Woodford Patient Capital Trust (WPCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodford Patient Capital Trust

Date Open High Low Close* Volume
01/03/2019 84.00p 84.00p 82.70p 83.50p 4566751
28/02/2019 83.30p 84.60p 83.00p 83.60p 845185
27/02/2019 83.30p 84.20p 83.00p 84.10p 638511
26/02/2019 83.20p 83.70p 82.71p 83.70p 916940
25/02/2019 82.50p 83.50p 82.50p 83.30p 725060
22/02/2019 83.20p 83.30p 82.50p 82.50p 1029628
21/02/2019 85.10p 85.93p 83.00p 83.00p 1186075
20/02/2019 84.70p 85.99p 84.53p 85.70p 1100153
19/02/2019 85.10p 86.40p 84.70p 86.00p 823466
18/02/2019 85.40p 86.50p 85.25p 86.30p 847828
15/02/2019 84.60p 86.00p 84.28p 85.50p 939004
14/02/2019 84.50p 85.47p 84.47p 84.90p 641417
13/02/2019 83.70p 85.00p 83.50p 85.00p 1117673
12/02/2019 83.50p 83.69p 83.10p 83.50p 6998721
11/02/2019 83.60p 84.09p 83.03p 83.30p 1072304
08/02/2019 84.80p 85.01p 83.50p 83.50p 839921
07/02/2019 86.00p 86.00p 84.60p 84.80p 1150711
06/02/2019 85.00p 86.60p 84.86p 86.50p 955128
05/02/2019 85.60p 85.60p 84.00p 85.20p 1498709
04/02/2019 85.90p 86.17p 85.20p 85.50p 1147515
01/02/2019 86.40p 86.55p 85.50p 86.10p 1144502
31/01/2019 86.40p 86.80p 85.55p 85.90p 1325306
30/01/2019 86.00p 86.41p 86.00p 86.20p 6219957
29/01/2019 86.00p 86.41p 85.70p 86.40p 1339979
28/01/2019 87.90p 87.93p 85.70p 85.70p 731180
25/01/2019 88.30p 88.48p 87.30p 87.30p 394055
24/01/2019 90.00p 90.00p 88.20p 88.20p 951104
23/01/2019 90.00p 91.00p 89.40p 90.00p 1414265
22/01/2019 89.60p 90.20p 89.60p 89.90p 1471715
21/01/2019 90.00p 90.00p 89.30p 89.80p 2473323
18/01/2019 87.50p 89.89p 87.00p 89.70p 2922187
17/01/2019 86.70p 88.10p 86.40p 88.10p 1450800
16/01/2019 87.30p 87.30p 86.70p 86.80p 1988973
15/01/2019 87.60p 88.10p 86.96p 87.30p 872382
14/01/2019 87.70p 88.23p 87.10p 88.20p 1556611
11/01/2019 87.60p 88.80p 87.60p 88.50p 1087123
10/01/2019 87.80p 88.00p 87.40p 87.60p 1318600
09/01/2019 86.20p 87.80p 86.20p 87.70p 1277673
08/01/2019 84.90p 86.70p 84.78p 86.10p 924191
07/01/2019 84.00p 86.00p 83.53p 86.00p 715542
04/01/2019 83.10p 84.30p 82.37p 84.30p 453548
03/01/2019 83.90p 83.90p 81.90p 82.50p 792655
02/01/2019 82.60p 84.10p 81.18p 84.10p 607690
31/12/2018 82.40p 83.00p 81.27p 82.10p 481481
28/12/2018 79.30p 82.40p 79.30p 82.40p 1040426
27/12/2018 80.70p 81.62p 79.10p 79.20p 838225
24/12/2018 79.60p 81.03p 79.50p 80.10p 755449
21/12/2018 80.10p 83.00p 79.50p 80.00p 14613966
