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
02/08/2017 104.50p 104.50p 103.00p 103.90p 70968
01/08/2017 103.60p 104.50p 103.60p 104.00p 100139
31/07/2017 104.40p 104.50p 103.50p 104.20p 185591
28/07/2017 103.00p 104.50p 102.90p 104.00p 120723
27/07/2017 103.50p 104.40p 103.20p 103.90p 38270
26/07/2017 103.00p 104.50p 102.50p 103.40p 253051
25/07/2017 103.20p 104.10p 102.50p 102.50p 115353
24/07/2017 106.50p 106.50p 102.60p 103.20p 6640388
21/07/2017 105.40p 106.40p 105.40p 106.00p 464124
20/07/2017 105.40p 106.50p 104.80p 105.50p 403184
19/07/2017 102.90p 105.30p 102.90p 104.10p 458922
18/07/2017 101.00p 103.70p 101.00p 103.20p 468294
17/07/2017 100.20p 102.00p 100.20p 101.40p 141378
14/07/2017 100.50p 100.60p 98.90p 100.60p 58466
13/07/2017 99.10p 100.70p 99.10p 100.50p 402934
12/07/2017 99.90p 100.20p 99.25p 99.65p 244447
11/07/2017 97.50p 99.85p 97.50p 99.45p 294889
10/07/2017 99.00p 99.00p 97.70p 98.90p 202109
07/07/2017 99.00p 99.00p 97.60p 98.75p 173671
06/07/2017 96.55p 99.00p 96.55p 99.00p 345221
05/07/2017 96.40p 97.75p 96.40p 97.75p 114456
04/07/2017 97.00p 97.20p 96.60p 96.75p 354580
03/07/2017 96.60p 97.90p 96.60p 97.20p 118628
30/06/2017 97.50p 97.50p 96.60p 97.40p 324874
29/06/2017 95.25p 97.95p 95.25p 97.55p 1272143
28/06/2017 94.00p 96.90p 94.00p 95.75p 1341871
27/06/2017 93.50p 94.15p 93.50p 94.10p 231532
26/06/2017 92.45p 93.50p 92.45p 93.50p 667201
23/06/2017 92.45p 92.95p 91.95p 92.50p 334180
22/06/2017 91.35p 92.45p 91.35p 92.00p 170271
21/06/2017 92.90p 92.90p 90.70p 91.10p 213779
20/06/2017 91.90p 92.85p 91.90p 92.00p 134913
19/06/2017 91.55p 93.20p 91.50p 91.90p 141174
16/06/2017 92.60p 93.00p 91.50p 92.65p 1300004
15/06/2017 92.80p 93.10p 91.37p 92.40p 1751030
14/06/2017 92.80p 93.50p 91.81p 93.15p 1321101
13/06/2017 92.05p 93.25p 91.65p 92.95p 964226
12/06/2017 93.20p 93.39p 91.40p 92.00p 1358615
09/06/2017 92.50p 93.36p 91.60p 92.95p 1547239
08/06/2017 91.45p 93.50p 91.25p 93.40p 1069805
07/06/2017 91.05p 92.25p 90.70p 91.45p 1226446
06/06/2017 92.45p 92.50p 90.60p 90.60p 1875090
05/06/2017 93.95p 94.00p 91.50p 91.75p 2557569
02/06/2017 92.90p 93.82p 92.00p 93.10p 1965480
01/06/2017 94.05p 94.05p 92.30p 92.30p 1124448
31/05/2017 93.35p 94.00p 92.35p 93.25p 1394310
30/05/2017 93.00p 94.26p 92.20p 92.30p 1748735
26/05/2017 93.30p 94.26p 92.20p 92.25p 1281006
25/05/2017 93.30p 94.36p 93.30p 93.50p 1109828
24/05/2017 93.00p 94.32p 93.00p 93.15p 962163
23/05/2017 93.00p 94.34p 92.97p 93.60p 1110389
22/05/2017 92.45p 94.40p 91.90p 93.70p 1606069
19/05/2017 92.60p 92.70p 91.35p 92.40p 1271143
18/05/2017 92.40p 92.75p 91.25p 91.25p 1142440
17/05/2017 92.20p 92.83p 91.80p 92.20p 1428375
16/05/2017 92.60p 92.89p 91.80p 92.45p 2306334
15/05/2017 91.90p 92.89p 91.60p 91.75p 1924801
12/05/2017 90.80p 91.93p 90.34p 91.50p 2246614
11/05/2017 90.55p 90.90p 89.80p 90.75p 1300607
10/05/2017 89.70p 91.00p 89.70p 90.15p 1839798
09/05/2017 91.25p 91.25p 89.05p 89.75p 2204673
08/05/2017 91.35p 91.52p 90.65p 90.65p 1736827
05/05/2017 92.45p 92.45p 90.70p 91.00p 1498868
04/05/2017 91.50p 92.25p 91.07p 92.10p 967767
03/05/2017 92.20p 92.61p 91.00p 91.25p 1009002
02/05/2017 92.25p 92.93p 91.52p 92.50p 1516049
