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
21/02/2014 105.00p 105.05p 104.05p 105.00p 144574
20/02/2014 104.75p 105.00p 103.90p 105.00p 118004
19/02/2014 104.25p 105.09p 104.01p 104.25p 63578
18/02/2014 104.00p 105.49p 103.75p 104.25p 70399
17/02/2014 103.75p 105.50p 103.75p 103.75p 50233
14/02/2014 103.50p 105.50p 103.50p 105.50p 74248
13/02/2014 103.50p 105.49p 103.50p 104.50p 518081
12/02/2014 104.75p 105.50p 103.75p 104.75p 61260
11/02/2014 104.75p 105.00p 103.81p 104.75p 331225
10/02/2014 104.50p 105.00p 103.41p 105.00p 112263
07/02/2014 104.25p 104.50p 104.00p 104.25p 41833
06/02/2014 102.75p 104.00p 102.16p 104.00p 1705145
05/02/2014 101.75p 103.00p 101.63p 103.00p 32446
04/02/2014 102.20p 102.63p 101.75p 101.75p 46250
03/02/2014 102.87p 103.30p 102.10p 102.63p 123977
31/01/2014 103.25p 103.50p 101.75p 102.50p 124633
30/01/2014 102.25p 103.00p 101.75p 102.00p 1535556
29/01/2014 104.00p 104.00p 102.50p 102.75p 79196
28/01/2014 103.00p 105.50p 103.00p 103.00p 1742414
27/01/2014 106.25p 106.50p 103.52p 105.50p 129078
24/01/2014 106.25p 107.00p 105.00p 107.00p 137639
23/01/2014 106.75p 107.50p 105.50p 105.75p 114868
22/01/2014 107.00p 107.00p 105.90p 107.00p 496548
21/01/2014 107.50p 107.50p 106.25p 107.50p 96049
20/01/2014 107.75p 107.75p 106.06p 107.50p 858404
17/01/2014 106.50p 107.68p 106.50p 106.50p 1896444
16/01/2014 106.75p 107.50p 106.50p 106.50p 680531
15/01/2014 107.00p 107.24p 105.50p 107.00p 236554
14/01/2014 105.50p 107.00p 105.50p 107.00p 45604
13/01/2014 106.00p 107.00p 106.00p 107.00p 12320
10/01/2014 106.75p 107.00p 105.96p 106.50p 224608
09/01/2014 105.00p 106.50p 104.45p 106.50p 348929
08/01/2014 104.75p 105.75p 104.00p 105.75p 242739
07/01/2014 105.50p 105.75p 104.00p 104.75p 100341
06/01/2014 104.00p 105.23p 104.00p 104.00p 129251
03/01/2014 103.75p 104.88p 103.75p 104.00p 3265
02/01/2014 103.75p 105.50p 103.75p 103.88p 39383
31/12/2013 105.50p 105.50p 103.75p 103.75p 33788
30/12/2013 103.50p 105.50p 103.50p 105.50p 16698
27/12/2013 103.50p 105.00p 103.50p 104.25p 66586
24/12/2013 104.72p 104.72p 103.43p 104.00p 96550
23/12/2013 103.00p 104.82p 103.00p 103.00p 62922
20/12/2013 105.00p 105.00p 103.00p 103.00p 385734
19/12/2013 105.00p 105.38p 103.88p 105.00p 108210
18/12/2013 105.25p 105.25p 103.75p 104.50p 129952
17/12/2013 105.25p 105.50p 103.90p 104.00p 104867
16/12/2013 103.50p 105.50p 103.50p 105.50p 135611
13/12/2013 105.25p 105.50p 103.75p 105.50p 132638
12/12/2013 105.25p 105.50p 103.70p 105.50p 98809
11/12/2013 103.75p 105.32p 103.75p 103.75p 27132
10/12/2013 104.25p 105.55p 103.75p 103.75p 50566
09/12/2013 104.98p 105.35p 103.75p 104.75p 55768
06/12/2013 104.00p 105.35p 103.75p 103.75p 65245
05/12/2013 104.00p 105.50p 103.75p 103.75p 53442
04/12/2013 104.88p 105.55p 103.96p 104.62p 27339
