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
04/01/2016 100.50p 100.90p 99.00p 99.75p 1930711
31/12/2015 101.00p 101.82p 100.50p 101.00p 474064
30/12/2015 101.60p 101.60p 100.38p 101.00p 770364
29/12/2015 102.00p 102.00p 100.00p 101.00p 773799
24/12/2015 101.00p 101.44p 100.50p 101.00p 465659
23/12/2015 100.90p 102.00p 99.06p 101.00p 1548801
22/12/2015 101.00p 101.00p 99.00p 99.90p 798055
21/12/2015 100.50p 100.90p 99.05p 99.20p 1037080
18/12/2015 99.00p 101.40p 99.00p 101.10p 757079
17/12/2015 101.00p 101.50p 99.00p 99.55p 838606
16/12/2015 100.50p 101.00p 99.16p 100.20p 944706
15/12/2015 98.00p 100.50p 97.47p 99.80p 1631240
14/12/2015 97.85p 98.79p 97.25p 97.50p 1534594
11/12/2015 99.20p 99.80p 97.00p 97.15p 1982418
10/12/2015 99.20p 99.93p 98.10p 98.90p 1570032
09/12/2015 100.00p 100.28p 99.01p 99.40p 1059775
08/12/2015 101.00p 101.00p 99.00p 99.65p 1692366
07/12/2015 101.50p 101.50p 99.60p 100.20p 1911418
04/12/2015 102.00p 102.00p 100.00p 100.10p 1249817
03/12/2015 101.10p 102.05p 100.40p 100.40p 2242711
02/12/2015 103.00p 103.00p 101.20p 101.50p 2718493
01/12/2015 101.70p 103.90p 101.50p 102.80p 1164914
30/11/2015 103.00p 103.00p 101.70p 102.40p 1974592
27/11/2015 102.40p 103.86p 102.40p 103.60p 830722
26/11/2015 102.00p 104.50p 102.00p 104.50p 708530
25/11/2015 102.50p 104.00p 102.50p 104.00p 782697
24/11/2015 101.10p 103.30p 101.10p 102.10p 1806207
23/11/2015 102.00p 103.00p 101.47p 102.40p 1287975
20/11/2015 102.10p 102.80p 101.43p 102.70p 923081
19/11/2015 102.30p 103.31p 101.49p 102.10p 1189528
18/11/2015 101.60p 103.30p 101.00p 102.70p 990272
17/11/2015 101.50p 103.40p 101.00p 103.00p 908772
16/11/2015 100.00p 101.00p 99.50p 101.00p 2320657
13/11/2015 102.10p 102.73p 100.22p 101.50p 1890955
12/11/2015 104.00p 104.00p 102.20p 103.10p 1222238
11/11/2015 103.90p 104.40p 103.30p 104.00p 878143
10/11/2015 103.00p 104.20p 102.80p 103.90p 1124868
09/11/2015 102.50p 103.04p 102.10p 102.90p 1136835
06/11/2015 102.50p 103.30p 101.75p 102.50p 2038069
05/11/2015 104.50p 104.50p 102.50p 102.60p 887999
04/11/2015 105.30p 105.50p 102.30p 104.00p 1423146
03/11/2015 103.90p 104.40p 103.50p 103.50p 1324804
02/11/2015 104.90p 104.90p 103.00p 103.40p 1093482
30/10/2015 104.10p 104.50p 103.50p 103.50p 1086809
29/10/2015 103.80p 104.50p 103.00p 103.70p 1241410
28/10/2015 103.20p 104.90p 103.20p 103.80p 1205632
27/10/2015 105.50p 105.50p 103.00p 103.90p 649385
26/10/2015 104.60p 104.80p 103.30p 104.10p 1370567
23/10/2015 103.20p 105.00p 103.20p 104.30p 1199010
22/10/2015 103.00p 104.66p 103.00p 104.50p 1576563
21/10/2015 105.00p 105.40p 103.50p 104.50p 1083987
20/10/2015 103.80p 105.00p 103.50p 104.80p 815089
19/10/2015 104.50p 105.44p 102.80p 103.40p 1521631
16/10/2015 104.50p 105.80p 104.00p 104.20p 880673
15/10/2015 105.70p 105.70p 103.30p 105.00p 876391
14/10/2015 103.20p 105.20p 103.20p 104.20p 873644
13/10/2015 105.30p 106.00p 103.40p 104.50p 1430837
12/10/2015 104.10p 106.40p 104.10p 105.80p 1650568
09/10/2015 106.00p 106.28p 104.10p 104.40p 1278409
08/10/2015 104.80p 105.60p 102.70p 104.00p 1827430