20/12/2018 81.20p 81.20p 79.50p 80.00p 704226
19/12/2018 82.60p 82.60p 81.70p 81.90p 709024
18/12/2018 84.60p 85.72p 81.64p 82.00p 2717937
17/12/2018 86.00p 86.40p 85.00p 85.00p 876485
14/12/2018 85.50p 86.48p 85.08p 85.70p 730980
13/12/2018 86.00p 86.91p 85.80p 86.00p 849173
12/12/2018 87.00p 88.00p 86.20p 86.20p 505330
11/12/2018 88.00p 89.08p 87.20p 87.20p 834118
10/12/2018 87.20p 88.60p 87.03p 88.00p 1146604
07/12/2018 88.00p 89.00p 87.36p 89.00p 1253175
06/12/2018 88.00p 88.34p 87.01p 87.90p 1439666
05/12/2018 87.50p 88.60p 87.27p 88.60p 552563
04/12/2018 89.70p 90.15p 89.00p 89.00p 901729
03/12/2018 89.50p 90.90p 89.08p 90.40p 1392598
30/11/2018 88.30p 88.60p 87.19p 88.60p 1211357
29/11/2018 87.20p 88.30p 86.85p 87.90p 902067
28/11/2018 86.50p 87.20p 86.12p 86.60p 2060241
27/11/2018 86.60p 86.60p 85.60p 86.00p 3052539
26/11/2018 86.30p 86.86p 85.80p 86.20p 2329439
23/11/2018 87.00p 87.00p 85.70p 85.70p 2188704
22/11/2018 86.60p 86.64p 86.28p 86.60p 442586
21/11/2018 87.30p 87.62p 86.30p 86.80p 1385840
20/11/2018 86.80p 87.47p 86.20p 87.00p 871281
19/11/2018 86.20p 88.00p 86.00p 87.50p 787165
16/11/2018 85.60p 86.49p 85.50p 86.20p 613116
15/11/2018 87.00p 87.60p 85.80p 86.00p 1548081
14/11/2018 86.00p 87.00p 85.80p 87.00p 665266
13/11/2018 86.50p 86.60p 86.00p 86.60p 1922241
12/11/2018 85.50p 87.00p 84.50p 86.50p 12939931
09/11/2018 85.90p 86.81p 84.00p 85.30p 3931868
08/11/2018 86.90p 87.60p 86.20p 87.20p 599601
07/11/2018 86.80p 86.90p 86.05p 86.40p 545071
06/11/2018 88.10p 88.11p 86.00p 86.00p 887263
05/11/2018 89.00p 90.00p 88.50p 88.50p 949205
02/11/2018 91.00p 91.00p 89.23p 89.50p 2122072
01/11/2018 86.60p 91.00p 86.43p 91.00p 13388684
31/10/2018 83.40p 88.20p 83.40p 88.00p 2310570
30/10/2018 83.50p 83.95p 83.50p 83.80p 876049
29/10/2018 82.80p 83.93p 82.24p 83.40p 913745
26/10/2018 82.10p 82.57p 82.03p 82.20p 1028599
25/10/2018 84.00p 84.00p 82.05p 83.00p 874361
24/10/2018 83.40p 84.90p 83.20p 84.90p 1098715
23/10/2018 84.10p 84.39p 83.40p 83.70p 715008
22/10/2018 85.00p 85.49p 84.10p 84.70p 1548209
19/10/2018 84.00p 93.95p 83.64p 84.50p 1343737
18/10/2018 84.00p 84.30p 83.60p 84.20p 408651
17/10/2018 84.00p 84.89p 83.50p 83.90p 1360991
16/10/2018 83.10p 84.00p 82.90p 84.00p 428246
15/10/2018 83.00p 83.70p 82.61p 83.70p 1295242
12/10/2018 82.00p 84.10p 81.90p 83.00p 1231296
11/10/2018 82.00p 82.00p 79.19p 81.00p 1842754
