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
11/03/2022 211.20p 218.20p 211.20p 213.00p 1729050
10/03/2022 215.40p 215.40p 210.00p 211.20p 1963050
09/03/2022 206.20p 213.60p 205.00p 213.60p 3035400
08/03/2022 199.00p 202.80p 197.04p 201.00p 3469050
07/03/2022 209.00p 209.67p 200.98p 202.00p 4465800
04/03/2022 220.80p 222.67p 211.60p 211.60p 1894050
03/03/2022 225.40p 226.70p 220.20p 221.00p 1545540
02/03/2022 224.60p 226.40p 221.44p 225.00p 1720690
01/03/2022 224.60p 227.60p 222.78p 225.20p 1719700
28/02/2022 219.20p 227.60p 219.20p 226.60p 1667480
25/02/2022 220.80p 225.00p 217.25p 224.40p 3267920
24/02/2022 208.00p 215.87p 202.84p 214.60p 3208010
23/02/2022 217.00p 220.40p 214.40p 214.60p 1536940
22/02/2022 213.60p 227.00p 212.00p 217.00p 2982810
21/02/2022 222.80p 223.80p 215.41p 216.00p 2620550
18/02/2022 229.00p 229.00p 222.26p 222.60p 1875920
17/02/2022 231.00p 233.40p 227.67p 229.00p 1570650
16/02/2022 234.20p 235.20p 230.00p 231.20p 1737910
15/02/2022 230.00p 234.00p 228.41p 233.00p 1724710
14/02/2022 229.20p 231.00p 224.92p 230.40p 2737090
11/02/2022 235.00p 236.60p 232.20p 233.20p 1912380
10/02/2022 238.00p 241.00p 235.00p 238.00p 2483220
09/02/2022 233.60p 237.80p 232.60p 236.00p 1735100
08/02/2022 230.60p 231.59p 227.40p 230.40p 1677770
07/02/2022 232.00p 233.00p 229.42p 230.60p 1746880
04/02/2022 228.80p 230.88p 225.95p 228.20p 3032360
03/02/2022 233.40p 233.56p 228.20p 228.20p 3050700
02/02/2022 239.60p 245.00p 235.40p 235.80p 3033910
01/02/2022 234.20p 239.78p 233.70p 236.40p 2973100
31/01/2022 225.20p 232.20p 225.07p 231.40p 2332990
28/01/2022 224.60p 224.60p 217.20p 222.40p 4075200
27/01/2022 222.00p 225.20p 218.45p 224.00p 3019110
26/01/2022 223.00p 226.80p 221.00p 225.40p 2917510
25/01/2022 218.80p 223.40p 214.65p 220.00p 3985520
24/01/2022 229.60p 229.60p 213.20p 213.60p 5509600
21/01/2022 232.40p 234.62p 225.67p 229.40p 3674330
20/01/2022 235.20p 238.00p 233.53p 237.60p 2117050
19/01/2022 233.40p 238.20p 229.63p 234.60p 3566520
18/01/2022 242.80p 243.20p 236.01p 237.60p 4474520
17/01/2022 246.00p 246.00p 240.00p 244.20p 1745870
14/01/2022 246.00p 247.10p 239.80p 243.00p 3007990
13/01/2022 255.20p 255.80p 248.96p 249.00p 1284610
12/01/2022 257.00p 260.40p 255.60p 255.80p 1266810
11/01/2022 254.80p 256.80p 252.99p 255.80p 2147140
10/01/2022 259.80p 262.13p 247.20p 250.40p 2662920
07/01/2022 267.00p 267.00p 256.00p 258.80p 1967250
06/01/2022 265.00p 265.80p 259.00p 263.40p 2082670
05/01/2022 275.00p 275.00p 269.60p 269.60p 1409590
04/01/2022 274.60p 279.60p 274.20p 275.00p 2241800