07/10/2015 106.00p 107.25p 104.00p 104.70p 1834462
06/10/2015 108.00p 109.50p 105.50p 106.30p 1369144
05/10/2015 108.00p 109.42p 107.60p 108.20p 1495360
02/10/2015 105.90p 108.00p 105.00p 107.20p 2110488
01/10/2015 106.00p 106.71p 105.23p 106.00p 1526546
30/09/2015 105.00p 105.10p 103.99p 105.00p 1787889
29/09/2015 105.00p 105.49p 101.88p 103.00p 4892297
28/09/2015 109.80p 109.82p 105.34p 106.00p 3045322
25/09/2015 110.60p 111.20p 108.50p 108.50p 2073684
24/09/2015 112.00p 112.88p 109.60p 109.80p 1800655
23/09/2015 111.50p 112.90p 111.49p 112.70p 904995
22/09/2015 113.00p 113.93p 110.60p 111.70p 1734586
21/09/2015 114.50p 114.50p 113.10p 113.80p 551502
18/09/2015 113.00p 114.31p 112.07p 113.00p 1433195
17/09/2015 114.00p 114.70p 113.40p 113.60p 727095
16/09/2015 114.10p 114.90p 113.30p 114.10p 556632
15/09/2015 113.40p 114.78p 113.40p 114.60p 595372
14/09/2015 113.70p 114.72p 113.70p 114.60p 925177
11/09/2015 114.50p 114.50p 113.75p 114.40p 1177388
10/09/2015 114.40p 114.50p 113.14p 114.40p 1212450
09/09/2015 114.40p 114.60p 113.30p 114.40p 1860042
08/09/2015 113.50p 114.50p 113.50p 114.00p 997256
07/09/2015 114.00p 114.37p 113.25p 113.80p 1048684
04/09/2015 114.00p 114.45p 112.50p 113.20p 1537553
03/09/2015 114.40p 114.88p 114.00p 114.70p 1647595
02/09/2015 114.00p 114.50p 113.50p 114.30p 1493609
01/09/2015 112.50p 114.00p 111.50p 113.90p 2144611
28/08/2015 113.90p 114.50p 113.00p 113.90p 2119758
27/08/2015 112.00p 114.00p 111.50p 113.20p 3796598
26/08/2015 108.00p 111.10p 107.54p 110.90p 5050958
25/08/2015 107.00p 109.50p 105.98p 109.00p 6815419
24/08/2015 112.00p 112.50p 105.00p 107.10p 9144031
21/08/2015 115.80p 116.02p 112.60p 113.00p 3971424
20/08/2015 117.10p 117.10p 115.60p 116.40p 2015149
19/08/2015 115.40p 117.20p 115.40p 117.10p 1223392
18/08/2015 117.10p 117.30p 116.60p 117.10p 1433307
17/08/2015 116.40p 116.90p 116.30p 116.80p 2304172
14/08/2015 115.50p 116.90p 115.41p 116.10p 2292238
13/08/2015 115.50p 115.70p 114.83p 115.70p 2645245
12/08/2015 115.60p 115.66p 114.75p 115.50p 3782776
11/08/2015 117.00p 117.10p 114.75p 115.90p 6034297
10/08/2015 119.50p 120.40p 118.90p 119.30p 2449327
07/08/2015 119.40p 119.70p 118.48p 119.00p 2099560
06/08/2015 118.00p 119.50p 117.21p 119.10p 2405530
05/08/2015 116.50p 118.00p 115.60p 117.90p 2175540
04/08/2015 116.00p 116.50p 115.17p 116.50p 740267
03/08/2015 115.80p 116.20p 115.08p 115.70p 1130634
31/07/2015 115.40p 115.55p 114.70p 115.00p 983713
30/07/2015 115.80p 115.80p 114.50p 115.00p 1305853
29/07/2015 116.50p 116.74p 115.00p 115.20p 959232
28/07/2015 116.90p 116.90p 115.88p 116.00p 1254443
27/07/2015 115.80p 116.88p 115.50p 116.40p 1629276
24/07/2015 116.50p 116.61p 114.90p 115.70p 921244
23/07/2015 115.50p 116.37p 114.90p 116.00p 2017216
22/07/2015 116.30p 116.30p 114.75p 115.90p 1674469
21/07/2015 116.20p 116.80p 115.57p 115.90p 1810024
20/07/2015 115.00p 116.40p 115.00p 116.20p 1879638
17/07/2015 115.50p 115.90p 114.50p 115.80p 1691234
16/07/2015 115.10p 115.46p 114.50p 115.30p 1327974