03/12/2013 105.75p 105.75p 103.95p 105.75p 27585
02/12/2013 105.75p 105.75p 103.50p 104.75p 77162
29/11/2013 103.75p 105.75p 103.75p 105.75p 136996
28/11/2013 105.12p 105.14p 104.75p 104.75p 53275
27/11/2013 105.00p 105.25p 104.74p 104.75p 54675
26/11/2013 103.90p 105.30p 103.90p 104.75p 149594
25/11/2013 104.69p 104.69p 103.50p 104.50p 84985
22/11/2013 103.75p 104.88p 103.50p 103.50p 76254
21/11/2013 103.50p 105.00p 103.50p 103.50p 127211
20/11/2013 103.50p 105.00p 103.50p 103.50p 126006
19/11/2013 104.00p 105.00p 103.75p 103.75p 59567
18/11/2013 104.00p 105.06p 104.00p 104.50p 33478
15/11/2013 104.25p 105.00p 104.25p 104.25p 37154
14/11/2013 105.00p 105.50p 104.25p 105.25p 103260
13/11/2013 104.00p 105.75p 104.00p 104.25p 112607
12/11/2013 104.00p 105.75p 104.00p 105.75p 160864
11/11/2013 105.50p 105.74p 104.00p 104.00p 66140
08/11/2013 104.25p 104.74p 104.25p 104.25p 47273
07/11/2013 105.00p 105.25p 104.00p 104.00p 77084
06/11/2013 104.25p 105.25p 104.00p 104.75p 32670
05/11/2013 104.75p 105.50p 104.00p 104.00p 73086
04/11/2013 104.00p 104.99p 104.00p 104.00p 94577
01/11/2013 104.00p 104.94p 104.00p 104.00p 23616
31/10/2013 104.00p 105.00p 104.00p 104.00p 49336
30/10/2013 104.50p 105.00p 103.50p 103.50p 111370
29/10/2013 104.25p 104.50p 103.50p 103.50p 30856
28/10/2013 105.00p 105.50p 103.75p 105.50p 106127
25/10/2013 104.59p 104.60p 103.75p 104.00p 126311
24/10/2013 104.75p 105.00p 103.50p 104.25p 1218548
23/10/2013 104.63p 105.00p 103.44p 104.00p 257144
22/10/2013 104.75p 105.00p 104.62p 105.00p 137814
21/10/2013 104.50p 104.75p 104.25p 104.75p 154733
18/10/2013 104.25p 104.50p 103.75p 104.25p 139806
17/10/2013 103.75p 104.00p 102.69p 104.00p 93898
16/10/2013 103.50p 103.75p 102.56p 103.75p 259607
15/10/2013 103.75p 103.75p 102.75p 103.75p 148632
14/10/2013 102.50p 103.25p 102.30p 103.25p 120445
11/10/2013 103.25p 103.25p 102.00p 102.75p 98275
10/10/2013 101.50p 102.75p 101.50p 102.75p 111325
09/10/2013 101.74p 101.75p 101.25p 101.75p 125787
08/10/2013 102.50p 102.50p 101.00p 101.63p 48141
07/10/2013 102.00p 102.00p 101.00p 101.63p 111100
04/10/2013 102.00p 102.25p 101.25p 102.25p 122550
03/10/2013 101.75p 102.13p 101.00p 101.25p 111792
02/10/2013 101.00p 102.43p 101.00p 101.00p 65053
01/10/2013 103.00p 103.00p 101.50p 101.50p 26256
30/09/2013 102.50p 102.50p 101.75p 101.75p 18174
27/09/2013 102.50p 103.75p 102.01p 103.50p 76903
26/09/2013 102.75p 104.25p 102.36p 104.25p 98346
25/09/2013 104.10p 104.75p 102.75p 104.75p 59704
24/09/2013 104.75p 104.75p 103.00p 104.75p 45540
23/09/2013 104.20p 104.49p 103.00p 103.75p 188063
20/09/2013 103.00p 104.25p 103.00p 104.25p 2835713
19/09/2013 103.50p 103.75p 103.38p 103.38p 579342
18/09/2013 103.50p 104.00p 103.25p 103.25p 208167
17/09/2013 103.50p 104.00p 102.15p 104.00p 3377762
