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
15/06/2017 101.00p 101.05p 98.05p 98.60p 2468400
14/06/2017 101.00p 101.60p 100.53p 101.20p 1659770
13/06/2017 101.50p 101.90p 100.00p 100.20p 2084840
12/06/2017 102.90p 102.90p 100.00p 100.70p 3831490
09/06/2017 104.10p 105.40p 103.80p 104.90p 1344150
08/06/2017 103.00p 103.40p 102.34p 102.80p 1098190
07/06/2017 103.30p 103.40p 102.10p 102.10p 1219940
06/06/2017 102.20p 103.20p 102.20p 102.50p 1749640
05/06/2017 101.60p 103.30p 101.30p 102.90p 1580190
02/06/2017 101.00p 102.00p 101.00p 101.80p 1173820
01/06/2017 101.90p 101.92p 100.40p 100.70p 1524540
31/05/2017 101.80p 102.30p 100.96p 101.40p 1829750
30/05/2017 101.00p 102.10p 100.50p 101.00p 1508760
26/05/2017 100.10p 101.27p 100.00p 101.20p 1411770
25/05/2017 99.80p 100.02p 99.45p 99.80p 1358590
24/05/2017 99.60p 100.50p 99.20p 99.20p 1503450
23/05/2017 98.70p 99.75p 98.70p 99.15p 1493730
22/05/2017 97.70p 98.70p 97.70p 98.70p 1976340
19/05/2017 97.00p 97.50p 97.00p 97.20p 978720
18/05/2017 99.45p 99.45p 96.20p 96.55p 1483870
17/05/2017 99.55p 100.80p 98.50p 98.90p 2232030
16/05/2017 98.60p 99.90p 98.15p 99.80p 1815860
15/05/2017 97.45p 98.34p 96.55p 97.85p 2168840
12/05/2017 97.00p 97.30p 96.50p 96.95p 1174150
11/05/2017 96.55p 97.18p 96.20p 96.95p 1193010
10/05/2017 97.40p 97.45p 96.60p 96.80p 1182060
09/05/2017 96.40p 97.50p 96.40p 97.05p 1270750
08/05/2017 97.00p 97.30p 96.45p 96.70p 1989440
05/05/2017 97.35p 97.50p 96.26p 96.55p 1097480
04/05/2017 96.95p 97.41p 96.20p 97.10p 1295450
03/05/2017 96.20p 96.64p 95.90p 96.25p 1630540
02/05/2017 95.10p 96.35p 94.84p 96.20p 1341920
28/04/2017 94.20p 95.50p 94.06p 94.70p 1285340
27/04/2017 94.00p 94.16p 93.55p 94.10p 983130
26/04/2017 92.75p 94.15p 92.75p 94.00p 1199950
25/04/2017 93.30p 93.70p 92.95p 93.15p 1436150
24/04/2017 91.80p 93.50p 91.38p 92.95p 1648730
21/04/2017 91.60p 91.60p 91.10p 91.40p 1080890
20/04/2017 91.50p 91.50p 90.55p 91.30p 1301930
19/04/2017 90.55p 92.11p 90.55p 91.40p 1938070
18/04/2017 92.05p 92.40p 90.83p 91.50p 1583990
13/04/2017 92.80p 92.95p 92.00p 92.30p 1622020
12/04/2017 93.35p 93.40p 92.40p 92.75p 1645600
11/04/2017 93.85p 93.85p 92.12p 92.40p 1805200
10/04/2017 93.95p 94.06p 93.30p 93.70p 1285470
07/04/2017 93.20p 94.25p 93.20p 93.50p 1324430
06/04/2017 93.00p 93.65p 92.23p 93.65p 2587040
05/04/2017 93.85p 94.15p 93.05p 93.50p 2501770