31/12/2021 273.60p 273.60p 272.36p 272.80p 313590
30/12/2021 275.00p 275.00p 272.76p 274.60p 688910
29/12/2021 274.80p 275.13p 271.60p 272.00p 856240
24/12/2021 272.40p 274.60p 271.00p 271.00p 691570
23/12/2021 270.00p 274.00p 270.00p 272.40p 1505350
22/12/2021 265.80p 269.80p 265.80p 269.60p 1081240
21/12/2021 264.80p 267.85p 264.80p 265.60p 1244730
20/12/2021 260.00p 263.80p 259.00p 263.80p 2110830
17/12/2021 263.80p 264.80p 259.20p 264.80p 2925730
16/12/2021 265.40p 269.60p 264.75p 265.20p 2726010
15/12/2021 258.20p 260.00p 257.80p 259.60p 2407830
14/12/2021 263.20p 264.60p 258.00p 258.80p 1468510
13/12/2021 268.00p 269.38p 263.60p 263.60p 2296310
10/12/2021 268.00p 268.80p 266.00p 266.80p 1700890
09/12/2021 270.20p 271.00p 268.40p 269.40p 1035850
08/12/2021 270.00p 270.20p 267.51p 269.00p 1443350
07/12/2021 260.00p 268.40p 259.85p 268.00p 1843290
06/12/2021 258.00p 259.80p 255.20p 258.20p 1390720
03/12/2021 261.40p 263.20p 257.20p 258.20p 1935890
02/12/2021 264.00p 264.68p 258.40p 260.80p 3014320
01/12/2021 269.00p 269.20p 266.20p 267.80p 2023150
30/11/2021 266.00p 268.40p 264.20p 266.80p 2467400
29/11/2021 265.00p 267.20p 264.60p 267.20p 2039780
26/11/2021 264.00p 266.72p 262.40p 262.60p 3136060
25/11/2021 269.80p 270.83p 268.24p 269.80p 815760
24/11/2021 268.20p 268.20p 265.40p 267.40p 1133400
23/11/2021 270.80p 271.02p 266.20p 266.80p 1393310
22/11/2021 273.40p 276.09p 271.88p 273.60p 2357520
19/11/2021 272.00p 273.60p 270.20p 273.60p 1538370
18/11/2021 268.00p 271.00p 268.00p 271.00p 1023010
17/11/2021 270.00p 270.76p 268.60p 270.00p 1358390
16/11/2021 269.80p 270.00p 266.55p 270.00p 1533010
15/11/2021 268.00p 269.77p 267.01p 269.40p 1544370
12/11/2021 265.40p 268.00p 264.47p 267.60p 1105380
11/11/2021 265.00p 265.80p 263.80p 265.60p 1532630
10/11/2021 265.60p 265.60p 262.60p 264.00p 1009210
09/11/2021 266.60p 266.94p 263.82p 265.00p 1919280
08/11/2021 266.00p 267.24p 264.80p 266.00p 1861610
05/11/2021 265.60p 269.20p 264.80p 267.80p 1970730
04/11/2021 258.00p 265.80p 257.08p 265.60p 2543490
03/11/2021 255.20p 256.67p 254.97p 256.00p 900040
02/11/2021 255.00p 256.40p 253.99p 256.40p 1530480
01/11/2021 253.40p 254.96p 251.60p 253.80p 1450890
29/10/2021 249.80p 252.20p 249.00p 251.40p 1598110
28/10/2021 249.20p 252.20p 249.20p 251.20p 1543620
27/10/2021 250.00p 252.20p 249.01p 250.60p 2178840
26/10/2021 248.80p 251.80p 248.80p 251.80p 1974240
25/10/2021 248.40p 248.80p 246.81p 247.80p 2621200
22/10/2021 249.20p 249.39p 247.40p 248.20p 1545340
21/10/2021 247.40p 249.60p 246.00p 248.00p 1249390
20/10/2021 247.40p 249.20p 246.42p 248.80p 2599010
