Polar Capital Technology Trust (PCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Technology Trust

Date Open High Low Close* Volume
29/03/2018 107.60p 109.00p 106.81p 108.80p 2630360
28/03/2018 109.80p 109.80p 106.20p 106.20p 3096390
27/03/2018 111.60p 113.32p 111.20p 111.20p 2099990
26/03/2018 109.60p 110.98p 108.40p 108.80p 2480790
23/03/2018 111.00p 111.00p 109.00p 109.60p 1599030
22/03/2018 113.20p 114.00p 111.10p 111.60p 1759100
21/03/2018 115.60p 115.60p 113.60p 114.00p 1919440
20/03/2018 115.80p 115.80p 113.97p 114.60p 2480560
19/03/2018 117.00p 118.20p 113.20p 113.40p 2310960
16/03/2018 119.00p 119.00p 117.00p 118.40p 1717900
15/03/2018 118.00p 118.40p 117.40p 117.40p 1663130
14/03/2018 118.40p 118.40p 117.60p 117.60p 1353420
13/03/2018 119.80p 121.20p 118.40p 118.40p 1674970
12/03/2018 119.80p 120.40p 119.01p 120.40p 2649290
09/03/2018 118.20p 118.60p 117.20p 118.60p 2069340
08/03/2018 117.40p 118.20p 116.80p 118.20p 1764520
07/03/2018 115.40p 117.20p 114.90p 117.20p 1670410
06/03/2018 115.60p 117.00p 115.60p 116.60p 930880
05/03/2018 113.60p 116.00p 113.60p 115.60p 1478710
02/03/2018 115.40p 115.40p 113.34p 113.80p 1227450
01/03/2018 117.60p 117.60p 115.60p 116.20p 1634100
28/02/2018 117.00p 118.40p 116.80p 117.20p 1580830
27/02/2018 117.00p 118.60p 117.00p 117.80p 1677520
26/02/2018 114.60p 117.60p 114.60p 117.40p 1417150
23/02/2018 113.80p 115.00p 113.80p 115.00p 1436260
22/02/2018 114.80p 114.80p 113.67p 114.20p 1779320
21/02/2018 113.60p 115.60p 113.60p 115.40p 2049580
20/02/2018 115.00p 115.00p 113.20p 113.80p 1745110
19/02/2018 112.80p 115.20p 112.80p 113.80p 1584430
16/02/2018 114.80p 114.80p 113.80p 113.80p 1824300
15/02/2018 112.60p 114.60p 112.59p 113.20p 1904520
14/02/2018 110.60p 112.20p 109.80p 112.20p 1851960
13/02/2018 110.00p 111.00p 108.40p 111.00p 1712650
12/02/2018 108.40p 109.82p 108.00p 109.00p 1716620
09/02/2018 106.00p 107.99p 104.80p 106.80p 2486610
08/02/2018 110.00p 111.00p 107.20p 107.20p 2176220
07/02/2018 108.80p 112.20p 107.50p 111.40p 2632570
06/02/2018 105.00p 108.40p 101.40p 106.60p 5911590
05/02/2018 112.00p 112.35p 107.48p 109.40p 4955340
02/02/2018 115.80p 115.80p 112.60p 112.60p 2593070
01/02/2018 116.60p 116.60p 114.88p 115.80p 1167870
31/01/2018 116.40p 116.60p 114.80p 116.00p 1462730
30/01/2018 117.60p 117.60p 115.20p 115.60p 1993710
29/01/2018 118.00p 118.40p 117.32p 117.40p 1293230
26/01/2018 117.00p 117.00p 114.80p 116.80p 2053330
25/01/2018 116.20p 117.20p 115.00p 116.20p 2012790
24/01/2018 119.00p 119.00p 116.48p 116.60p 914700
23/01/2018 118.00p 119.47p 117.82p 119.00p 1544180