04/04/2017 93.50p 93.65p 92.60p 93.50p 2213750
03/04/2017 93.35p 93.89p 92.60p 92.70p 2158400
31/03/2017 93.90p 94.37p 93.20p 93.20p 1938980
30/03/2017 94.20p 95.23p 93.35p 93.40p 2294250
29/03/2017 92.35p 94.15p 92.35p 93.30p 2155790
28/03/2017 91.00p 93.00p 90.25p 92.30p 2705990
27/03/2017 92.05p 92.40p 90.17p 90.30p 2636680
24/03/2017 92.25p 92.62p 92.20p 92.55p 1638520
23/03/2017 92.50p 93.15p 92.07p 92.15p 1986710
22/03/2017 93.85p 94.30p 92.55p 92.85p 3033430
21/03/2017 95.95p 96.00p 94.20p 94.20p 2264920
20/03/2017 95.70p 96.02p 94.77p 95.35p 1705010
17/03/2017 94.40p 95.60p 94.40p 95.40p 1745500
16/03/2017 94.95p 95.60p 94.40p 94.80p 1695060
15/03/2017 95.60p 95.60p 94.95p 95.30p 1316570
14/03/2017 95.25p 95.60p 94.36p 95.45p 1742700
13/03/2017 94.65p 95.00p 94.03p 94.75p 1670010
10/03/2017 93.05p 94.70p 93.05p 94.40p 1752380
09/03/2017 94.05p 94.15p 92.95p 93.25p 1926760
08/03/2017 94.65p 94.65p 93.25p 94.15p 1707740
07/03/2017 94.80p 94.80p 94.03p 94.35p 2092120
06/03/2017 94.70p 94.85p 92.91p 94.10p 2010680
03/03/2017 94.45p 94.95p 93.85p 94.30p 1541810
02/03/2017 94.45p 95.20p 94.03p 94.70p 1717070
01/03/2017 92.65p 94.50p 92.65p 94.30p 2181380
28/02/2017 93.70p 93.80p 92.96p 93.60p 1765730
27/02/2017 93.20p 93.90p 92.65p 93.50p 1605000
24/02/2017 93.20p 93.20p 92.20p 92.50p 1555530
23/02/2017 92.50p 93.95p 92.50p 92.85p 1417390
22/02/2017 93.50p 93.60p 92.74p 93.20p 1138360
21/02/2017 91.70p 93.60p 91.70p 93.25p 1823490
20/02/2017 91.95p 92.60p 91.45p 92.50p 1038630
17/02/2017 91.65p 92.00p 91.25p 92.00p 1066250
16/02/2017 92.20p 92.79p 91.20p 91.30p 2294510
15/02/2017 92.00p 92.95p 92.00p 92.65p 1586300
14/02/2017 92.20p 92.70p 91.47p 92.30p 1526430
13/02/2017 91.05p 92.40p 90.75p 92.20p 1985850
10/02/2017 90.10p 91.10p 90.10p 90.90p 2322050
09/02/2017 90.70p 90.89p 90.05p 90.05p 2956620
08/02/2017 90.50p 91.00p 90.20p 90.50p 3000340
07/02/2017 88.80p 91.05p 88.36p 90.10p 1598980
06/02/2017 88.60p 89.28p 87.90p 88.40p 1104740
03/02/2017 87.95p 88.50p 87.60p 88.05p 956160
02/02/2017 87.50p 88.00p 86.65p 87.80p 1281580
01/02/2017 87.65p 88.25p 86.90p 87.10p 1623510
31/01/2017 87.30p 87.95p 87.10p 87.45p 1392280
30/01/2017 87.65p 88.45p 87.10p 87.75p 1371060
27/01/2017 86.60p 88.00p 86.60p 87.35p 1207770
26/01/2017 87.65p 87.80p 87.15p 87.55p 873980
25/01/2017 87.25p 87.75p 86.40p 87.15p 984180
24/01/2017 86.50p 87.45p 85.80p 86.80p 1227430
