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
01/06/2015 106.00p 107.25p 106.00p 106.00p 68885
29/05/2015 107.00p 107.37p 106.38p 107.12p 120900
28/05/2015 106.75p 107.38p 106.25p 106.38p 181662
27/05/2015 107.75p 108.00p 106.00p 106.00p 103600
26/05/2015 107.50p 107.67p 106.00p 106.00p 86309
22/05/2015 107.00p 107.59p 107.00p 107.50p 61197
21/05/2015 107.50p 107.50p 106.25p 107.00p 114779
20/05/2015 107.00p 107.00p 105.75p 106.50p 121966
19/05/2015 106.50p 106.60p 105.50p 106.50p 146024
18/05/2015 106.00p 107.00p 105.00p 105.50p 155516
15/05/2015 106.75p 106.75p 105.00p 105.50p 128091
14/05/2015 105.75p 106.75p 105.25p 106.75p 93000
13/05/2015 105.00p 106.50p 105.00p 106.25p 191402
12/05/2015 104.75p 105.00p 104.25p 105.00p 472512
11/05/2015 104.00p 105.00p 103.17p 105.00p 222247
08/05/2015 103.50p 104.00p 102.67p 104.00p 141656
07/05/2015 102.50p 103.26p 101.50p 101.50p 388105
06/05/2015 103.75p 104.75p 103.26p 103.75p 134276
05/05/2015 105.00p 105.00p 104.12p 104.25p 185256
01/05/2015 104.25p 104.75p 103.91p 104.75p 231229
30/04/2015 103.75p 104.49p 103.50p 104.00p 193874
29/04/2015 104.00p 105.00p 103.50p 105.00p 646753
28/04/2015 106.00p 106.25p 103.50p 104.00p 408900
27/04/2015 106.75p 106.75p 105.52p 106.50p 131722
24/04/2015 106.25p 107.00p 105.75p 105.75p 116944
23/04/2015 105.75p 106.75p 105.75p 105.75p 88044
22/04/2015 107.00p 107.50p 105.50p 105.50p 160703
21/04/2015 107.50p 107.75p 106.50p 107.00p 185685
20/04/2015 107.00p 107.00p 106.25p 106.25p 72085
17/04/2015 107.25p 107.50p 106.50p 106.50p 145178
16/04/2015 107.00p 107.75p 106.70p 107.75p 188940
15/04/2015 106.00p 107.00p 106.00p 107.00p 175499
14/04/2015 105.25p 107.00p 105.00p 106.50p 280732
13/04/2015 105.00p 105.50p 104.00p 105.50p 294244
10/04/2015 103.25p 105.25p 103.00p 104.00p 194849
09/04/2015 103.00p 103.60p 103.00p 103.00p 104095
08/04/2015 102.75p 104.00p 102.50p 102.75p 273005
07/04/2015 102.50p 103.25p 102.25p 102.25p 127423
02/04/2015 102.00p 102.40p 101.55p 102.25p 176760
01/04/2015 101.50p 101.95p 101.00p 101.63p 143267
31/03/2015 101.50p 102.40p 101.00p 101.50p 232075
30/03/2015 102.25p 102.50p 101.25p 102.50p 304390
27/03/2015 101.50p 102.13p 101.25p 101.25p 232383
26/03/2015 102.00p 103.14p 101.75p 101.75p 121410
25/03/2015 104.00p 104.54p 103.25p 103.25p 134152
24/03/2015 103.00p 103.90p 102.76p 103.00p 201027
23/03/2015 104.00p 104.00p 103.00p 103.75p 177213
20/03/2015 104.00p 104.00p 103.00p 104.00p 160558
19/03/2015 102.50p 103.50p 102.50p 103.50p 303627
18/03/2015 100.00p 102.00p 100.00p 102.00p 441966
17/03/2015 100.00p 101.75p 100.00p 100.50p 158096
16/03/2015 100.75p 101.51p 99.75p 100.75p 142845
13/03/2015 100.50p 100.50p 99.58p 100.25p 167199
12/03/2015 99.00p 99.00p 98.25p 98.25p 148464
11/03/2015 98.25p 99.00p 97.50p 98.00p 457505
10/03/2015 100.75p 101.63p 98.50p 98.75p 580125
09/03/2015 101.25p 101.88p 100.75p 101.75p 182532
06/03/2015 101.50p 101.64p 100.90p 101.50p 141557
05/03/2015 100.66p 101.49p 100.31p 101.13p 187963
04/03/2015 100.50p 101.13p 100.50p 101.13p 159839
03/03/2015 102.00p 102.20p 100.25p 100.25p 157036
02/03/2015 101.50p 102.10p 100.64p 101.50p 278079
27/02/2015 100.75p 101.50p 100.00p 100.75p 374241
26/02/2015 100.00p 100.75p 99.79p 100.75p 218331
