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
27/05/2021 221.00p 222.00p 219.91p 221.00p 1747820
26/05/2021 219.80p 221.80p 219.60p 221.00p 2152350
25/05/2021 222.80p 222.80p 217.20p 219.00p 3041460
24/05/2021 216.60p 218.80p 215.64p 217.60p 2052480
21/05/2021 217.60p 218.52p 215.20p 215.60p 2588950
20/05/2021 212.80p 215.22p 210.17p 215.00p 1815720
19/05/2021 210.60p 212.40p 207.40p 210.20p 2519110
18/05/2021 211.60p 214.05p 211.60p 213.60p 1658780
17/05/2021 214.20p 215.40p 210.60p 210.80p 2111540
14/05/2021 213.20p 213.31p 210.81p 213.00p 1512020
13/05/2021 209.00p 209.62p 205.40p 209.60p 1362870
12/05/2021 210.80p 212.80p 208.80p 209.60p 3076690
11/05/2021 215.00p 215.00p 206.00p 210.40p 6585600
10/05/2021 225.60p 225.60p 217.21p 217.80p 3581430
07/05/2021 225.00p 226.60p 224.03p 226.00p 1788460
06/05/2021 228.00p 228.00p 223.20p 223.80p 2195480
05/05/2021 228.40p 231.20p 227.00p 227.40p 1679230
04/05/2021 235.40p 239.05p 228.00p 228.00p 2214090
30/04/2021 236.20p 237.53p 233.60p 236.40p 1799880
29/04/2021 237.80p 238.80p 235.23p 236.00p 1395870
28/04/2021 237.40p 237.97p 235.00p 235.00p 1925070
27/04/2021 240.80p 240.80p 235.40p 235.80p 1269310
26/04/2021 236.00p 237.20p 233.80p 237.20p 1453280
23/04/2021 233.20p 235.60p 231.80p 235.20p 1309130
22/04/2021 229.00p 235.00p 229.00p 235.00p 1142110
21/04/2021 231.20p 231.44p 228.40p 230.40p 1437660
20/04/2021 237.60p 238.50p 230.20p 230.20p 2360860
19/04/2021 240.40p 240.40p 235.22p 235.40p 1691310
16/04/2021 239.40p 240.40p 238.34p 238.60p 1736000
15/04/2021 236.60p 238.80p 234.88p 238.60p 1793300
14/04/2021 232.80p 238.93p 232.80p 235.40p 2066760
13/04/2021 233.40p 236.58p 231.80p 235.60p 2237290
12/04/2021 236.00p 236.89p 231.66p 233.00p 1700140
09/04/2021 234.20p 235.40p 232.37p 235.00p 1731160
08/04/2021 233.00p 234.40p 231.20p 234.40p 2024110
07/04/2021 228.60p 230.20p 228.00p 230.00p 1724000
06/04/2021 227.60p 229.66p 225.80p 228.60p 2694470
01/04/2021 220.00p 223.22p 219.28p 223.00p 3215790
31/03/2021 218.00p 219.50p 214.50p 219.50p 2742450
30/03/2021 217.00p 217.33p 214.00p 216.00p 2013360
29/03/2021 216.50p 217.00p 214.02p 216.00p 2015400
26/03/2021 216.50p 217.97p 213.08p 215.50p 1790690
25/03/2021 219.00p 219.00p 212.50p 213.50p 2953100
24/03/2021 222.00p 222.88p 218.00p 218.00p 2136830
23/03/2021 220.50p 222.50p 220.00p 220.50p 3006680
22/03/2021 216.00p 222.00p 215.52p 220.50p 2063570
19/03/2021 214.50p 218.50p 213.30p 217.00p 3690580
18/03/2021 218.50p 220.68p 216.50p 217.50p 2222650
17/03/2021 222.00p 222.50p 218.00p 218.00p 2836010