23/01/2017 86.00p 86.60p 85.75p 85.95p 1136170
20/01/2017 87.00p 87.29p 86.55p 86.60p 1263620
19/01/2017 87.20p 87.95p 86.60p 86.75p 1445090
18/01/2017 88.50p 88.50p 87.13p 87.85p 1298260
17/01/2017 89.25p 89.25p 87.00p 87.95p 1317220
16/01/2017 88.50p 89.70p 88.40p 88.90p 1506760
13/01/2017 88.00p 88.70p 87.15p 88.20p 1358690
12/01/2017 88.15p 88.18p 86.70p 87.10p 1240990
11/01/2017 88.45p 88.70p 87.56p 88.50p 1895710
10/01/2017 86.00p 88.00p 85.70p 87.75p 2013420
09/01/2017 84.95p 86.70p 84.42p 86.70p 1820950
06/01/2017 84.00p 84.51p 83.53p 84.30p 1314050
05/01/2017 84.15p 84.80p 83.60p 83.70p 1768580
04/01/2017 84.80p 85.41p 84.15p 84.25p 1552170
03/01/2017 84.95p 85.24p 84.44p 85.10p 964780
30/12/2016 84.65p 84.75p 84.25p 84.65p 205870
29/12/2016 84.40p 84.70p 83.80p 84.40p 590100
28/12/2016 84.90p 85.10p 84.00p 84.35p 844330
23/12/2016 83.60p 84.85p 83.55p 83.60p 940160
22/12/2016 84.50p 84.90p 84.25p 84.50p 1377360
21/12/2016 84.25p 84.95p 84.05p 84.30p 1722120
20/12/2016 84.00p 84.11p 83.00p 84.00p 1754400
19/12/2016 83.30p 83.50p 82.40p 82.95p 998670
16/12/2016 83.00p 83.43p 82.04p 82.85p 2931170
15/12/2016 82.05p 83.00p 81.60p 82.70p 2066770
14/12/2016 82.25p 82.45p 81.40p 82.15p 1588410
13/12/2016 81.50p 82.40p 80.65p 81.85p 1710780
12/12/2016 81.45p 82.00p 80.55p 81.30p 1206980
09/12/2016 81.50p 81.50p 80.55p 81.45p 747490
08/12/2016 80.95p 81.41p 80.05p 81.40p 1602130
07/12/2016 79.30p 79.99p 79.30p 79.80p 2197320
06/12/2016 79.40p 79.91p 79.00p 79.30p 1433110
05/12/2016 80.00p 80.30p 79.40p 79.95p 1431180
02/12/2016 80.35p 80.75p 79.45p 80.00p 1287670
01/12/2016 82.95p 82.95p 80.40p 80.70p 1122700
30/11/2016 83.40p 83.40p 82.34p 82.70p 1183340
29/11/2016 82.20p 83.10p 82.20p 82.70p 742130
28/11/2016 83.00p 83.50p 82.20p 82.30p 1247790
25/11/2016 83.65p 83.70p 82.70p 82.70p 1282270
24/11/2016 84.00p 84.00p 82.80p 82.90p 1274220
23/11/2016 83.75p 84.30p 83.10p 83.35p 2154270
22/11/2016 83.00p 83.75p 82.70p 83.55p 1963400
21/11/2016 82.60p 83.02p 81.95p 82.85p 1397480
18/11/2016 81.45p 82.80p 81.00p 82.60p 1576520
17/11/2016 81.30p 81.30p 80.05p 80.80p 1539260
16/11/2016 80.60p 81.35p 80.35p 80.80p 2165990
15/11/2016 79.95p 80.70p 79.40p 80.50p 2251170
14/11/2016 78.50p 79.95p 78.50p 79.40p 1841530
11/11/2016 80.65p 80.65p 77.65p 78.75p 1589030
10/11/2016 79.80p 82.25p 79.60p 80.20p 5430560
09/11/2016 76.50p 79.80p 75.43p 79.80p 3025500
