Polar Capital Global Financials Trust (PCFT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Global Financials Trust

Date Open High Low Close* Volume
06/02/2018 142.50p 143.99p 137.50p 142.00p 639272
05/02/2018 145.50p 146.50p 144.00p 144.75p 116825
02/02/2018 147.50p 147.50p 146.50p 146.50p 321630
01/02/2018 146.00p 147.39p 146.00p 146.00p 221107
31/01/2018 147.00p 147.35p 146.00p 147.00p 433219
30/01/2018 147.00p 147.50p 146.00p 146.00p 417103
29/01/2018 146.50p 147.50p 145.65p 146.00p 284210
26/01/2018 146.00p 146.50p 145.40p 146.50p 113994
25/01/2018 146.00p 146.50p 145.00p 146.50p 306119
24/01/2018 145.50p 146.00p 144.50p 145.00p 337228
23/01/2018 145.50p 145.50p 144.17p 145.50p 1605514
22/01/2018 145.50p 145.73p 144.40p 145.50p 146095
19/01/2018 144.83p 145.50p 144.50p 145.25p 410761
18/01/2018 144.50p 145.50p 144.00p 145.50p 248076
17/01/2018 146.00p 146.00p 144.10p 145.25p 204449
16/01/2018 146.00p 146.00p 145.00p 145.00p 256786
15/01/2018 146.00p 146.51p 146.00p 146.00p 204024
12/01/2018 147.00p 147.00p 146.11p 146.50p 966133
11/01/2018 147.50p 147.50p 146.00p 146.00p 83991
10/01/2018 147.50p 147.50p 145.75p 147.50p 334511
09/01/2018 145.50p 146.92p 145.50p 145.50p 170243
08/01/2018 147.00p 147.00p 145.02p 145.50p 187582
05/01/2018 145.50p 146.50p 144.50p 144.50p 80504
04/01/2018 145.50p 145.50p 144.00p 144.00p 225886
03/01/2018 144.50p 145.00p 143.77p 144.00p 1022085
02/01/2018 144.50p 144.50p 143.46p 143.50p 134150
29/12/2017 143.50p 145.00p 143.50p 145.00p 26918
28/12/2017 144.00p 144.00p 143.10p 144.00p 73287
27/12/2017 142.75p 143.75p 142.75p 142.75p 20335
22/12/2017 143.50p 144.00p 142.25p 142.88p 87690
21/12/2017 142.25p 143.50p 142.25p 142.75p 83206
20/12/2017 143.25p 143.50p 142.00p 142.00p 52587
19/12/2017 143.00p 143.50p 141.70p 142.00p 170484
18/12/2017 142.00p 142.75p 141.00p 141.00p 88977
15/12/2017 140.25p 141.50p 140.00p 141.50p 128690
14/12/2017 141.50p 141.50p 140.65p 141.50p 43645
13/12/2017 140.00p 141.50p 140.00p 141.50p 92480
12/12/2017 141.00p 141.00p 139.91p 141.00p 85537
11/12/2017 139.50p 141.50p 139.06p 141.25p 103729
08/12/2017 139.25p 139.50p 138.25p 139.50p 101574
07/12/2017 139.00p 139.00p 138.00p 138.00p 62391
06/12/2017 138.00p 139.00p 137.75p 137.75p 272421
05/12/2017 138.00p 139.19p 138.00p 138.37p 79590
04/12/2017 139.00p 139.00p 137.62p 139.00p 60272
01/12/2017 137.00p 137.66p 136.50p 136.50p 75474
30/11/2017 138.50p 138.50p 137.20p 138.25p 157220
29/11/2017 137.25p 138.75p 137.00p 137.87p 351406
28/11/2017 138.50p 138.96p 137.25p 137.75p 76512
27/11/2017 138.50p 139.84p 138.25p 138.25p 107944
24/11/2017 138.25p 138.85p 138.25p 138.25p 32520
23/11/2017 138.00p 139.25p 138.00p 138.25p 79092
22/11/2017 139.50p 139.50p 138.02p 139.50p 95231
21/11/2017 138.00p 138.55p 137.76p 138.00p 164853
20/11/2017 138.50p 138.50p 137.69p 138.13p 104389
17/11/2017 138.50p 138.67p 137.00p 137.50p 1049405
16/11/2017 138.75p 139.25p 138.00p 138.00p 249613
15/11/2017 137.75p 138.50p 135.75p 138.00p 453703
14/11/2017 139.50p 140.10p 138.00p 139.00p 141814
13/11/2017 139.50p 141.27p 139.50p 140.00p 154015
10/11/2017 141.00p 141.00p 139.00p 139.00p 113635
09/11/2017 141.50p 141.50p 139.50p 139.50p 159299
08/11/2017 140.00p 141.25p 139.90p 140.25p 59454
07/11/2017 141.00p 141.00p 139.00p 139.50p 144138
06/11/2017 140.25p 141.00p 139.50p 139.50p 190638
03/11/2017 140.50p 141.24p 139.60p 140.50p 328527