22/01/2018 117.40p 118.40p 117.20p 118.40p 1352850
19/01/2018 117.20p 118.00p 116.60p 117.40p 868160
18/01/2018 117.80p 117.80p 116.20p 116.60p 1147720
17/01/2018 117.40p 118.00p 116.51p 117.00p 1395100
16/01/2018 117.60p 118.64p 117.50p 118.20p 1653940
15/01/2018 117.60p 118.39p 117.40p 117.60p 802640
12/01/2018 118.80p 119.00p 116.60p 117.40p 1471770
11/01/2018 118.40p 118.40p 117.36p 118.00p 1090760
10/01/2018 118.60p 118.60p 117.00p 117.40p 1105730
09/01/2018 116.60p 118.60p 116.60p 118.60p 1303320
08/01/2018 117.00p 118.76p 117.00p 118.00p 1814940
05/01/2018 115.20p 117.80p 114.80p 116.80p 1227900
04/01/2018 114.20p 116.20p 114.20p 115.40p 1167100
03/01/2018 113.00p 115.00p 113.00p 114.40p 918090
02/01/2018 112.60p 113.60p 112.00p 113.40p 873700
29/12/2017 113.90p 114.09p 112.90p 113.70p 364440
28/12/2017 113.70p 114.50p 112.89p 114.20p 538750
27/12/2017 114.70p 114.82p 113.10p 114.00p 715050
22/12/2017 114.40p 114.90p 114.10p 114.50p 628160
21/12/2017 114.20p 114.80p 113.66p 114.10p 860030
20/12/2017 114.80p 114.90p 113.00p 113.50p 795180
19/12/2017 112.60p 114.90p 112.60p 114.40p 1359660
18/12/2017 112.00p 114.00p 112.00p 113.60p 1204700
15/12/2017 110.80p 112.30p 110.00p 112.30p 1948650
14/12/2017 112.90p 112.90p 110.53p 110.60p 1151060
13/12/2017 113.10p 113.30p 111.39p 111.40p 2319910
12/12/2017 113.90p 113.90p 112.00p 113.40p 1051440
11/12/2017 112.90p 113.60p 112.20p 113.40p 1207470
08/12/2017 109.40p 112.98p 109.40p 112.90p 1528280
07/12/2017 110.00p 110.50p 108.60p 110.50p 1823880
06/12/2017 110.40p 110.94p 108.00p 109.00p 2395010
05/12/2017 112.90p 112.90p 111.00p 111.40p 1561490
04/12/2017 115.00p 115.90p 112.47p 112.90p 1037800
01/12/2017 115.40p 115.40p 112.60p 113.60p 1785680
30/11/2017 116.90p 116.90p 114.58p 114.80p 1204310
29/11/2017 117.80p 119.30p 116.50p 117.30p 2017420
28/11/2017 119.00p 119.70p 118.14p 119.70p 898850
27/11/2017 119.30p 119.62p 117.90p 118.20p 1348100
24/11/2017 119.90p 120.30p 118.30p 118.50p 911840
23/11/2017 119.50p 119.90p 118.40p 119.60p 1114600
22/11/2017 117.00p 119.90p 117.00p 119.30p 1612890
21/11/2017 116.90p 118.50p 116.64p 117.90p 1027280
20/11/2017 116.90p 117.40p 1.17p 117.10p 923490
17/11/2017 116.50p 117.40p 115.96p 117.20p 1072710
16/11/2017 115.20p 116.80p 114.88p 116.80p 1280630
15/11/2017 115.00p 115.70p 113.70p 114.40p 1887660
14/11/2017 116.50p 116.75p 115.50p 115.50p 1379810
13/11/2017 116.60p 117.24p 116.00p 116.00p 1731040
10/11/2017 117.50p 117.80p 116.40p 116.40p 2771380
09/11/2017 118.30p 118.30p 117.10p 117.10p 1803040