08/11/2016 79.00p 79.20p 77.95p 78.85p 1183750
07/11/2016 78.50p 79.00p 77.56p 78.80p 2326300
04/11/2016 78.00p 78.00p 76.20p 76.75p 2028690
03/11/2016 77.00p 77.95p 76.23p 77.80p 3632890
02/11/2016 79.30p 79.65p 77.15p 77.20p 3380680
01/11/2016 79.95p 80.33p 79.60p 79.70p 1314830
31/10/2016 80.35p 81.06p 79.50p 79.50p 1329990
28/10/2016 82.10p 82.10p 80.00p 81.00p 1591930
27/10/2016 82.05p 82.15p 81.25p 81.60p 1506580
26/10/2016 81.05p 82.30p 81.05p 81.75p 1375750
25/10/2016 81.60p 82.00p 81.05p 81.90p 1354720
24/10/2016 81.20p 81.50p 80.25p 81.10p 1154160
21/10/2016 81.25p 81.25p 80.15p 80.60p 775890
20/10/2016 81.30p 82.00p 80.75p 80.80p 1640510
19/10/2016 81.85p 82.00p 81.25p 81.75p 1164610
18/10/2016 81.00p 82.30p 80.95p 81.45p 1443460
17/10/2016 80.90p 81.60p 80.40p 80.50p 1513520
14/10/2016 81.50p 82.00p 80.90p 81.20p 1369040
13/10/2016 83.00p 83.00p 81.12p 81.15p 2067870
12/10/2016 84.20p 84.50p 82.90p 82.95p 1637820
11/10/2016 82.95p 85.50p 82.15p 84.55p 2516950
10/10/2016 81.35p 83.00p 81.35p 82.05p 1662320
07/10/2016 80.15p 82.15p 80.15p 81.55p 2135660
06/10/2016 80.75p 80.81p 80.00p 80.50p 1418730
05/10/2016 81.90p 81.90p 80.05p 80.10p 1825010
04/10/2016 82.00p 83.45p 81.25p 81.25p 3917750
03/10/2016 81.10p 81.98p 81.08p 81.10p 2028880
30/09/2016 80.05p 81.05p 79.75p 81.05p 1222250
29/09/2016 80.75p 81.70p 80.30p 80.80p 2048730
28/09/2016 79.50p 80.20p 79.05p 80.00p 1599440
27/09/2016 78.30p 79.15p 78.14p 79.00p 1061690
26/09/2016 79.65p 80.15p 78.45p 78.50p 1012890
23/09/2016 79.75p 80.65p 79.30p 80.10p 1286490
22/09/2016 79.65p 80.23p 79.06p 79.90p 1775740
21/09/2016 78.70p 79.50p 78.70p 79.00p 1460250
20/09/2016 76.50p 79.00p 76.50p 78.70p 1267270
19/09/2016 77.00p 77.83p 76.63p 77.70p 2102440
16/09/2016 76.50p 76.75p 76.00p 76.70p 2937240
15/09/2016 74.40p 76.50p 74.40p 76.15p 1170520
14/09/2016 73.65p 75.60p 73.65p 74.75p 1473470
13/09/2016 74.10p 74.65p 73.77p 74.25p 1645540
12/09/2016 73.30p 74.00p 72.35p 73.85p 1538740
09/09/2016 73.95p 74.95p 73.55p 73.70p 1603600
08/09/2016 73.50p 73.85p 73.20p 73.60p 2560690
07/09/2016 73.50p 73.50p 73.00p 73.30p 1904150
06/09/2016 72.55p 73.20p 72.55p 72.90p 1881440
05/09/2016 73.25p 73.50p 72.55p 72.70p 936810
02/09/2016 73.55p 73.65p 72.70p 72.70p 1550500
01/09/2016 73.45p 73.60p 72.93p 73.15p 1500730
31/08/2016 74.20p 74.20p 72.60p 73.15p 1809230

*Close Price adjusted for both dividends and splits