28/04/2017 93.05p 93.25p 91.50p 91.70p 871275
27/04/2017 92.95p 93.20p 91.95p 93.15p 1241025
26/04/2017 91.25p 93.25p 91.25p 93.10p 1276688
25/04/2017 92.75p 93.20p 91.30p 91.30p 1776215
24/04/2017 91.95p 92.78p 91.51p 92.55p 1983465
21/04/2017 91.45p 91.95p 91.11p 91.55p 1006801
20/04/2017 90.50p 91.30p 90.08p 90.90p 874496
19/04/2017 90.75p 91.50p 89.78p 91.00p 1029492
18/04/2017 90.05p 91.01p 89.02p 90.90p 1530216
13/04/2017 90.00p 91.40p 89.40p 91.40p 1578794
12/04/2017 89.50p 89.85p 88.90p 89.85p 1658238
11/04/2017 89.25p 90.15p 88.75p 89.00p 2321432
10/04/2017 90.75p 91.50p 89.25p 89.25p 1854476
07/04/2017 90.25p 90.67p 89.51p 90.50p 1575328
06/04/2017 90.60p 90.83p 89.25p 89.90p 2742546
05/04/2017 91.35p 91.60p 90.05p 90.60p 2177910
04/04/2017 91.65p 92.45p 91.03p 91.05p 1699399
03/04/2017 91.45p 92.40p 91.20p 91.55p 1545291
31/03/2017 92.40p 93.41p 91.00p 91.10p 1504516
30/03/2017 93.50p 93.50p 92.35p 92.50p 920369
29/03/2017 92.10p 93.25p 92.10p 92.70p 1360175
28/03/2017 92.00p 92.70p 91.25p 92.45p 1435876
27/03/2017 91.05p 92.70p 91.05p 91.30p 1984696
24/03/2017 91.70p 92.50p 91.59p 92.30p 1060393
23/03/2017 91.15p 93.00p 90.50p 91.75p 2436388
22/03/2017 91.55p 92.01p 90.00p 91.00p 2729237
21/03/2017 93.25p 93.96p 91.50p 91.55p 1700529
20/03/2017 94.00p 94.10p 92.55p 92.70p 1472081
17/03/2017 93.20p 94.20p 92.80p 93.70p 1278740
16/03/2017 92.90p 94.00p 92.90p 93.95p 769997
15/03/2017 93.45p 94.25p 93.00p 94.25p 1329212
14/03/2017 93.85p 94.85p 93.11p 94.25p 1490271
13/03/2017 94.00p 94.75p 92.75p 93.25p 1735495
10/03/2017 93.50p 94.17p 93.25p 93.90p 1091969
09/03/2017 94.90p 94.90p 93.40p 93.95p 1200513
08/03/2017 93.90p 94.25p 93.40p 94.00p 1100714
07/03/2017 94.00p 94.60p 93.80p 94.00p 1437528
06/03/2017 93.15p 94.25p 93.00p 94.00p 2240726
03/03/2017 94.20p 94.42p 93.05p 94.00p 999297
02/03/2017 95.30p 95.40p 93.18p 94.10p 1554545
01/03/2017 93.10p 95.95p 92.50p 95.10p 2025982
28/02/2017 92.75p 93.85p 92.54p 93.55p 1707679
27/02/2017 93.15p 94.00p 92.07p 92.80p 1958314
24/02/2017 92.55p 93.15p 92.08p 93.00p 961772
23/02/2017 93.15p 93.15p 91.80p 92.15p 3403808
22/02/2017 92.40p 92.97p 92.00p 92.35p 824022
21/02/2017 93.10p 93.10p 92.25p 92.50p 1251657
20/02/2017 92.55p 93.14p 92.10p 92.20p 978108
17/02/2017 93.35p 93.35p 92.00p 92.50p 1221313
16/02/2017 93.85p 94.28p 92.00p 92.20p 1475098
15/02/2017 94.45p 94.45p 93.59p 93.80p 1704190
14/02/2017 94.00p 94.50p 93.59p 94.00p 971672
13/02/2017 93.50p 94.00p 92.63p 93.80p 1288413
10/02/2017 92.75p 93.50p 91.80p 93.40p 1241461
09/02/2017 92.80p 92.95p 91.71p 92.75p 1236218
08/02/2017 92.75p 93.00p 91.50p 92.40p 1014339
07/02/2017 92.20p 92.52p 91.75p 92.20p 1074621
06/02/2017 92.30p 92.40p 91.50p 92.20p 1467118
03/02/2017 92.60p 92.60p 91.50p 91.85p 672134
02/02/2017 92.00p 92.65p 91.33p 92.35p 821316
01/02/2017 92.00p 93.00p 91.76p 92.15p 1466847
31/01/2017 91.50p 92.30p 91.49p 92.00p 1353194
30/01/2017 91.70p 92.15p 91.50p 91.95p 1034233
27/01/2017 91.70p 92.31p 91.60p 91.95p 1374706
26/01/2017 91.90p 92.50p 91.68p 91.95p 1090780
25/01/2017 91.90p 92.53p 91.73p 91.90p 1196434
24/01/2017 91.75p 92.84p 91.10p 92.00p 851695