10/10/2018 85.20p 86.11p 83.30p 83.70p 892429
09/10/2018 86.10p 86.60p 85.10p 85.50p 1022716
08/10/2018 88.20p 88.51p 86.46p 86.90p 740301
05/10/2018 87.80p 88.74p 87.60p 88.10p 2093985
04/10/2018 86.80p 88.30p 86.80p 88.00p 1681171
03/10/2018 85.80p 87.20p 85.80p 87.05p 795011
02/10/2018 85.80p 86.80p 85.52p 86.80p 2607826
01/10/2018 85.90p 86.43p 85.35p 85.80p 1443679
28/09/2018 86.00p 86.58p 85.70p 85.70p 1212811
27/09/2018 84.60p 86.67p 84.60p 86.00p 1261588
26/09/2018 85.60p 85.93p 84.50p 85.00p 904724
25/09/2018 85.90p 85.90p 85.24p 85.40p 809402
24/09/2018 85.00p 86.48p 85.00p 85.60p 1430154
21/09/2018 85.80p 88.40p 85.60p 85.60p 3058726
20/09/2018 81.50p 82.35p 81.50p 81.80p 884885
19/09/2018 82.00p 82.30p 81.60p 81.60p 755596
18/09/2018 82.00p 82.66p 81.70p 82.00p 955079
17/09/2018 82.10p 82.82p 82.10p 82.60p 567870
14/09/2018 82.10p 83.00p 82.10p 82.50p 760773
13/09/2018 82.00p 83.00p 81.53p 82.40p 881788
12/09/2018 81.20p 81.90p 80.90p 81.90p 734023
11/09/2018 80.50p 81.00p 80.01p 81.00p 1146106
10/09/2018 80.00p 80.65p 79.60p 80.00p 736196
07/09/2018 79.90p 80.50p 79.09p 80.50p 706686
06/09/2018 79.20p 79.90p 79.20p 79.40p 663119
05/09/2018 80.60p 80.80p 79.10p 79.20p 1434996
04/09/2018 81.00p 81.50p 80.05p 80.85p 881857
03/09/2018 81.10p 81.70p 80.00p 80.45p 733485
31/08/2018 80.50p 81.51p 80.30p 80.80p 822240
30/08/2018 80.20p 80.37p 79.70p 79.70p 748944
29/08/2018 81.70p 82.30p 80.00p 80.10p 721921
28/08/2018 81.70p 82.30p 81.00p 82.00p 774093
24/08/2018 81.00p 81.50p 80.80p 81.00p 646170
23/08/2018 81.00p 82.00p 80.09p 81.40p 1161011
22/08/2018 80.90p 81.10p 80.38p 81.10p 662421
21/08/2018 80.20p 81.60p 80.20p 81.40p 1135486
20/08/2018 79.00p 80.43p 78.72p 80.20p 955869
17/08/2018 79.10p 79.50p 78.55p 79.40p 1449894
16/08/2018 78.30p 78.97p 78.03p 78.80p 973989
15/08/2018 79.00p 79.61p 77.80p 77.80p 847141
14/08/2018 79.30p 79.90p 78.50p 79.00p 1386902
13/08/2018 81.00p 81.00p 79.20p 79.40p 1348806
10/08/2018 81.10p 81.10p 80.08p 80.60p 634519
09/08/2018 81.60p 81.70p 80.50p 81.10p 432940
08/08/2018 81.20p 81.80p 80.84p 81.80p 985067
07/08/2018 80.10p 81.60p 80.10p 81.10p 865960
06/08/2018 80.70p 81.00p 79.90p 80.90p 1163894
03/08/2018 80.20p 80.60p 79.79p 80.20p 748245
02/08/2018 78.70p 80.30p 78.70p 80.00p 609692
01/08/2018 79.20p 79.60p 79.08p 79.60p 475978
31/07/2018 78.50p 79.28p 78.15p 79.20p 680702
