/04/2019 128.00p 129.00p 127.60p 129.00p 2182360
01/04/2019 126.60p 127.64p 126.20p 127.40p 2235360
29/03/2019 125.00p 125.80p 123.69p 125.60p 2077750
28/03/2019 123.60p 124.80p 123.45p 123.60p 2033870
27/03/2019 125.80p 125.80p 122.60p 122.80p 2413950
26/03/2019 124.40p 125.80p 124.40p 124.60p 2568700
25/03/2019 125.60p 126.25p 124.60p 124.60p 1936080
22/03/2019 130.00p 130.00p 125.80p 126.00p 2132440
21/03/2019 127.00p 130.00p 126.80p 130.00p 2120220
20/03/2019 126.60p 127.00p 125.80p 126.20p 1640190
19/03/2019 126.00p 126.45p 125.01p 126.40p 2567710
18/03/2019 124.80p 126.00p 124.80p 125.60p 1805270
15/03/2019 125.20p 125.63p 124.40p 125.40p 2442030
14/03/2019 124.40p 125.72p 124.00p 124.40p 1943960
13/03/2019 125.60p 125.80p 124.80p 125.20p 1398680
12/03/2019 124.60p 125.84p 123.47p 125.80p 2243730
11/03/2019 121.60p 124.50p 121.60p 124.40p 1854510
08/03/2019 121.20p 122.40p 121.00p 122.00p 1709800
07/03/2019 123.00p 123.60p 121.80p 122.60p 1721210
06/03/2019 125.00p 125.00p 123.40p 123.60p 1540040
05/03/2019 123.80p 125.02p 123.80p 125.00p 1418560
04/03/2019 123.80p 125.20p 123.63p 124.20p 1467590
01/03/2019 122.60p 123.98p 122.33p 123.60p 1199970
28/02/2019 121.80p 122.60p 121.56p 122.00p 1063320
27/02/2019 124.20p 124.20p 121.80p 121.80p 1243990
26/02/2019 125.80p 125.80p 123.20p 123.20p 1837240
25/02/2019 124.60p 126.00p 124.40p 126.00p 1597210
22/02/2019 124.00p 124.60p 123.00p 124.40p 1236370
21/02/2019 124.80p 124.80p 122.80p 123.60p 1403780
20/02/2019 125.00p 125.00p 123.60p 124.20p 1390390
19/02/2019 125.80p 125.80p 123.80p 123.80p 1636860
18/02/2019 125.20p 126.00p 124.60p 125.40p 1804300
15/02/2019 125.20p 126.45p 124.40p 125.40p 1470890
14/02/2019 124.60p 125.60p 124.60p 124.60p 1241920
13/02/2019 124.40p 125.60p 124.19p 125.20p 1280500
12/02/2019 122.60p 124.10p 122.60p 123.60p 1576800
11/02/2019 122.00p 123.20p 121.64p 122.40p 2473180
08/02/2019 122.00p 122.45p 120.52p 121.00p 2282860
07/02/2019 124.20p 124.20p 122.00p 122.00p 1203990
06/02/2019 124.20p 124.40p 123.20p 123.80p 895170
05/02/2019 121.20p 124.20p 121.20p 123.80p 2192760
04/02/2019 120.20p 121.60p 120.04p 121.20p 1286950
01/02/2019 119.00p 120.80p 119.00p 120.40p 1340480
31/01/2019 118.80p 120.60p 118.80p 120.00p 1226980
30/01/2019 116.40p 118.20p 115.60p 118.20p 1128410
29/01/2019 117.00p 117.00p 115.00p 115.60p 1052890
28/01/2019 116.40p 117.40p 115.44p 115.60p 1320720
25/01/2019 115.60p 117.80p 115.60p 117.20p 898880
24/01/2019 116.40p 117.00p 115.56p 117.00p 1356100
23/01/2019 115.40p 116.02p 115.00p 115.40p 917600
22/01/2019 118.00p 118.62p 116.30p 116.60p 720660