25/02/2015 100.00p 100.25p 99.02p 100.25p 167643
24/02/2015 97.50p 100.00p 97.38p 100.00p 184389
23/02/2015 96.75p 97.34p 96.50p 97.25p 245608
20/02/2015 96.50p 97.00p 95.98p 96.50p 288088
19/02/2015 95.05p 95.83p 95.01p 95.63p 361172
18/02/2015 96.25p 96.25p 95.00p 95.75p 257150
17/02/2015 95.76p 96.16p 95.75p 96.13p 242502
16/02/2015 96.75p 96.75p 95.75p 96.38p 338255
13/02/2015 96.00p 96.50p 95.66p 95.75p 184320
12/02/2015 95.25p 95.63p 95.00p 95.63p 270630
11/02/2015 95.25p 95.75p 95.00p 95.63p 141038
10/02/2015 95.25p 95.89p 94.75p 95.25p 336741
09/02/2015 95.50p 96.74p 95.09p 96.00p 97832
06/02/2015 96.25p 96.25p 95.53p 96.00p 268354
05/02/2015 96.00p 96.50p 95.51p 96.25p 170417
04/02/2015 96.40p 96.63p 96.04p 96.38p 140817
03/02/2015 95.82p 96.63p 95.25p 96.63p 212604
02/02/2015 95.25p 96.12p 95.00p 95.25p 140591
30/01/2015 95.50p 96.50p 95.50p 95.50p 99509
29/01/2015 96.25p 96.25p 95.00p 95.00p 143949
28/01/2015 96.50p 96.79p 95.92p 96.25p 147372
27/01/2015 97.00p 97.75p 96.25p 96.25p 215979
26/01/2015 97.00p 97.35p 95.32p 97.25p 174768
23/01/2015 96.75p 97.00p 95.85p 97.00p 212253
22/01/2015 95.25p 95.50p 94.75p 95.50p 438475
21/01/2015 94.50p 95.25p 94.17p 94.88p 400667
20/01/2015 95.25p 95.25p 94.50p 95.25p 102021
19/01/2015 94.50p 95.13p 94.25p 94.50p 135260
16/01/2015 94.25p 95.00p 94.00p 94.00p 158647
15/01/2015 94.50p 95.38p 94.00p 95.38p 152463
14/01/2015 95.50p 95.88p 94.64p 95.00p 87835
13/01/2015 97.50p 97.50p 96.25p 97.50p 171956
12/01/2015 97.00p 97.44p 96.50p 97.00p 65452
09/01/2015 97.00p 97.40p 96.50p 97.00p 175494
08/01/2015 97.25p 97.44p 96.65p 97.38p 193277
07/01/2015 96.00p 97.00p 96.00p 96.00p 269503
06/01/2015 96.75p 98.11p 95.52p 96.50p 197106
05/01/2015 97.25p 99.00p 96.75p 96.75p 165929
02/01/2015 98.39p 98.92p 98.39p 98.75p 11025
31/12/2014 98.00p 99.50p 97.92p 98.00p 35601
30/12/2014 99.50p 99.50p 98.00p 99.50p 117049
29/12/2014 98.75p 99.25p 98.35p 98.75p 241081
24/12/2014 98.53p 98.87p 98.25p 98.87p 4681
23/12/2014 98.00p 99.00p 97.64p 98.25p 226678
22/12/2014 98.00p 99.00p 97.36p 97.75p 77724
19/12/2014 97.75p 98.25p 97.50p 97.50p 125993
18/12/2014 99.00p 99.00p 97.25p 97.25p 153154
17/12/2014 99.00p 99.00p 97.44p 98.37p 82723
16/12/2014 99.25p 99.25p 98.00p 99.25p 106481
15/12/2014 98.75p 99.74p 98.00p 98.25p 96355
12/12/2014 100.50p 100.50p 99.00p 99.50p 225857
11/12/2014 99.75p 100.50p 99.00p 99.25p 104882
10/12/2014 100.00p 100.95p 99.89p 100.50p 223005
09/12/2014 102.00p 102.00p 99.00p 99.00p 247780
08/12/2014 101.50p 101.93p 101.00p 101.00p 111492
05/12/2014 101.00p 102.00p 101.00p 102.00p 126406
04/12/2014 101.00p 101.75p 100.75p 100.75p 117836
03/12/2014 100.25p 101.98p 100.25p 100.75p 136171
02/12/2014 101.50p 101.50p 100.54p 101.50p 215321
01/12/2014 101.00p 101.00p 100.00p 101.00p 127555
28/11/2014 100.75p 101.08p 100.06p 101.00p 377852
27/11/2014 101.00p 101.25p 99.44p 99.75p 256480
26/11/2014 98.50p 100.25p 98.18p 100.25p 139117
25/11/2014 98.00p 98.25p 96.50p 98.25p 195408
24/11/2014 98.00p 98.00p 96.44p 97.75p 109995
21/11/2014 97.00p 97.00p 96.00p 96.00p 10465845
20/11/2014 96.25p 97.00p 96.00p 96.50p 240653
19/11/2014 96.75p 96.88p 96.00p 96.88p 154444
18/11/2014 96.25p 96.60p 96.25p 96.50p 272586