08/11/2017 117.80p 118.20p 116.95p 117.30p 1893990
07/11/2017 117.70p 118.40p 117.10p 117.10p 2375440
06/11/2017 116.70p 118.40p 116.70p 117.40p 1754280
03/11/2017 116.90p 117.80p 116.70p 117.60p 1804110
02/11/2017 115.10p 116.80p 114.80p 116.40p 1655480
01/11/2017 114.70p 115.60p 114.60p 115.00p 1836230
31/10/2017 113.00p 114.53p 113.00p 114.40p 1828540
30/10/2017 113.50p 114.50p 112.90p 113.50p 1927180
27/10/2017 111.30p 113.50p 111.10p 113.50p 1768660
26/10/2017 109.50p 110.49p 109.50p 109.90p 630280
25/10/2017 111.50p 111.50p 109.60p 109.60p 1216950
24/10/2017 110.50p 111.39p 110.50p 111.20p 1256850
23/10/2017 111.70p 111.85p 110.80p 111.00p 875640
20/10/2017 109.90p 111.70p 109.90p 111.40p 1429560
19/10/2017 110.70p 111.18p 109.70p 110.50p 1056930
18/10/2017 111.20p 111.90p 110.70p 111.00p 953180
17/10/2017 110.90p 110.90p 109.88p 110.30p 1377330
16/10/2017 110.50p 110.90p 109.50p 110.90p 900050
13/10/2017 110.00p 110.50p 109.10p 110.20p 542060
12/10/2017 110.20p 110.20p 109.00p 110.00p 525060
11/10/2017 109.80p 110.00p 109.00p 110.00p 382730
10/10/2017 109.20p 110.20p 108.90p 109.30p 188060
09/10/2017 109.50p 110.30p 109.20p 110.00p 265330
06/10/2017 108.50p 110.00p 108.50p 109.60p 471310
05/10/2017 106.20p 108.90p 106.20p 108.50p 395890
04/10/2017 106.30p 106.70p 106.00p 106.50p 502190
03/10/2017 106.20p 106.30p 105.20p 105.40p 66530
02/10/2017 105.00p 105.90p 105.00p 105.90p 156910
29/09/2017 103.10p 104.90p 103.10p 104.90p 664340
28/09/2017 102.50p 103.10p 102.50p 102.70p 768180
27/09/2017 101.00p 101.80p 101.00p 101.60p 652280
26/09/2017 100.00p 100.50p 99.50p 99.90p 934680
25/09/2017 102.90p 102.90p 100.10p 100.10p 305380
22/09/2017 102.00p 102.50p 101.60p 101.80p 433320
21/09/2017 103.70p 103.80p 102.30p 102.80p 340980
20/09/2017 103.00p 103.90p 102.70p 103.30p 585730
19/09/2017 102.50p 102.80p 101.90p 102.80p 235380
18/09/2017 101.00p 102.50p 101.00p 102.50p 354510
15/09/2017 103.10p 103.10p 100.80p 101.00p 824320
14/09/2017 103.70p 104.50p 102.60p 102.80p 525110
13/09/2017 103.70p 104.20p 103.00p 103.30p 575490
12/09/2017 103.20p 104.40p 103.10p 103.10p 674190
11/09/2017 102.90p 103.70p 102.80p 103.30p 449480
08/09/2017 103.40p 103.40p 102.10p 102.60p 185740
07/09/2017 103.00p 104.30p 103.00p 104.00p 300890
06/09/2017 103.00p 103.40p 102.40p 103.40p 147020
05/09/2017 104.50p 104.60p 103.20p 103.60p 171610
04/09/2017 104.00p 105.40p 104.00p 104.20p 240660
01/09/2017 105.80p 105.80p 104.10p 104.90p 203360
31/08/2017 103.80p 106.00p 103.80p 105.70p 381270
30/08/2017 103.40p 104.20p 103.40p 103.90p 110320