30/07/2018 79.60p 79.92p 78.10p 78.10p 1241292
27/07/2018 79.40p 79.77p 79.10p 79.40p 2595233
26/07/2018 80.10p 80.55p 79.10p 79.10p 727404
25/07/2018 80.60p 81.73p 80.00p 80.20p 554808
24/07/2018 81.70p 82.00p 81.13p 81.90p 562782
23/07/2018 80.90p 81.60p 80.14p 81.40p 907969
20/07/2018 79.30p 81.40p 79.04p 81.00p 3851460
19/07/2018 79.70p 80.20p 79.10p 79.10p 520447
18/07/2018 80.50p 80.60p 79.61p 80.20p 1068155
17/07/2018 80.70p 81.27p 80.10p 80.20p 646049
16/07/2018 81.40p 81.99p 81.06p 81.30p 822666
13/07/2018 81.60p 82.00p 81.60p 81.90p 863183
12/07/2018 81.80p 82.16p 81.00p 81.75p 609892
11/07/2018 81.40p 82.20p 81.00p 82.20p 774512
10/07/2018 82.20p 82.50p 81.70p 81.90p 518506
09/07/2018 82.30p 83.00p 82.10p 82.70p 627682
06/07/2018 81.70p 82.90p 81.50p 82.90p 755213
05/07/2018 81.30p 81.90p 81.30p 81.75p 545320
04/07/2018 82.10p 82.50p 81.32p 81.80p 645319
03/07/2018 82.60p 82.94p 82.00p 82.10p 607811
02/07/2018 82.50p 82.99p 82.20p 82.50p 734597
29/06/2018 82.40p 83.81p 82.40p 83.00p 1164002
28/06/2018 81.20p 82.99p 81.20p 82.60p 1360604
27/06/2018 82.00p 82.18p 80.88p 81.60p 1288347
26/06/2018 79.80p 82.50p 79.31p 82.20p 1374534
25/06/2018 80.20p 81.48p 79.00p 79.50p 1741227
22/06/2018 75.60p 82.20p 75.40p 80.50p 6402179
21/06/2018 74.40p 77.29p 74.21p 75.10p 4128949
20/06/2018 74.10p 74.42p 74.01p 74.30p 1741829
19/06/2018 74.50p 74.50p 73.10p 74.00p 1684133
18/06/2018 75.00p 75.40p 73.57p 74.00p 1603625
15/06/2018 76.30p 76.70p 74.70p 74.70p 15247443
14/06/2018 77.10p 77.65p 75.80p 76.00p 1721770
13/06/2018 77.80p 78.50p 77.70p 77.70p 1700741
12/06/2018 76.90p 78.50p 76.70p 78.20p 2110012
11/06/2018 75.10p 77.87p 75.10p 77.00p 1794303
08/06/2018 73.90p 76.70p 73.70p 75.60p 3685155
07/06/2018 74.00p 74.50p 73.80p 74.00p 883366
06/06/2018 74.40p 75.50p 74.10p 74.10p 1005716
05/06/2018 74.70p 75.06p 74.20p 74.20p 936940
04/06/2018 73.90p 75.10p 73.50p 75.10p 1321513
01/06/2018 73.80p 74.32p 73.29p 73.90p 951640
31/05/2018 73.90p 74.77p 73.50p 73.70p 1138528
30/05/2018 72.90p 74.40p 72.90p 73.40p 767611
29/05/2018 73.30p 74.13p 73.00p 73.30p 1535374
25/05/2018 73.70p 74.17p 73.51p 74.10p 1111674
24/05/2018 73.70p 74.82p 73.45p 74.10p 1018057
23/05/2018 74.00p 74.50p 73.14p 73.60p 1300913
22/05/2018 74.00p 75.60p 73.51p 74.50p 1222414
21/05/2018 74.20p 74.60p 73.50p 74.20p 3561542

*Close Price adjusted for both dividends and splits