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
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
24/04/2017 128.25p 129.30p 127.25p 129.00p 349640
21/04/2017 127.75p 128.75p 126.00p 126.87p 228340
20/04/2017 129.25p 129.28p 127.00p 128.13p 130530
19/04/2017 130.25p 130.25p 128.00p 128.00p 289846
18/04/2017 132.25p 132.25p 128.50p 128.88p 130512
13/04/2017 130.75p 131.88p 130.25p 131.12p 160564
12/04/2017 131.50p 133.22p 130.50p 131.75p 299952
11/04/2017 132.00p 132.50p 129.90p 131.50p 217198
10/04/2017 130.50p 131.72p 130.00p 131.00p 235799
07/04/2017 130.00p 130.20p 129.32p 129.75p 125036
06/04/2017 129.25p 130.68p 129.00p 129.00p 158541
05/04/2017 130.05p 130.16p 129.58p 130.00p 115820
04/04/2017 131.75p 131.75p 129.75p 130.00p 135439
03/04/2017 131.25p 131.75p 130.00p 131.00p 215851
31/03/2017 130.25p 131.50p 129.82p 131.50p 243462
30/03/2017 131.00p 131.25p 129.00p 131.00p 188445
29/03/2017 130.50p 131.47p 130.38p 131.12p 81294
28/03/2017 129.00p 129.75p 128.50p 129.62p 167731
27/03/2017 130.00p 130.56p 128.00p 128.75p 247852
24/03/2017 130.50p 131.47p 130.50p 131.00p 97926
23/03/2017 131.25p 132.50p 130.91p 131.12p 58995
22/03/2017 134.00p 134.25p 131.00p 132.00p 410698
21/03/2017 137.00p 137.00p 134.37p 134.50p 195323
20/03/2017 135.50p 136.75p 135.25p 136.75p 219002
17/03/2017 137.00p 137.08p 135.93p 136.75p 157617
16/03/2017 137.00p 137.00p 135.75p 136.25p 499527
15/03/2017 136.00p 136.50p 135.00p 136.00p 189682
14/03/2017 135.75p 136.51p 134.62p 135.37p 183199
13/03/2017 134.50p 135.00p 133.59p 134.50p 218948
10/03/2017 133.50p 134.50p 132.90p 133.75p 225887
09/03/2017 132.00p 133.25p 132.00p 132.75p 324530
08/03/2017 132.75p 133.50p 132.00p 132.50p 240768
07/03/2017 132.75p 132.75p 131.55p 132.75p 124052
06/03/2017 131.75p 131.82p 130.60p 131.62p 158327
03/03/2017 131.50p 131.82p 130.63p 131.12p 148608
02/03/2017 131.26p 131.90p 130.53p 131.12p 205058
01/03/2017 131.00p 131.50p 130.50p 131.50p 210889
28/02/2017 131.75p 132.14p 130.00p 130.00p 214246
27/02/2017 131.75p 132.75p 131.75p 132.38p 142886
24/02/2017 132.25p 133.12p 132.00p 132.50p 121524
23/02/2017 133.50p 134.17p 131.88p 132.62p 328427
22/02/2017 134.50p 134.50p 133.40p 134.12p 236169
21/02/2017 134.50p 134.50p 133.09p 134.50p 109185
20/02/2017 133.86p 134.39p 133.50p 134.00p 222036
17/02/2017 134.50p 134.50p 133.75p 133.88p 263331
16/02/2017 135.00p 135.00p 133.50p 133.50p 408136
15/02/2017 134.60p 134.75p 133.50p 134.25p 438103
14/02/2017 133.00p 134.50p 133.00p 133.38p 181514
13/02/2017 134.00p 134.96p 133.00p 133.75p 316014
10/02/2017 134.50p 134.75p 133.53p 134.50p 225228
09/02/2017 133.00p 134.00p 132.91p 133.25p 211292
08/02/2017 135.00p 135.25p 134.25p 134.25p 279351
07/02/2017 134.25p 135.50p 133.75p 133.75p 210251