17/11/2014 96.00p 96.50p 96.00p 96.50p 250986
14/11/2014 96.50p 96.63p 96.00p 96.63p 332417
13/11/2014 96.25p 97.00p 95.75p 95.75p 247356
12/11/2014 97.00p 97.50p 96.25p 96.88p 58030
11/11/2014 97.00p 97.49p 96.75p 96.75p 148733
10/11/2014 97.75p 97.87p 96.75p 97.50p 238932
07/11/2014 97.50p 97.55p 96.52p 97.38p 129871
06/11/2014 97.00p 97.50p 96.25p 96.50p 240111
05/11/2014 96.50p 97.35p 95.63p 96.00p 156173
04/11/2014 99.25p 99.76p 96.50p 96.50p 323968
03/11/2014 98.75p 100.25p 98.50p 98.50p 58081
31/10/2014 100.00p 100.00p 97.00p 98.87p 132869
30/10/2014 97.00p 97.56p 96.25p 97.00p 128339
29/10/2014 96.53p 97.97p 96.53p 97.25p 130654
28/10/2014 96.50p 96.55p 96.00p 96.00p 82243
27/10/2014 95.75p 97.10p 95.75p 96.50p 68703
24/10/2014 94.50p 96.00p 94.50p 95.00p 202396
23/10/2014 95.00p 95.88p 94.50p 94.50p 146101
22/10/2014 94.75p 96.58p 94.75p 94.75p 116293
21/10/2014 95.00p 95.45p 93.76p 94.25p 80751
20/10/2014 94.00p 94.88p 93.25p 93.75p 82384
17/10/2014 93.00p 93.89p 92.68p 93.00p 88250
16/10/2014 92.50p 93.62p 92.50p 92.75p 178154
15/10/2014 93.50p 94.23p 92.00p 92.00p 254916
14/10/2014 94.50p 95.24p 93.26p 93.75p 125652
13/10/2014 95.50p 96.53p 94.50p 94.50p 149165
10/10/2014 97.50p 98.20p 96.07p 96.25p 167315
09/10/2014 99.00p 99.70p 98.00p 98.00p 52357
08/10/2014 99.25p 100.00p 98.50p 98.50p 114751
07/10/2014 100.00p 100.20p 99.50p 100.00p 78407
06/10/2014 100.15p 100.70p 99.00p 100.37p 122515
03/10/2014 99.00p 99.94p 99.00p 99.00p 121494
02/10/2014 99.00p 100.63p 98.00p 99.25p 175564
01/10/2014 100.00p 100.50p 99.82p 100.00p 121933
30/09/2014 100.25p 101.00p 100.15p 101.00p 143409
29/09/2014 100.74p 100.93p 100.00p 100.50p 199989
26/09/2014 100.00p 100.87p 100.00p 100.00p 65309
25/09/2014 100.50p 101.13p 100.50p 100.75p 90059
24/09/2014 100.25p 101.25p 100.13p 100.75p 102174
23/09/2014 101.25p 101.25p 100.00p 100.50p 152561
22/09/2014 101.50p 102.34p 101.25p 101.75p 88546
19/09/2014 102.50p 103.00p 101.75p 101.75p 283179
18/09/2014 101.00p 101.87p 100.75p 101.25p 574757
17/09/2014 101.00p 101.25p 101.00p 101.25p 68204
16/09/2014 101.25p 101.25p 100.70p 100.75p 77812
15/09/2014 101.25p 102.13p 101.00p 101.25p 114943
12/09/2014 101.75p 102.50p 101.25p 101.25p 91512
11/09/2014 101.50p 102.75p 101.37p 102.75p 158053
10/09/2014 100.75p 102.00p 100.26p 101.75p 118014
09/09/2014 100.75p 100.75p 99.48p 100.00p 121656
08/09/2014 99.00p 100.20p 98.62p 99.00p 114593
05/09/2014 98.25p 99.00p 98.17p 98.75p 388165
04/09/2014 98.00p 98.25p 96.50p 97.50p 705728
03/09/2014 97.13p 97.75p 96.50p 97.50p 121758
02/09/2014 96.50p 97.00p 96.25p 96.50p 247002
01/09/2014 97.00p 97.25p 96.50p 96.50p 160271
29/08/2014 97.50p 97.87p 96.91p 97.75p 179558
28/08/2014 97.50p 98.04p 97.25p 97.25p 138809
27/08/2014 97.50p 98.12p 97.25p 97.25p 362209
26/08/2014 98.25p 98.79p 97.50p 97.50p 127415
22/08/2014 96.75p 97.50p 96.50p 96.50p 139191
21/08/2014 98.00p 98.00p 97.25p 97.50p 52753
20/08/2014 97.00p 98.55p 97.00p 98.00p 57698
19/08/2014 99.00p 99.50p 98.00p 98.50p 259948
18/08/2014 98.75p 99.25p 97.62p 99.25p 99712
15/08/2014 97.50p 98.60p 97.25p 97.25p 65462
14/08/2014 95.75p 98.50p 95.75p 98.50p 192659

*Close Price adjusted for both dividends and splits