19/10/2021 245.80p 248.20p 244.75p 248.20p 2088390
18/10/2021 244.20p 245.40p 241.84p 245.40p 1391150
15/10/2021 245.00p 245.08p 242.80p 243.00p 1575380
14/10/2021 240.40p 243.80p 239.60p 243.80p 2409870
13/10/2021 236.60p 239.40p 236.27p 239.00p 3166650
12/10/2021 238.40p 238.60p 236.40p 237.80p 2335680
11/10/2021 240.60p 240.60p 237.40p 239.80p 1581120
08/10/2021 242.40p 242.80p 240.00p 240.60p 2899710
07/10/2021 237.80p 243.20p 237.80p 242.20p 2218320
06/10/2021 236.00p 238.14p 231.40p 236.60p 1883280
05/10/2021 232.00p 239.00p 232.00p 238.00p 1719360
04/10/2021 238.60p 239.20p 233.42p 234.00p 2023130
01/10/2021 239.60p 240.00p 237.40p 239.00p 1473340
30/09/2021 244.40p 244.80p 241.20p 241.80p 1988700
29/09/2021 242.60p 245.14p 242.33p 243.80p 1021250
28/09/2021 247.40p 248.10p 241.00p 241.00p 2249100
27/09/2021 252.80p 253.47p 247.90p 248.20p 1750860
24/09/2021 253.20p 253.20p 250.27p 250.40p 1067610
23/09/2021 251.40p 253.00p 250.60p 252.20p 1263790
22/09/2021 251.20p 251.20p 248.23p 250.00p 1303410
21/09/2021 248.60p 250.20p 247.56p 248.20p 1240960
20/09/2021 249.80p 250.40p 246.41p 247.60p 1268780
17/09/2021 252.80p 254.60p 251.26p 251.60p 1330850
16/09/2021 251.20p 252.80p 250.51p 251.20p 1263950
15/09/2021 251.80p 252.60p 249.40p 249.80p 1467680
14/09/2021 253.20p 253.20p 250.60p 251.60p 1006540
13/09/2021 255.20p 255.44p 251.00p 252.20p 1203340
10/09/2021 255.80p 255.80p 253.67p 254.40p 1190200
09/09/2021 254.20p 255.80p 253.45p 254.40p 1242790
08/09/2021 256.80p 259.31p 255.20p 255.40p 1455920
07/09/2021 257.40p 258.80p 256.81p 257.60p 1004510
06/09/2021 256.60p 258.00p 256.60p 257.60p 1071880
03/09/2021 256.20p 256.65p 254.00p 256.00p 1489920
02/09/2021 258.20p 258.75p 255.40p 255.40p 1047650
01/09/2021 258.20p 258.20p 256.53p 257.60p 1272860
31/08/2021 255.20p 258.04p 253.98p 256.00p 1765240
27/08/2021 251.60p 252.80p 250.73p 252.80p 821690
26/08/2021 252.00p 252.62p 250.80p 251.20p 802590
25/08/2021 252.20p 252.60p 251.20p 252.00p 1136810
24/08/2021 249.20p 252.47p 249.20p 252.00p 1385950
23/08/2021 249.60p 250.00p 248.20p 248.60p 1264280
20/08/2021 244.40p 248.60p 243.11p 247.40p 959100
19/08/2021 243.80p 244.80p 240.16p 244.80p 1367810
18/08/2021 248.40p 248.40p 244.05p 244.80p 1575210
17/08/2021 243.60p 246.60p 242.88p 246.20p 1135470
16/08/2021 246.00p 246.20p 243.76p 244.20p 1390370
13/08/2021 247.40p 249.25p 246.00p 246.00p 1136830
12/08/2021 249.60p 249.60p 246.10p 247.40p 956400
11/08/2021 248.00p 248.20p 245.78p 246.60p 1138830
10/08/2021 248.40p 249.40p 246.87p 247.80p 1432770
09/08/2021 248.20p 249.00p 247.46p 248.20p 1072190