06/02/2017 130.50p 133.85p 130.15p 133.75p 335175
03/02/2017 129.00p 130.00p 128.75p 130.00p 213445
02/02/2017 129.25p 130.00p 128.75p 129.50p 178734
01/02/2017 129.25p 129.81p 129.25p 129.62p 176979
31/01/2017 129.00p 129.70p 128.75p 129.25p 212652
30/01/2017 129.75p 130.12p 129.50p 129.50p 78478
27/01/2017 129.75p 130.41p 129.55p 129.88p 299191
26/01/2017 130.00p 130.43p 129.75p 130.25p 296077
25/01/2017 130.75p 130.75p 129.95p 130.75p 109568
24/01/2017 130.75p 130.75p 129.65p 130.75p 132244
23/01/2017 129.75p 130.86p 129.50p 130.75p 215930
20/01/2017 131.38p 131.96p 130.26p 131.00p 195868
19/01/2017 131.00p 132.04p 130.03p 130.75p 166775
18/01/2017 134.75p 134.75p 131.50p 131.50p 327317
17/01/2017 135.25p 135.70p 133.50p 134.25p 440560
16/01/2017 135.00p 136.03p 134.81p 135.25p 246150
13/01/2017 134.00p 135.50p 134.00p 134.63p 212477
12/01/2017 135.00p 135.00p 133.19p 134.25p 271387
11/01/2017 131.50p 137.00p 130.77p 135.00p 1243638
10/01/2017 131.00p 131.58p 130.70p 130.88p 163104
09/01/2017 130.75p 131.75p 129.25p 131.50p 274037
06/01/2017 129.60p 130.49p 129.60p 129.88p 202376
05/01/2017 129.50p 130.50p 129.11p 129.25p 370542
04/01/2017 129.00p 129.50p 128.25p 129.25p 289001
03/01/2017 128.75p 129.00p 128.08p 128.38p 254222
30/12/2016 127.50p 129.00p 127.50p 128.38p 57412
29/12/2016 127.75p 128.98p 127.75p 127.75p 144141
28/12/2016 127.75p 129.00p 127.13p 128.50p 178109
23/12/2016 127.50p 127.64p 126.95p 127.25p 85004
22/12/2016 127.50p 127.50p 126.85p 127.50p 213334
21/12/2016 127.50p 127.50p 126.39p 126.50p 315373
20/12/2016 126.00p 127.00p 126.00p 126.63p 224615
19/12/2016 126.75p 126.89p 126.00p 126.37p 248215
16/12/2016 126.50p 126.52p 126.00p 126.00p 271584
15/12/2016 125.25p 126.50p 125.25p 126.13p 273106
14/12/2016 126.50p 126.50p 125.25p 125.75p 433757
13/12/2016 126.25p 126.44p 125.25p 125.25p 238161
12/12/2016 125.25p 126.50p 125.25p 125.25p 187843
09/12/2016 126.00p 126.50p 125.25p 126.50p 552572
08/12/2016 125.00p 126.00p 123.87p 124.75p 528708
07/12/2016 120.50p 124.75p 120.00p 124.50p 494256
06/12/2016 119.50p 120.50p 119.50p 120.50p 180173
05/12/2016 120.50p 120.50p 119.25p 120.50p 181294
02/12/2016 120.50p 121.45p 120.50p 120.50p 88308
01/12/2016 122.50p 122.50p 120.75p 120.75p 223756
30/11/2016 122.25p 122.25p 121.76p 121.88p 144407
29/11/2016 122.50p 122.50p 121.50p 122.00p 210360
28/11/2016 122.50p 123.25p 121.77p 122.00p 1615375
25/11/2016 122.49p 122.50p 121.50p 122.00p 134286
24/11/2016 121.50p 122.50p 121.42p 122.00p 218303
23/11/2016 120.50p 121.50p 120.45p 120.75p 273744
22/11/2016 120.75p 121.25p 120.31p 120.50p 304797
21/11/2016 120.00p 121.00p 119.80p 120.00p 187551
18/11/2016 120.50p 120.75p 119.84p 120.00p 149061

*Close Price adjusted for both dividends and splits