16/03/2021 218.00p 224.49p 218.00p 223.50p 2783460
15/03/2021 211.50p 217.50p 211.50p 217.50p 2341390
12/03/2021 218.00p 220.80p 212.91p 213.00p 2482790
11/03/2021 219.00p 222.50p 217.92p 221.50p 2805750
10/03/2021 214.50p 218.00p 213.25p 217.50p 2840080
09/03/2021 210.50p 216.00p 205.00p 214.50p 3569350
08/03/2021 210.00p 212.23p 201.50p 211.00p 4951950
05/03/2021 212.00p 215.50p 207.50p 208.50p 4753330
04/03/2021 221.00p 221.00p 213.83p 216.50p 3626030
03/03/2021 226.00p 227.17p 221.25p 223.00p 5241190
02/03/2021 224.50p 227.00p 224.03p 224.50p 3871630
01/03/2021 220.00p 225.78p 218.48p 224.00p 3504230
26/02/2021 220.00p 222.00p 209.50p 217.50p 6477230
25/02/2021 228.00p 229.74p 221.50p 225.00p 3834850
24/02/2021 223.50p 226.00p 221.73p 226.00p 3954090
23/02/2021 231.00p 231.47p 218.53p 224.00p 4790490
22/02/2021 233.50p 234.50p 227.52p 230.00p 4560540
19/02/2021 236.50p 236.50p 233.00p 235.00p 2943350
18/02/2021 239.00p 240.34p 231.00p 232.50p 4745690
17/02/2021 243.00p 243.20p 238.50p 238.50p 2867990
16/02/2021 244.50p 244.50p 241.50p 242.50p 2650740
15/02/2021 243.00p 244.00p 241.60p 244.00p 2759210
12/02/2021 242.50p 242.50p 240.00p 241.00p 1808890
11/02/2021 239.50p 241.00p 239.00p 240.50p 1286720
10/02/2021 242.50p 242.50p 236.50p 238.00p 2941380
09/02/2021 241.50p 242.00p 238.70p 240.00p 2256400
08/02/2021 243.00p 243.00p 239.50p 241.50p 1421050
05/02/2021 237.00p 240.00p 235.75p 240.00p 3503480
04/02/2021 238.00p 238.00p 233.00p 235.00p 1785780
03/02/2021 236.00p 237.80p 234.00p 235.00p 3501580
02/02/2021 231.50p 235.00p 229.52p 234.50p 2766570
01/02/2021 230.00p 230.00p 226.50p 230.00p 2270200
29/01/2021 228.00p 231.00p 226.17p 227.00p 2075190
28/01/2021 229.00p 233.00p 224.50p 231.50p 2617910
27/01/2021 235.00p 236.50p 230.00p 232.00p 2452070
26/01/2021 233.50p 236.50p 233.50p 235.00p 2193800
25/01/2021 234.00p 238.35p 232.50p 233.50p 3329630
22/01/2021 232.50p 235.79p 232.50p 234.00p 2017650
21/01/2021 234.00p 235.60p 233.00p 233.00p 2693230
20/01/2021 229.50p 234.50p 228.50p 234.50p 2089920
19/01/2021 230.50p 230.50p 226.91p 227.50p 1704120
18/01/2021 231.50p 233.00p 225.50p 227.00p 2423330
15/01/2021 227.50p 229.73p 225.90p 226.50p 3411380
14/01/2021 228.50p 231.00p 228.18p 229.50p 1862200
13/01/2021 231.00p 232.46p 228.50p 230.50p 2198390
12/01/2021 235.00p 235.00p 229.66p 230.00p 2332520
11/01/2021 239.00p 241.47p 233.00p 234.00p 3082170
08/01/2021 238.50p 240.00p 237.00p 238.00p 2523290
07/01/2021 237.50p 238.00p 231.00p 237.00p 2063570
06/01/2021 236.00p 236.08p 229.26p 235.00p 2335450
05/01/2021 233.00p 236.00p 232.36p 235.50p 2373410