06/08/2021 249.60p 249.60p 247.40p 248.00p 890870
05/08/2021 246.40p 248.74p 245.82p 248.20p 1020030
04/08/2021 245.40p 247.00p 245.17p 247.00p 1198500
03/08/2021 243.80p 245.63p 243.50p 244.00p 1330720
02/08/2021 245.00p 245.91p 241.64p 244.60p 1126420
30/07/2021 243.60p 243.79p 241.35p 243.40p 1181690
29/07/2021 245.00p 246.40p 243.60p 244.40p 1082340
28/07/2021 244.20p 246.20p 241.80p 244.40p 1316910
27/07/2021 247.60p 252.40p 241.60p 241.60p 1401590
26/07/2021 245.80p 247.32p 245.60p 246.80p 1237910
23/07/2021 244.60p 246.74p 244.00p 246.40p 1409490
22/07/2021 242.00p 244.60p 233.95p 243.80p 2493340
21/07/2021 240.20p 243.40p 240.20p 240.20p 1517800
20/07/2021 233.40p 239.80p 233.40p 239.20p 2198220
19/07/2021 237.60p 237.74p 234.00p 234.60p 1773980
16/07/2021 239.00p 240.60p 238.31p 238.40p 1472680
15/07/2021 241.60p 244.20p 239.80p 239.80p 1078930
14/07/2021 244.20p 244.90p 242.60p 242.60p 981390
13/07/2021 242.20p 245.20p 241.63p 244.60p 1151730
12/07/2021 243.80p 243.80p 241.52p 241.60p 1172150
09/07/2021 240.80p 243.40p 240.80p 242.40p 2288090
08/07/2021 244.00p 244.40p 237.80p 241.40p 3049260
07/07/2021 244.00p 246.40p 243.20p 245.00p 2103770
06/07/2021 241.00p 244.00p 240.80p 243.80p 1862840
05/07/2021 240.00p 242.40p 239.40p 242.00p 1896800
02/07/2021 238.80p 241.07p 237.45p 240.00p 1666830
01/07/2021 240.00p 240.00p 236.80p 236.80p 1618500
30/06/2021 240.00p 240.20p 236.80p 236.80p 2064300
29/06/2021 237.00p 239.60p 235.80p 238.80p 2136390
28/06/2021 233.00p 236.07p 231.50p 235.60p 1747720
25/06/2021 235.00p 235.00p 232.00p 232.00p 1924520
24/06/2021 233.00p 234.20p 231.40p 233.20p 2747020
23/06/2021 233.60p 233.60p 230.58p 232.40p 2061810
22/06/2021 228.80p 232.40p 228.40p 232.40p 1706120
21/06/2021 228.40p 231.36p 224.99p 228.00p 2842450
18/06/2021 230.00p 231.40p 228.40p 230.00p 3015780
17/06/2021 226.60p 229.60p 225.33p 229.60p 2729420
16/06/2021 228.20p 228.60p 225.20p 226.80p 1961180
15/06/2021 230.00p 230.32p 227.00p 227.00p 1947260
14/06/2021 228.00p 228.00p 226.40p 227.60p 1156590
11/06/2021 226.40p 226.40p 224.47p 226.00p 1541950
10/06/2021 223.80p 225.40p 222.80p 223.80p 1904850
09/06/2021 223.60p 224.40p 222.60p 223.60p 1801270
08/06/2021 224.00p 225.40p 222.60p 223.60p 2418110
07/06/2021 223.00p 223.58p 221.03p 221.80p 1012190
04/06/2021 220.80p 222.60p 219.61p 222.20p 1045660
03/06/2021 222.80p 222.80p 219.00p 220.80p 1162270
02/06/2021 221.60p 222.59p 220.17p 221.80p 1750790
01/06/2021 220.40p 225.00p 220.40p 220.60p 1225540

*Close Price adjusted for both dividends and splits