16/09/2013 102.66p 103.47p 102.66p 103.25p 54766
13/09/2013 104.00p 104.25p 103.00p 104.00p 1319171
12/09/2013 104.00p 104.50p 102.43p 104.25p 1018878
11/09/2013 104.00p 104.00p 102.50p 103.25p 25276
10/09/2013 104.00p 104.00p 102.50p 103.50p 109293
09/09/2013 102.50p 103.89p 102.50p 103.25p 91535
06/09/2013 103.00p 103.25p 102.75p 103.25p 54227
05/09/2013 103.00p 103.75p 102.75p 103.25p 81325
04/09/2013 104.75p 104.75p 103.01p 103.75p 93873
03/09/2013 104.75p 104.75p 103.82p 103.88p 62777
02/09/2013 104.75p 104.75p 103.25p 103.88p 45265
30/08/2013 105.00p 105.00p 103.26p 103.88p 40594
29/08/2013 105.00p 105.00p 103.63p 104.00p 76310
28/08/2013 103.50p 105.00p 103.00p 104.12p 106359
27/08/2013 106.00p 106.00p 104.50p 104.75p 86080
23/08/2013 105.29p 106.00p 105.25p 105.25p 35200
22/08/2013 105.00p 106.34p 105.00p 106.00p 167098
21/08/2013 107.50p 107.50p 105.25p 106.00p 316862
20/08/2013 107.55p 107.55p 106.80p 107.12p 72109
19/08/2013 108.00p 108.00p 107.00p 107.00p 41872
16/08/2013 106.88p 107.55p 106.88p 107.50p 156173
15/08/2013 107.00p 107.69p 107.00p 107.38p 316605
14/08/2013 107.50p 108.00p 106.96p 107.25p 268749
13/08/2013 107.25p 108.00p 107.25p 108.00p 32119
12/08/2013 107.68p 107.68p 106.88p 107.38p 216416
09/08/2013 107.70p 107.70p 107.12p 107.38p 26358
08/08/2013 107.70p 107.70p 107.00p 107.38p 76855
07/08/2013 108.00p 108.00p 107.11p 107.38p 155796
06/08/2013 107.70p 107.70p 106.25p 107.38p 80843
05/08/2013 107.75p 108.00p 106.75p 107.12p 148267
02/08/2013 107.50p 107.50p 106.43p 107.00p 125834
01/08/2013 107.25p 107.50p 106.10p 106.75p 119885
31/07/2013 107.50p 107.50p 106.25p 106.62p 173748
30/07/2013 107.50p 107.50p 106.36p 106.62p 98646
29/07/2013 106.75p 107.50p 106.11p 106.50p 105569
26/07/2013 107.25p 107.49p 106.36p 106.62p 31848
25/07/2013 107.00p 107.49p 106.00p 106.62p 102340
24/07/2013 107.50p 107.50p 106.36p 106.62p 176384
23/07/2013 106.62p 107.49p 105.90p 106.62p 215810
22/07/2013 106.40p 106.74p 106.00p 106.25p 97605
19/07/2013 106.00p 106.25p 105.88p 106.00p 155962
18/07/2013 106.50p 106.50p 105.74p 105.88p 118207
17/07/2013 106.50p 106.50p 106.00p 106.00p 412346
16/07/2013 106.30p 106.50p 105.61p 106.00p 300631
15/07/2013 106.50p 106.50p 105.38p 105.88p 294287
12/07/2013 106.25p 106.39p 105.50p 105.62p 294753
11/07/2013 106.00p 106.39p 104.62p 105.50p 554382
10/07/2013 104.50p 105.28p 104.12p 104.62p 356980
09/07/2013 103.75p 104.62p 103.33p 104.25p 425437
08/07/2013 103.51p 104.12p 103.00p 103.63p 274851
05/07/2013 103.00p 104.50p 103.00p 103.63p 474029
04/07/2013 103.00p 104.06p 102.76p 103.63p 294275
03/07/2013 103.00p 103.63p 102.50p 103.50p 183101
02/07/2013 103.00p 104.32p 102.75p 103.63p 336438
01/07/2013 103.00p 104.12p 102.00p 103.63p 5948351

*Close Price adjusted for both dividends and splits