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
15/08/2022 148.00p 150.60p 147.09p 150.40p 605486
12/08/2022 148.40p 150.00p 147.01p 149.00p 375121
11/08/2022 147.60p 149.00p 147.60p 148.60p 351594
10/08/2022 147.80p 150.00p 146.99p 148.00p 373429
09/08/2022 146.40p 149.02p 145.20p 146.00p 458696
08/08/2022 146.40p 149.40p 146.02p 146.60p 231256
05/08/2022 147.80p 148.00p 146.20p 146.20p 198037
04/08/2022 145.60p 147.80p 143.50p 147.40p 307605
03/08/2022 145.20p 149.00p 143.20p 146.00p 167386
02/08/2022 144.00p 146.84p 143.20p 145.80p 385806
01/08/2022 145.40p 147.12p 144.35p 145.60p 221182
29/07/2022 144.00p 146.20p 142.54p 144.80p 423952
28/07/2022 138.00p 143.90p 138.00p 142.60p 323618
27/07/2022 138.00p 142.00p 138.00p 141.60p 282632
26/07/2022 140.20p 141.00p 139.20p 141.00p 322106
25/07/2022 140.80p 141.40p 137.74p 141.00p 581153
22/07/2022 140.00p 141.40p 138.35p 139.40p 374373
21/07/2022 141.00p 141.20p 137.60p 139.20p 357690
20/07/2022 139.80p 140.20p 137.77p 139.40p 301851
19/07/2022 137.40p 138.60p 134.20p 138.20p 394034
18/07/2022 137.00p 138.41p 134.20p 136.20p 578961
15/07/2022 136.00p 137.40p 134.00p 134.60p 515720
14/07/2022 135.80p 137.60p 132.81p 135.20p 508566
13/07/2022 137.20p 138.60p 135.60p 137.00p 305717
12/07/2022 137.40p 140.00p 136.40p 139.00p 471654
11/07/2022 138.20p 141.20p 138.20p 139.00p 201470
08/07/2022 138.60p 139.80p 137.50p 139.00p 223690
07/07/2022 139.00p 139.00p 137.50p 138.00p 212474
06/07/2022 133.00p 139.20p 133.00p 137.20p 697631
05/07/2022 136.00p 137.35p 134.24p 135.00p 461438
04/07/2022 136.00p 138.40p 136.00p 136.40p 226649
01/07/2022 134.00p 137.60p 132.00p 136.80p 428388
30/06/2022 138.40p 138.40p 133.00p 136.00p 380027
29/06/2022 139.00p 139.00p 132.77p 138.00p 1212840
28/06/2022 138.80p 142.80p 137.77p 140.60p 825566
27/06/2022 139.20p 140.80p 137.00p 139.20p 363409
24/06/2022 139.40p 141.00p 136.00p 140.00p 208644
23/06/2022 138.00p 139.25p 136.00p 136.60p 338191
22/06/2022 139.20p 139.87p 135.45p 138.40p 489802
21/06/2022 140.20p 140.20p 138.25p 138.00p 439100
20/06/2022 139.00p 139.71p 136.73p 138.00p 176029
17/06/2022 140.00p 141.60p 137.00p 137.00p 873763
16/06/2022 147.00p 147.31p 139.80p 140.40p 1324419
15/06/2022 147.80p 149.40p 146.00p 148.00p 359484
14/06/2022 144.00p 147.73p 143.03p 147.00p 1531407
13/06/2022 148.00p 148.39p 143.60p 143.60p 379392
10/06/2022 153.00p 153.07p 148.00p 148.00p 406707
09/06/2022 153.00p 156.00p 152.40p 152.40p 330200
08/06/2022 153.00p 155.20p 151.80p 152.60p 244177
07/06/2022 152.20p 155.80p 152.18p 153.40p 386260
06/06/2022 153.40p 155.20p 151.50p 155.20p 396860
03/06/2022 152.60p 154.80p 151.80p 153.00p 337304
02/06/2022 152.60p 154.80p 151.80p 153.00p 337304
01/06/2022 152.60p 154.80p 151.80p 153.00p 337304
31/05/2022 151.80p 153.00p 151.00p 152.60p 204473
30/05/2022 153.00p 153.00p 151.10p 152.20p 228244
27/05/2022 151.80p 152.80p 150.20p 152.00p 399397
26/05/2022 148.60p 151.80p 147.03p 151.80p 346491
25/05/2022 146.40p 149.25p 146.20p 149.20p 683028
24/05/2022 148.80p 148.80p 146.56p 147.80p 473717
23/05/2022 146.40p 148.80p 144.27p 147.60p 269642
20/05/2022 142.00p 146.00p 142.00p 143.40p 590271
19/05/2022 144.40p 148.80p 138.00p 144.40p 609339
18/05/2022 149.40p 149.80p 146.00p 146.40p 486837
17/05/2022 147.00p 149.09p 145.60p 147.40p 588122
16/05/2022 144.80p 147.60p 143.27p 147.60p 328285