04/01/2021 232.50p 235.57p 231.73p 233.00p 2613820
31/12/2020 231.50p 232.14p 229.00p 230.50p 510770
30/12/2020 237.00p 237.00p 230.50p 231.50p 1391910
29/12/2020 231.50p 236.00p 230.36p 234.50p 1985670
24/12/2020 230.00p 230.00p 227.55p 228.50p 802890
23/12/2020 230.00p 231.00p 227.70p 228.50p 1565630
22/12/2020 225.00p 230.00p 225.00p 229.50p 1240380
21/12/2020 228.00p 230.00p 224.50p 224.50p 2678980
18/12/2020 227.50p 229.84p 226.63p 227.50p 2110340
17/12/2020 227.00p 229.00p 224.66p 227.50p 3077670
16/12/2020 223.00p 225.00p 222.53p 225.00p 2734560
15/12/2020 223.50p 225.65p 221.74p 223.00p 2107950
14/12/2020 224.50p 225.10p 220.30p 224.50p 2215630
11/12/2020 222.50p 225.50p 222.00p 223.50p 1638520
10/12/2020 222.50p 226.00p 220.00p 224.50p 2615950
09/12/2020 227.00p 227.37p 223.00p 223.50p 1528580
08/12/2020 224.50p 226.68p 224.05p 224.50p 2113990
07/12/2020 224.00p 226.50p 223.66p 226.00p 1901420
04/12/2020 223.50p 224.00p 220.50p 224.00p 2402650
03/12/2020 221.50p 223.00p 219.53p 223.00p 2723190
02/12/2020 220.00p 221.50p 217.72p 221.50p 2134230
01/12/2020 217.00p 220.00p 216.00p 218.50p 3179790
30/11/2020 216.50p 219.50p 213.50p 214.00p 4070140
27/11/2020 216.50p 219.00p 213.23p 219.00p 4066730
26/11/2020 215.00p 216.50p 212.50p 216.00p 1901730
25/11/2020 212.50p 214.50p 209.63p 214.00p 2631040
24/11/2020 215.50p 216.64p 209.00p 211.00p 3506720
23/11/2020 218.50p 218.50p 212.50p 214.00p 2501390
20/11/2020 217.50p 217.70p 215.50p 216.50p 2437410
19/11/2020 214.00p 217.00p 214.00p 217.00p 1521710
18/11/2020 214.00p 220.00p 213.08p 216.50p 2474560
17/11/2020 220.00p 221.55p 212.50p 214.00p 3419910
16/11/2020 222.50p 222.50p 218.27p 218.50p 3099690
13/11/2020 224.00p 224.00p 218.50p 218.50p 2171030
12/11/2020 219.50p 224.00p 217.33p 224.00p 2684640
11/11/2020 212.00p 220.00p 209.00p 220.00p 3252440
10/11/2020 223.50p 223.50p 207.00p 210.50p 3719820
09/11/2020 225.00p 231.00p 220.00p 223.00p 4482790
06/11/2020 224.50p 225.00p 221.50p 222.00p 1519310
05/11/2020 222.50p 227.00p 222.50p 223.50p 1889350
04/11/2020 211.50p 221.00p 211.16p 220.50p 1790240
03/11/2020 210.00p 212.50p 208.00p 210.50p 1645230
02/11/2020 211.50p 212.00p 207.45p 209.00p 2127010
30/10/2020 212.50p 213.50p 207.00p 209.50p 2008430
29/10/2020 210.00p 216.00p 209.67p 215.00p 1932380
28/10/2020 213.50p 215.56p 207.50p 209.50p 2591090
27/10/2020 217.00p 217.00p 213.50p 216.00p 1292200
26/10/2020 218.00p 219.00p 213.00p 215.00p 2526320
23/10/2020 216.00p 217.00p 213.50p 216.50p 1553580
22/10/2020 216.00p 216.00p 212.05p 215.50p 1634110
21/10/2020 218.50p 219.05p 214.00p 214.50p 1603710