23/01/2017 91.25p 92.50p 91.25p 91.90p 1040216
20/01/2017 92.45p 92.50p 91.20p 92.00p 1474775
19/01/2017 92.55p 93.01p 91.90p 92.35p 839767
18/01/2017 93.00p 93.15p 92.00p 93.15p 1056091
17/01/2017 93.75p 93.75p 92.08p 93.10p 975011
16/01/2017 92.75p 93.75p 92.10p 93.50p 2195331
13/01/2017 93.75p 93.75p 92.25p 92.30p 2371436
12/01/2017 93.65p 94.50p 92.95p 93.35p 2073248
11/01/2017 92.90p 93.70p 91.68p 93.65p 1793785
10/01/2017 92.30p 92.95p 92.30p 92.50p 2059497
09/01/2017 91.00p 92.91p 90.86p 92.30p 2251884
06/01/2017 90.00p 91.00p 89.40p 90.80p 1683103
05/01/2017 90.75p 90.75p 89.75p 89.75p 1208124
04/01/2017 90.40p 90.78p 89.75p 90.25p 1143388
03/01/2017 91.00p 91.25p 90.15p 91.00p 1578202
30/12/2016 90.25p 91.04p 90.25p 91.00p 485790
29/12/2016 91.15p 91.15p 90.25p 90.45p 635418
28/12/2016 91.00p 91.25p 90.42p 91.05p 543829
23/12/2016 90.50p 91.50p 90.30p 90.95p 332813
22/12/2016 90.25p 91.25p 90.15p 91.10p 662995
21/12/2016 91.75p 91.75p 90.25p 91.00p 624045
20/12/2016 91.20p 91.66p 90.50p 90.90p 679459
19/12/2016 90.90p 91.47p 90.55p 90.55p 823606
16/12/2016 91.50p 91.75p 90.75p 91.55p 2136392
15/12/2016 91.30p 91.45p 90.60p 91.45p 1959185
14/12/2016 91.25p 91.50p 90.39p 91.00p 1436378
13/12/2016 90.50p 91.21p 90.25p 90.95p 544910
12/12/2016 90.75p 91.75p 90.50p 90.95p 754411
09/12/2016 91.50p 91.71p 90.75p 91.05p 616561
08/12/2016 90.90p 91.62p 90.50p 91.35p 754319
07/12/2016 90.10p 91.95p 89.90p 91.30p 805520
06/12/2016 89.90p 91.00p 89.30p 90.30p 1101310
05/12/2016 89.00p 90.36p 89.00p 89.95p 983828
02/12/2016 90.25p 90.71p 88.69p 89.25p 849825
01/12/2016 92.70p 92.70p 90.25p 90.85p 619799
30/11/2016 91.05p 92.00p 91.00p 91.30p 514272
29/11/2016 91.55p 92.35p 91.00p 91.10p 531682
28/11/2016 93.00p 93.54p 91.50p 91.75p 706012
25/11/2016 93.55p 94.00p 92.50p 93.50p 763581
24/11/2016 93.05p 94.93p 92.40p 93.40p 1236637
23/11/2016 93.90p 93.99p 92.25p 92.75p 843091
22/11/2016 94.00p 94.73p 93.05p 93.50p 634736
21/11/2016 94.00p 94.25p 92.91p 94.25p 693300
18/11/2016 94.25p 94.25p 93.05p 94.00p 613007
17/11/2016 93.50p 95.10p 93.25p 94.00p 462883
16/11/2016 95.90p 95.90p 93.50p 93.85p 880277
15/11/2016 94.25p 95.95p 93.75p 95.80p 1603985
14/11/2016 95.00p 95.50p 93.25p 94.90p 819510
11/11/2016 94.35p 94.90p 92.75p 94.30p 735386
10/11/2016 91.35p 95.25p 90.31p 94.45p 2444375
09/11/2016 86.60p 91.40p 85.50p 91.40p 1747390
08/11/2016 87.65p 90.00p 87.00p 87.95p 770743
07/11/2016 87.55p 89.75p 87.50p 89.00p 1126616
04/11/2016 89.25p 89.25p 87.00p 87.40p 1852286
03/11/2016 89.50p 89.87p 87.65p 88.80p 875647
02/11/2016 88.20p 90.00p 87.50p 88.75p 841748
01/11/2016 90.00p 90.12p 88.15p 88.40p 1447086
31/10/2016 88.35p 90.40p 87.69p 88.65p 976998
28/10/2016 89.10p 90.45p 87.50p 90.00p 1998344
27/10/2016 89.60p 90.35p 88.10p 89.50p 1572144
26/10/2016 92.70p 92.70p 89.00p 89.00p 1300691
25/10/2016 91.90p 92.28p 91.20p 91.25p 1111709
24/10/2016 92.20p 93.00p 91.00p 91.90p 1718734
21/10/2016 92.05p 94.29p 91.50p 92.10p 751267
20/10/2016 91.75p 94.45p 91.75p 92.80p 824292
19/10/2016 91.65p 93.95p 91.50p 92.25p 1167457
18/10/2016 91.65p 93.00p 91.50p 91.90p 1103905

*Close Price adjusted for both dividends and splits