13/05/2022 146.00p 148.20p 144.60p 147.60p 729984
12/05/2022 146.00p 147.00p 144.00p 145.40p 518822
11/05/2022 147.80p 148.60p 146.00p 147.40p 470878
10/05/2022 146.00p 148.20p 145.00p 146.20p 514109
09/05/2022 147.00p 151.90p 145.00p 145.00p 734054
06/05/2022 154.20p 156.47p 151.41p 151.80p 1085329
05/05/2022 152.00p 157.80p 152.00p 155.00p 634749
04/05/2022 153.40p 156.00p 152.62p 156.00p 301037
03/05/2022 154.80p 157.00p 152.20p 157.00p 430714
29/04/2022 156.00p 158.40p 153.68p 155.00p 553918
28/04/2022 154.20p 157.60p 152.45p 155.20p 316216
27/04/2022 158.00p 158.00p 150.80p 155.00p 1130016
26/04/2022 160.00p 162.80p 159.13p 158.00p 251840
25/04/2022 162.00p 162.04p 155.00p 158.00p 591399
22/04/2022 164.00p 164.00p 162.20p 163.00p 255791
21/04/2022 165.20p 166.00p 164.00p 164.40p 305326
20/04/2022 164.00p 165.20p 162.40p 165.00p 284031
19/04/2022 164.00p 164.00p 160.82p 162.00p 498034
18/04/2022 164.60p 165.40p 161.84p 162.20p 335604
15/04/2022 164.60p 165.40p 161.84p 162.20p 335604
14/04/2022 164.60p 165.40p 161.84p 162.20p 335604
13/04/2022 166.00p 166.00p 162.60p 162.60p 300046
12/04/2022 168.00p 168.16p 163.40p 165.60p 470833
11/04/2022 166.60p 169.00p 163.61p 167.20p 544333
08/04/2022 164.80p 167.00p 164.24p 167.00p 326535
07/04/2022 165.00p 166.67p 163.60p 163.80p 507508
06/04/2022 167.00p 168.80p 164.00p 165.60p 676741
05/04/2022 169.00p 170.96p 168.10p 168.40p 439849
04/04/2022 170.40p 170.60p 168.20p 170.00p 572434
01/04/2022 169.00p 171.00p 168.20p 170.00p 668256
31/03/2022 171.50p 172.00p 169.60p 170.50p 402100
30/03/2022 172.50p 173.02p 170.00p 170.00p 620827
29/03/2022 169.50p 172.50p 169.50p 171.50p 752795
28/03/2022 172.00p 172.50p 169.00p 170.00p 845737
25/03/2022 168.00p 170.00p 167.20p 170.00p 344638
24/03/2022 169.50p 169.72p 166.36p 168.50p 379713
23/03/2022 172.00p 172.00p 168.50p 169.50p 594309
22/03/2022 170.00p 171.00p 167.75p 171.00p 1513907
21/03/2022 169.00p 169.50p 167.00p 167.00p 566959
18/03/2022 167.50p 169.00p 166.00p 169.00p 1458174
17/03/2022 166.50p 169.00p 166.23p 167.50p 1041783
16/03/2022 158.00p 167.00p 158.00p 164.50p 801043
15/03/2022 153.50p 158.50p 152.50p 158.50p 346854
14/03/2022 154.50p 159.00p 153.91p 157.50p 494705
11/03/2022 154.50p 158.00p 152.00p 154.50p 910453
10/03/2022 155.00p 155.00p 148.00p 152.00p 754427
09/03/2022 148.00p 153.50p 144.99p 150.50p 996071
08/03/2022 144.50p 148.00p 143.00p 144.00p 450999
07/03/2022 150.50p 151.50p 139.00p 148.00p 1323646
04/03/2022 164.00p 164.16p 147.50p 153.50p 1913827
03/03/2022 165.50p 168.00p 162.00p 163.00p 688501
02/03/2022 165.00p 168.50p 162.00p 168.50p 494829
01/03/2022 170.50p 171.00p 163.50p 165.00p 654785
28/02/2022 171.00p 171.00p 166.74p 168.50p 291128
25/02/2022 168.50p 172.50p 165.82p 170.00p 330890
24/02/2022 170.50p 170.50p 161.00p 166.00p 1092065
23/02/2022 176.00p 176.50p 172.00p 174.00p 460064
22/02/2022 172.50p 176.00p 170.00p 174.00p 605414
21/02/2022 176.50p 177.50p 172.00p 174.00p 843894
18/02/2022 176.50p 177.68p 174.00p 174.00p 687723
17/02/2022 179.50p 180.00p 175.00p 175.00p 241167
16/02/2022 180.50p 183.50p 176.81p 179.50p 227219
15/02/2022 178.00p 181.00p 176.83p 179.00p 369419
14/02/2022 179.00p 183.00p 176.06p 177.50p 421778
11/02/2022 182.00p 182.50p 180.50p 182.50p 467391
10/02/2022 184.00p 184.00p 181.02p 183.00p 587311
09/02/2022 182.00p 184.00p 180.23p 183.00p 999118
08/02/2022 180.00p 180.50p 179.00p 179.00p 721282
