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
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