02/11/2017 141.00p 140.02p 139.01p 139.63p 89484
01/11/2017 141.00p 141.00p 139.63p 139.75p 351221
31/10/2017 140.75p 141.02p 139.75p 139.75p 134100
30/10/2017 139.75p 141.04p 139.50p 139.50p 144466
27/10/2017 139.50p 141.02p 139.50p 140.00p 218888
26/10/2017 139.75p 140.25p 139.00p 139.00p 290782
25/10/2017 140.00p 141.09p 139.75p 139.87p 139013
24/10/2017 141.25p 141.25p 139.75p 140.50p 190577
23/10/2017 140.50p 141.10p 140.29p 140.50p 143505
20/10/2017 140.50p 141.25p 139.00p 139.50p 156354
19/10/2017 138.75p 140.09p 138.75p 138.75p 214942
18/10/2017 138.50p 140.00p 138.50p 139.00p 178626
17/10/2017 139.75p 139.74p 138.75p 139.25p 221643
16/10/2017 139.75p 139.75p 138.87p 139.75p 208790
13/10/2017 139.75p 139.25p 139.00p 139.25p 144123
12/10/2017 139.75p 140.00p 139.00p 139.00p 11454
11/10/2017 139.00p 139.25p 139.00p 139.25p 65094
10/10/2017 138.50p 140.00p 138.25p 139.25p 70091
09/10/2017 139.50p 138.87p 137.50p 138.87p 118377
06/10/2017 139.50p 139.75p 137.50p 137.50p 13842
05/10/2017 138.50p 139.00p 135.75p 139.00p 12626
04/10/2017 138.50p 138.50p 137.00p 138.50p 48587
03/10/2017 138.00p 138.00p 137.75p 137.75p 37004
02/10/2017 137.00p 137.50p 135.25p 137.50p 26766
29/09/2017 136.25p 136.50p 136.25p 136.50p 120994
28/09/2017 134.50p 136.00p 133.75p 134.75p 61885
27/09/2017 133.00p 134.00p 133.00p 134.00p 59685
26/09/2017 132.75p 132.75p 130.50p 132.50p 33393
25/09/2017 132.25p 133.00p 130.50p 133.00p 16200
22/09/2017 132.25p 133.00p 131.00p 133.00p 829
21/09/2017 132.25p 132.25p 131.12p 131.12p 35007
20/09/2017 132.50p 132.50p 132.50p 132.50p 28038
19/09/2017 130.50p 131.25p 130.50p 131.25p 34269
18/09/2017 130.00p 132.50p 130.00p 130.00p 4120
15/09/2017 132.75p 132.75p 129.00p 129.00p 311327
14/09/2017 133.00p 133.00p 132.00p 132.00p 23396
13/09/2017 132.75p 133.00p 131.50p 133.00p 2340
12/09/2017 133.00p 133.00p 130.00p 132.75p 1803
11/09/2017 132.50p 132.50p 130.00p 130.00p 48355
08/09/2017 130.75p 131.50p 129.25p 131.50p 112368
07/09/2017 131.50p 131.50p 130.75p 130.75p 33418
06/09/2017 131.25p 132.00p 130.50p 131.75p 136947
05/09/2017 134.00p 134.00p 131.50p 133.50p 8236
04/09/2017 133.50p 133.50p 133.50p 133.50p 32303
01/09/2017 134.00p 134.00p 134.00p 134.00p 28128
31/08/2017 132.75p 133.75p 131.00p 133.50p 83079
30/08/2017 133.25p 133.25p 131.00p 131.00p 60644
29/08/2017 135.00p 135.00p 130.50p 131.50p 44465
25/08/2017 133.75p 134.75p 133.75p 134.25p 12156
24/08/2017 131.25p 135.00p 131.25p 134.12p 15257
23/08/2017 133.75p 133.75p 131.25p 132.38p 65024
22/08/2017 133.75p 133.75p 131.75p 131.75p 2
21/08/2017 133.00p 133.50p 130.75p 131.50p 56199
18/08/2017 133.50p 133.50p 132.00p 132.75p 61413
17/08/2017 137.75p 137.75p 134.25p 134.25p 267050
16/08/2017 137.25p 138.75p 137.25p 137.75p 15954
15/08/2017 137.75p 137.75p 137.00p 137.00p 13211
14/08/2017 136.00p 137.00p 134.75p 136.25p 61439
11/08/2017 135.50p 136.50p 135.50p 136.25p 30925
10/08/2017 138.75p 138.75p 136.50p 136.50p 67588
09/08/2017 136.00p 138.50p 136.00p 138.50p 9245
08/08/2017 134.25p 138.00p 134.25p 138.00p 55373
07/08/2017 135.00p 136.25p 135.00p 135.75p 251113
04/08/2017 135.00p 135.25p 134.00p 135.00p 28717
03/08/2017 133.75p 134.50p 133.75p 134.50p 63826
02/08/2017 133.75p 133.75p 131.75p 133.00p 482386
01/08/2017 131.50p 131.50p 131.50p 131.50p 10293
31/07/2017 132.50p 132.50p 131.25p 131.50p 98174