07/02/2022 178.00p 180.50p 175.00p 180.00p 744087
04/02/2022 179.00p 179.00p 174.79p 176.50p 433193
03/02/2022 177.00p 178.00p 175.78p 178.00p 544534
02/02/2022 178.00p 180.50p 176.76p 177.50p 960410
01/02/2022 177.50p 179.00p 175.00p 177.00p 858819
31/01/2022 176.00p 177.50p 174.00p 176.00p 632129
28/01/2022 175.00p 176.00p 172.26p 176.00p 1587920
27/01/2022 172.00p 176.50p 171.30p 174.00p 538589
26/01/2022 172.00p 176.50p 171.58p 174.00p 984304
25/01/2022 173.00p 173.50p 169.39p 173.00p 842054
24/01/2022 178.00p 178.68p 168.00p 170.00p 943353
21/01/2022 181.00p 182.19p 175.00p 177.00p 787393
20/01/2022 183.00p 183.50p 179.50p 181.00p 1550696
19/01/2022 183.00p 183.19p 180.00p 181.50p 826939
18/01/2022 185.00p 185.00p 181.50p 182.50p 1123595
17/01/2022 183.00p 185.40p 180.50p 184.50p 1278339
14/01/2022 181.50p 182.50p 179.50p 182.50p 1798487
13/01/2022 181.50p 182.50p 180.50p 182.00p 702712
12/01/2022 181.00p 182.75p 179.50p 181.50p 955570
10/01/2022 179.00p 180.00p 176.50p 178.00p 1094906
07/01/2022 177.00p 178.00p 175.24p 177.00p 812395
06/01/2022 175.00p 176.50p 173.92p 176.00p 546719
05/01/2022 177.00p 178.00p 175.73p 178.00p 480128
04/01/2022 175.50p 177.50p 172.90p 176.00p 564196
31/12/2021 173.00p 173.50p 171.99p 173.00p 71896
30/12/2021 172.50p 173.50p 172.01p 173.00p 98808
29/12/2021 174.50p 174.50p 172.24p 174.00p 147727
24/12/2021 171.50p 173.50p 170.62p 173.50p 50156
23/12/2021 171.00p 172.00p 170.06p 172.00p 405071
22/12/2021 170.50p 171.00p 169.48p 171.00p 165289
21/12/2021 168.00p 170.50p 168.00p 170.50p 379996
20/12/2021 168.00p 168.50p 166.38p 167.00p 282183
17/12/2021 173.00p 174.00p 169.50p 169.50p 571303
16/12/2021 172.50p 174.00p 171.00p 174.00p 2034608
15/12/2021 170.50p 172.71p 170.00p 171.00p 447816
14/12/2021 172.50p 173.00p 170.35p 171.50p 289893
13/12/2021 175.00p 175.57p 171.50p 171.50p 178000
10/12/2021 175.50p 175.50p 173.00p 175.00p 235414
09/12/2021 176.00p 176.50p 174.00p 175.50p 205869
08/12/2021 175.50p 177.00p 174.73p 176.00p 291165
07/12/2021 173.50p 176.00p 172.50p 176.00p 453077
06/12/2021 172.00p 173.00p 170.50p 172.50p 327793
03/12/2021 172.50p 173.50p 171.00p 172.00p 154117
02/12/2021 172.00p 172.00p 169.50p 172.00p 257234
01/12/2021 170.00p 174.00p 170.00p 174.00p 440669
30/11/2021 167.50p 172.00p 167.50p 172.00p 223430
29/11/2021 172.00p 173.70p 170.50p 172.00p 456341
26/11/2021 174.50p 176.50p 169.69p 170.50p 635630
25/11/2021 179.00p 179.50p 177.50p 178.00p 423971
24/11/2021 177.50p 179.00p 176.00p 177.00p 508787
23/11/2021 176.00p 177.50p 175.50p 177.00p 305908
22/11/2021 175.50p 177.50p 175.00p 177.50p 506173
19/11/2021 178.50p 179.50p 174.50p 176.00p 184891
18/11/2021 179.00p 179.25p 177.00p 177.00p 443954
17/11/2021 180.00p 180.00p 177.13p 177.50p 499655
16/11/2021 181.00p 181.19p 178.63p 179.00p 145635
15/11/2021 180.00p 180.68p 178.59p 180.50p 346595
12/11/2021 182.00p 182.00p 177.50p 179.00p 282281
11/11/2021 181.00p 182.00p 179.50p 182.00p 456147
10/11/2021 180.00p 180.50p 178.10p 178.50p 452816
09/11/2021 178.50p 181.00p 177.00p 177.50p 259493
08/11/2021 180.50p 181.50p 179.00p 181.50p 434846
05/11/2021 180.00p 180.97p 178.50p 178.50p 154470
04/11/2021 179.50p 180.50p 177.50p 178.50p 640705
03/11/2021 180.00p 180.00p 176.00p 179.50p 215623
02/11/2021 177.00p 179.00p 176.51p 177.50p 168563

*Close Price adjusted for both dividends and splits