20/10/2020 219.00p 219.23p 216.77p 217.00p 1534740
19/10/2020 222.00p 222.75p 218.50p 218.50p 1406450
16/10/2020 220.00p 222.87p 218.82p 221.50p 1474000
15/10/2020 221.00p 221.00p 215.00p 220.00p 2596890
14/10/2020 223.00p 225.50p 221.00p 223.00p 2473150
13/10/2020 220.50p 222.88p 219.50p 221.50p 2037600
12/10/2020 214.50p 220.00p 213.50p 220.00p 2560010
09/10/2020 213.00p 214.00p 210.50p 213.50p 1844500
08/10/2020 210.50p 213.43p 210.00p 212.00p 1764660
07/10/2020 208.00p 210.00p 206.00p 210.00p 1836680
06/10/2020 207.50p 209.00p 205.50p 207.50p 2637440
05/10/2020 206.50p 207.00p 203.45p 207.00p 2021390
02/10/2020 204.00p 207.00p 202.00p 205.50p 2260710
01/10/2020 207.50p 210.00p 205.45p 206.50p 2347020
30/09/2020 202.50p 206.89p 201.50p 206.50p 2133880
29/09/2020 206.00p 206.73p 202.50p 203.00p 2608420
28/09/2020 203.50p 207.00p 202.37p 205.00p 2682130
25/09/2020 202.00p 202.50p 197.60p 202.00p 2669030
24/09/2020 199.40p 201.00p 195.80p 200.50p 2801570
23/09/2020 205.50p 208.71p 202.50p 203.50p 1910330
22/09/2020 200.50p 203.84p 199.20p 201.00p 2601520
21/09/2020 203.00p 204.23p 195.00p 198.20p 4956270
18/09/2020 207.50p 207.50p 203.00p 203.50p 1977670
17/09/2020 207.50p 207.50p 202.64p 205.50p 2195870
16/09/2020 209.50p 212.00p 208.00p 208.50p 1486520
15/09/2020 211.50p 211.98p 208.25p 210.00p 2219320
14/09/2020 209.50p 210.00p 206.00p 210.00p 1731050
11/09/2020 207.50p 209.50p 205.50p 206.00p 1713010
10/09/2020 209.00p 215.00p 207.00p 207.00p 2461970
09/09/2020 201.50p 207.50p 198.77p 207.00p 3233850
08/09/2020 209.00p 209.99p 196.80p 203.00p 3735770
07/09/2020 205.00p 211.98p 203.00p 206.00p 2919720
04/09/2020 216.50p 216.89p 196.69p 201.00p 6940450
03/09/2020 227.00p 231.47p 215.00p 216.50p 2977130
02/09/2020 224.50p 228.65p 222.37p 226.50p 2392470
01/09/2020 220.00p 223.50p 218.23p 223.00p 1470560
28/08/2020 222.50p 222.50p 217.50p 217.50p 2379730
27/08/2020 222.00p 224.50p 220.50p 222.50p 2124630
26/08/2020 217.50p 221.50p 214.90p 221.50p 1448050
25/08/2020 215.00p 216.50p 213.15p 215.00p 1712170
24/08/2020 211.50p 215.00p 211.50p 212.50p 1853800
21/08/2020 209.00p 211.50p 206.82p 211.50p 1175130
20/08/2020 206.00p 208.75p 206.00p 207.50p 1167730
19/08/2020 211.00p 211.50p 207.50p 208.50p 1321960
18/08/2020 208.50p 211.64p 206.44p 208.00p 1524550
17/08/2020 208.50p 211.00p 207.20p 209.50p 1288650
14/08/2020 208.00p 211.12p 206.50p 207.50p 1070090
13/08/2020 209.50p 212.17p 207.50p 210.50p 1144170
12/08/2020 210.50p 210.89p 207.09p 210.00p 1571470

*Close Price adjusted for both dividends and splits