28/07/2017 131.00p 131.50p 131.00p 131.25p 28671
27/07/2017 131.50p 131.50p 131.00p 131.50p 186101
26/07/2017 131.50p 131.50p 131.00p 131.00p 33431
25/07/2017 130.50p 131.50p 130.50p 131.25p 128327
24/07/2017 130.25p 131.25p 130.25p 131.25p 84796
21/07/2017 130.50p 131.00p 130.50p 130.88p 64571
20/07/2017 130.50p 130.75p 130.25p 130.25p 36473
19/07/2017 132.25p 133.00p 132.00p 132.25p 56790
18/07/2017 131.50p 132.25p 131.50p 132.25p 2395
17/07/2017 132.25p 132.50p 131.50p 131.75p 87709
14/07/2017 131.75p 132.25p 131.25p 131.75p 484819
13/07/2017 132.00p 132.00p 131.25p 131.75p 185441
12/07/2017 132.00p 132.25p 131.50p 131.75p 215349
11/07/2017 131.75p 132.00p 131.62p 131.62p 67312
10/07/2017 131.75p 131.75p 131.62p 131.62p 51693
07/07/2017 132.00p 132.00p 131.25p 131.25p 132942
06/07/2017 132.00p 132.00p 132.00p 132.00p 80
05/07/2017 131.75p 132.50p 131.75p 132.12p 124349
04/07/2017 131.50p 132.00p 131.00p 131.50p 178035
03/07/2017 130.00p 131.50p 130.00p 131.50p 32720
30/06/2017 131.25p 131.25p 131.25p 131.25p 14219
29/06/2017 129.00p 131.25p 128.50p 131.25p 538621
28/06/2017 129.00p 129.00p 127.50p 128.00p 90555
27/06/2017 128.50p 128.50p 128.25p 128.50p 78951
26/06/2017 130.25p 130.25p 129.75p 129.88p 182140
23/06/2017 130.50p 130.88p 130.50p 130.88p 36700
22/06/2017 130.25p 131.50p 130.25p 130.25p 40258
21/06/2017 130.50p 130.50p 130.50p 130.50p 683
20/06/2017 132.25p 132.25p 131.00p 131.00p 52609
19/06/2017 131.00p 132.25p 131.00p 131.50p 194
16/06/2017 131.00p 132.50p 131.00p 132.25p 121048
15/06/2017 131.25p 132.56p 131.25p 131.25p 180001
14/06/2017 133.25p 133.25p 131.50p 131.50p 189176
13/06/2017 133.25p 133.25p 131.25p 132.50p 324752
12/06/2017 133.50p 133.50p 131.25p 132.25p 72474
09/06/2017 133.50p 134.00p 131.75p 131.75p 382272
08/06/2017 131.75p 133.50p 131.50p 133.25p 121465
07/06/2017 132.00p 133.50p 131.50p 133.50p 93878
06/06/2017 134.00p 134.00p 132.25p 133.00p 105981
05/06/2017 132.75p 133.72p 132.75p 132.75p 377428
02/06/2017 133.25p 134.25p 133.25p 134.25p 183155
01/06/2017 132.25p 133.83p 132.25p 133.00p 119346
31/05/2017 132.50p 134.00p 132.25p 134.00p 142271
30/05/2017 133.00p 134.00p 132.19p 132.88p 140340
26/05/2017 132.75p 132.75p 132.48p 132.75p 69605
25/05/2017 132.00p 133.00p 132.00p 132.62p 135764
24/05/2017 132.00p 133.25p 130.25p 132.12p 205088
23/05/2017 131.00p 132.00p 130.42p 131.25p 197378
22/05/2017 129.59p 130.93p 129.50p 130.25p 153468
19/05/2017 129.17p 130.30p 129.09p 129.88p 141873
18/05/2017 130.00p 131.00p 128.00p 128.00p 247905
17/05/2017 134.25p 134.50p 130.00p 130.75p 239965
16/05/2017 135.00p 135.09p 134.00p 134.00p 81320
15/05/2017 134.75p 134.76p 133.75p 134.25p 122301
12/05/2017 134.75p 134.75p 134.03p 134.75p 60388
11/05/2017 133.75p 134.89p 132.75p 134.38p 134818
10/05/2017 132.00p 133.75p 131.66p 133.50p 179340
09/05/2017 131.75p 132.50p 130.50p 132.50p 148984
08/05/2017 130.00p 131.47p 129.78p 131.12p 114520
05/05/2017 131.00p 132.00p 129.25p 130.00p 355153
04/05/2017 132.00p 132.25p 131.00p 131.00p 117437
03/05/2017 130.25p 131.50p 130.12p 130.25p 246486
02/05/2017 130.25p 130.95p 129.42p 130.75p 235914
28/04/2017 130.00p 131.00p 130.00p 130.50p 124799
27/04/2017 130.00p 131.00p 130.00p 130.00p 90338
26/04/2017 130.25p 131.00p 129.65p 130.62p 290689
25/04/2017 130.00p 130.17p 129.45p 130.00p 264870

*Close Price adjusted for both dividends and splits