29/08/2017 103.80p 103.80p 101.60p 103.00p 186580
25/08/2017 105.40p 105.40p 104.10p 104.10p 585610
24/08/2017 105.40p 106.20p 104.50p 104.50p 556280
23/08/2017 105.10p 106.20p 104.60p 105.10p 348570
22/08/2017 102.80p 105.70p 102.80p 105.70p 307070
21/08/2017 103.10p 103.90p 102.60p 102.80p 150220
18/08/2017 104.00p 104.10p 102.70p 103.80p 507060
17/08/2017 105.60p 105.60p 104.10p 104.50p 227120
16/08/2017 104.00p 105.50p 104.00p 105.50p 512280
15/08/2017 103.00p 104.10p 103.00p 103.60p 312300
14/08/2017 102.20p 102.60p 101.60p 102.50p 108900
11/08/2017 102.00p 102.20p 100.30p 101.10p 508910
10/08/2017 104.40p 104.60p 102.30p 102.30p 180060
09/08/2017 104.80p 104.80p 103.10p 104.00p 369490
08/08/2017 104.70p 104.90p 104.30p 104.60p 430690
07/08/2017 103.50p 104.40p 103.50p 104.40p 126890
04/08/2017 102.50p 104.20p 102.50p 103.70p 375340
03/08/2017 102.40p 103.90p 102.00p 102.60p 323130
02/08/2017 103.30p 103.70p 101.90p 102.10p 454540
01/08/2017 102.90p 103.10p 102.00p 102.50p 442820
31/07/2017 104.30p 104.30p 102.50p 103.00p 834510
28/07/2017 104.40p 104.40p 103.20p 103.60p 292900
27/07/2017 103.60p 105.40p 103.60p 105.00p 166480
26/07/2017 103.90p 104.70p 103.70p 104.30p 411580
25/07/2017 104.00p 104.70p 103.20p 104.00p 437110
24/07/2017 103.90p 104.30p 102.20p 103.40p 1373450
21/07/2017 104.20p 104.40p 103.50p 103.80p 521310
20/07/2017 103.40p 104.20p 103.00p 103.70p 413700
19/07/2017 102.60p 103.30p 101.80p 103.20p 460140
18/07/2017 101.50p 103.00p 101.00p 101.90p 425660
17/07/2017 100.80p 101.80p 100.50p 101.30p 471820
14/07/2017 99.60p 101.30p 99.60p 100.70p 415760
13/07/2017 99.00p 100.90p 99.00p 100.40p 477540
12/07/2017 97.95p 99.50p 97.65p 99.10p 497310
11/07/2017 98.55p 98.55p 97.70p 98.25p 937860
10/07/2017 97.35p 98.40p 97.20p 98.20p 340650
07/07/2017 96.25p 97.25p 95.85p 97.25p 338570
06/07/2017 96.45p 96.45p 95.00p 96.05p 617730
05/07/2017 95.50p 96.45p 95.15p 96.15p 338160
04/07/2017 96.70p 96.70p 95.35p 95.35p 673450
03/07/2017 97.65p 98.05p 96.45p 96.45p 626220
30/06/2017 98.95p 98.95p 96.65p 96.90p 744400
29/06/2017 99.00p 99.20p 97.50p 98.50p 770970
28/06/2017 100.10p 100.10p 97.65p 98.40p 642260
27/06/2017 102.60p 102.60p 100.60p 100.80p 234660
26/06/2017 102.50p 103.10p 102.00p 102.10p 894210
23/06/2017 102.70p 103.30p 102.30p 102.50p 306740
22/06/2017 103.80p 104.00p 103.00p 103.00p 309590
21/06/2017 103.70p 103.80p 102.40p 102.70p 166810
20/06/2017 103.20p 104.40p 102.70p 103.40p 564620
19/06/2017 101.80p 103.00p 100.80p 102.60p 253350

*Close Price adjusted for both dividends and splits