21/01/2019 118.20p 119.40p 118.20p 118.80p 925040
18/01/2019 116.40p 119.20p 115.60p 119.20p 1355700
17/01/2019 116.20p 116.20p 115.00p 116.00p 944300
16/01/2019 116.60p 116.60p 115.40p 115.80p 1766650
15/01/2019 113.80p 116.80p 113.80p 116.40p 1254350
14/01/2019 114.40p 114.64p 113.20p 113.60p 1931140
11/01/2019 116.00p 116.60p 114.60p 115.00p 1737720
10/01/2019 116.40p 116.40p 114.40p 116.20p 1609930
09/01/2019 115.00p 116.20p 114.20p 116.20p 2086130
08/01/2019 112.60p 114.93p 112.48p 113.20p 1478480
07/01/2019 112.60p 112.60p 111.20p 112.60p 705160
04/01/2019 110.00p 112.00p 108.80p 112.00p 1192650
03/01/2019 111.00p 111.32p 108.60p 109.00p 4484380
02/01/2019 109.60p 113.60p 108.20p 113.20p 1239550
31/12/2018 110.20p 111.48p 110.01p 110.40p 554440
28/12/2018 109.20p 112.60p 109.20p 110.40p 1374320
27/12/2018 108.60p 110.20p 107.40p 108.20p 1557920
24/12/2018 108.40p 109.17p 106.60p 106.60p 515750
21/12/2018 110.40p 111.00p 108.20p 109.40p 2811640
20/12/2018 112.00p 112.00p 109.61p 110.20p 2003890
19/12/2018 112.80p 114.86p 112.01p 114.60p 1487130
18/12/2018 114.00p 114.00p 112.00p 113.00p 1854450
17/12/2018 116.60p 116.60p 113.20p 114.80p 1731430
14/12/2018 117.40p 117.40p 116.31p 116.80p 610510
13/12/2018 119.60p 119.60p 117.20p 117.40p 915370
12/12/2018 118.20p 119.40p 118.05p 119.00p 1081870
11/12/2018 116.60p 118.60p 116.14p 117.60p 1365480
10/12/2018 115.20p 116.20p 114.13p 114.60p 1365710
07/12/2018 116.20p 118.80p 115.80p 115.80p 1350270
06/12/2018 119.40p 119.40p 113.80p 115.40p 1686620
05/12/2018 120.00p 120.00p 118.20p 119.20p 1007800
04/12/2018 123.00p 123.00p 120.84p 121.40p 929600
03/12/2018 120.40p 124.80p 120.40p 122.20p 2837420
30/11/2018 118.20p 119.40p 117.40p 119.40p 1141530
29/11/2018 117.40p 118.60p 117.20p 117.60p 1839620
28/11/2018 115.60p 116.40p 114.98p 115.80p 1599690
27/11/2018 113.60p 115.80p 113.60p 115.00p 1419640
26/11/2018 111.20p 114.00p 111.20p 114.00p 1533970
23/11/2018 111.60p 112.20p 111.20p 111.80p 1451270
22/11/2018 113.20p 113.20p 110.60p 111.60p 1555880
21/11/2018 110.20p 113.40p 110.20p 113.40p 1590280
20/11/2018 113.80p 113.80p 108.60p 110.00p 3225660
19/11/2018 116.20p 117.20p 113.80p 113.80p 1199010
16/11/2018 117.00p 117.16p 115.44p 116.40p 1730400
15/11/2018 115.80p 116.60p 114.60p 116.60p 1748810
14/11/2018 115.40p 115.80p 113.40p 113.40p 1719010
13/11/2018 116.00p 116.40p 114.60p 115.60p 1288940
12/11/2018 118.40p 119.00p 115.20p 115.20p 1150870
09/11/2018 119.20p 119.40p 117.60p 118.00p 1229630
08/11/2018 119.00p 120.00p 118.80p 119.80p 1735600

*Close Price adjusted for both dividends and splits