15/07/2015 115.50p 115.50p 114.00p 114.90p 1234442
14/07/2015 114.50p 115.70p 113.68p 115.50p 1520573
13/07/2015 114.00p 114.50p 113.17p 114.50p 2062929
10/07/2015 113.50p 114.00p 112.83p 114.00p 1340489
09/07/2015 110.30p 113.50p 110.30p 113.40p 1883609
08/07/2015 111.80p 111.95p 109.76p 110.50p 2843401
07/07/2015 113.30p 113.30p 111.50p 112.40p 1243645
06/07/2015 113.00p 113.30p 112.16p 112.60p 1361729
03/07/2015 114.10p 114.10p 113.00p 113.00p 983805
02/07/2015 113.90p 114.35p 113.20p 114.00p 2024613
01/07/2015 113.40p 113.96p 113.00p 113.50p 1804400
30/06/2015 112.70p 114.20p 111.80p 113.50p 2303138
29/06/2015 113.30p 113.30p 111.35p 112.60p 2483857
26/06/2015 112.40p 115.07p 112.30p 113.80p 3090396
25/06/2015 113.90p 114.00p 113.00p 113.80p 3321131
24/06/2015 114.10p 114.35p 111.50p 114.00p 4898286
23/06/2015 115.80p 117.00p 113.10p 114.40p 7095091
22/06/2015 116.00p 116.50p 114.50p 115.90p 6344877
19/06/2015 112.50p 116.00p 111.25p 115.50p 36132076
18/06/2015 112.00p 113.50p 110.75p 112.25p 8812071
17/06/2015 111.75p 112.15p 111.25p 111.75p 3607422
16/06/2015 112.00p 112.23p 110.00p 111.75p 2804011
15/06/2015 111.75p 112.50p 110.50p 112.00p 3748744
12/06/2015 111.25p 111.87p 111.00p 111.75p 2060659
11/06/2015 113.00p 113.00p 110.94p 111.50p 5745015
10/06/2015 113.00p 113.70p 112.75p 113.00p 5028210
09/06/2015 112.00p 113.00p 112.00p 113.00p 5873510
08/06/2015 110.75p 112.17p 110.10p 112.00p 4959469
05/06/2015 110.00p 110.75p 109.82p 110.75p 4387709
04/06/2015 110.00p 110.25p 109.55p 110.00p 3033524
03/06/2015 109.25p 110.25p 109.00p 110.00p 5474679
02/06/2015 108.25p 109.50p 108.00p 109.25p 4328784
01/06/2015 106.75p 108.57p 106.25p 108.25p 2951601
29/05/2015 105.75p 106.50p 105.38p 106.50p 3497260
28/05/2015 105.50p 105.75p 105.19p 105.50p 923254
27/05/2015 105.50p 106.00p 105.00p 105.38p 1273203
26/05/2015 105.50p 105.50p 105.05p 105.50p 1250466
22/05/2015 105.50p 105.50p 105.00p 105.25p 1992520
21/05/2015 105.75p 105.75p 105.06p 105.25p 924355
20/05/2015 105.25p 105.75p 104.75p 105.12p 1606391
19/05/2015 105.50p 105.75p 105.00p 105.25p 2095584
18/05/2015 105.50p 105.50p 104.99p 105.12p 1835813
15/05/2015 105.75p 105.75p 105.00p 105.25p 1346896
14/05/2015 105.25p 105.30p 105.00p 105.25p 1920400
13/05/2015 105.50p 105.75p 105.00p 105.25p 1839387
12/05/2015 105.50p 105.75p 104.50p 105.25p 2221155
11/05/2015 105.50p 106.00p 105.00p 105.25p 2487091
08/05/2015 105.25p 105.25p 104.58p 105.00p 3952112
07/05/2015 105.00p 105.32p 104.00p 104.25p 2521088
06/05/2015 105.50p 105.76p 104.90p 105.00p 1910554
05/05/2015 105.25p 105.50p 105.00p 105.00p 2632257
01/05/2015 105.25p 105.40p 104.75p 105.12p 2419733
30/04/2015 105.00p 105.50p 104.64p 105.50p 4070398
29/04/2015 105.25p 105.38p 103.50p 104.75p 3709590
28/04/2015 106.25p 106.25p 104.83p 105.00p 5886626
27/04/2015 105.50p 106.00p 105.50p 106.00p 10189847
24/04/2015 103.25p 105.50p 103.25p 104.88p 8407979
23/04/2015 102.50p 103.25p 102.50p 103.00p 5466853
22/04/2015 102.50p 102.75p 102.00p 102.25p 8208868

*Close Price adjusted for both dividends and splits