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
11/08/2020 211.00p 212.00p 207.50p 210.00p 1616570
10/08/2020 210.50p 211.00p 206.45p 209.00p 1973260
07/08/2020 204.50p 209.50p 204.50p 209.00p 1554700
06/08/2020 206.50p 206.50p 202.50p 204.50p 1483780
05/08/2020 206.50p 206.50p 204.00p 205.50p 1494360
04/08/2020 203.50p 206.35p 202.00p 204.00p 1748030
03/08/2020 195.40p 204.50p 195.40p 203.50p 1730210
31/07/2020 196.60p 199.94p 195.00p 195.00p 3058390
30/07/2020 201.50p 201.50p 190.83p 193.80p 2864440
29/07/2020 197.80p 198.05p 195.61p 198.00p 1546670
28/07/2020 199.40p 201.50p 196.69p 197.20p 1866200
27/07/2020 198.80p 200.34p 195.72p 197.60p 1658090
24/07/2020 200.00p 201.78p 194.35p 197.40p 3285050
23/07/2020 206.50p 208.80p 203.00p 203.00p 1916960
22/07/2020 211.50p 211.50p 204.00p 205.50p 2181660
21/07/2020 208.00p 211.00p 206.50p 207.00p 2112730
20/07/2020 209.50p 209.50p 203.17p 205.00p 1502640
17/07/2020 205.00p 208.84p 205.00p 205.00p 2263360
16/07/2020 209.50p 210.00p 204.50p 205.00p 2091300
15/07/2020 211.50p 213.50p 208.92p 210.50p 2691630
14/07/2020 216.00p 216.00p 205.50p 206.50p 5015340
13/07/2020 216.50p 219.50p 215.00p 219.50p 2622490
10/07/2020 213.00p 218.00p 213.00p 214.00p 2161860
09/07/2020 215.00p 216.00p 212.00p 212.00p 2516080
08/07/2020 212.00p 212.50p 210.50p 212.00p 1661860
07/07/2020 214.00p 214.89p 211.50p 212.00p 2093610
06/07/2020 214.00p 214.90p 210.50p 214.00p 3496970
03/07/2020 210.00p 212.50p 209.00p 209.00p 1629580
02/07/2020 208.00p 210.50p 207.82p 208.50p 2798860
01/07/2020 203.00p 207.00p 202.84p 206.50p 2234840
30/06/2020 204.50p 205.00p 202.25p 203.50p 1816200
29/06/2020 205.50p 205.50p 200.00p 203.00p 2375960
26/06/2020 207.50p 207.50p 202.20p 204.00p 1545840
25/06/2020 201.50p 204.09p 199.20p 203.00p 1614090
24/06/2020 206.50p 207.25p 202.27p 202.50p 2163170
23/06/2020 203.00p 208.35p 203.00p 206.00p 2326960
22/06/2020 203.50p 204.80p 202.00p 202.50p 2038300
19/06/2020 203.50p 206.00p 201.75p 205.50p 3388040
18/06/2020 196.20p 202.50p 196.20p 200.00p 2206880
17/06/2020 196.20p 201.00p 195.36p 199.40p 2487160
16/06/2020 188.20p 196.60p 188.20p 195.00p 2996580
15/06/2020 186.80p 187.71p 182.80p 186.80p 2538900
12/06/2020 185.60p 190.20p 185.04p 187.60p 2682030
11/06/2020 192.20p 192.34p 187.60p 187.80p 3336070
10/06/2020 192.00p 194.40p 190.11p 193.00p 1853420
09/06/2020 195.60p 195.60p 191.36p 192.00p 2209090
08/06/2020 194.40p 195.18p 190.95p 192.20p 3115390
05/06/2020 193.80p 194.00p 190.09p 192.80p 2851540
04/06/2020 195.00p 196.00p 191.40p 191.60p 2463910
03/06/2020 196.20p 196.20p 193.40p 193.40p 2366770
02/06/2020 193.20p 196.00p 191.68p 192.20p 2419210
01/06/2020 193.60p 195.18p 192.24p 193.60p 1839380
29/05/2020 191.00p 193.40p 190.54p 190.80p 2529070
28/05/2020 191.60p 195.20p 191.60p 193.80p 2514010
27/05/2020 195.00p 197.29p 189.06p 191.00p 3295790
26/05/2020 197.80p 198.40p 193.40p 194.40p 3642050
22/05/2020 190.00p 193.80p 189.60p 193.60p 2337050
21/05/2020 192.20p 195.60p 192.07p 193.20p 2325480
20/05/2020 190.20p 194.05p 190.20p 193.00p 4083690
19/05/2020 189.40p 192.80p 188.40p 191.60p 4071130
18/05/2020 182.40p 190.80p 182.40p 190.80p 3425440
15/05/2020 181.80p 186.60p 181.20p 182.20p 2307660
14/05/2020 182.40p 182.83p 177.15p 180.80p 5470160
13/05/2020 187.00p 187.40p 184.02p 185.60p 3261000
12/05/2020 185.40p 188.88p 185.40p 188.60p 3793030
11/05/2020 183.80p 188.80p 183.80p 185.60p 3520900
07/05/2020 180.60p 184.00p 179.00p 183.00p 4326940
06/05/2020 178.20p 181.60p 178.00p 178.60p 3566490
05/05/2020 173.20p 178.40p 173.20p 178.40p 3238740
04/05/2020 170.80p 173.40p 170.00p 173.40p 3172820
01/05/2020 174.00p 174.45p 171.60p 173.00p 3673810
30/04/2020 180.40p 184.80p 177.20p 177.40p 3718060
29/04/2020 176.00p 179.00p 174.20p 179.00p 4593260
28/04/2020 173.00p 177.40p 172.76p 174.20p 3805140
27/04/2020 173.00p 177.70p 171.48p 175.20p 3807870
24/04/2020 170.00p 172.34p 169.00p 169.00p 2663060
23/04/2020 173.00p 175.00p 172.20p 172.20p 2250170
22/04/2020 170.00p 173.00p 170.00p 172.60p 2514100
21/04/2020 175.40p 175.40p 167.62p 168.00p 3455730
20/04/2020 174.80p 176.50p 171.99p 174.80p 5560250
17/04/2020 172.60p 176.40p 170.20p 170.80p 3741250
16/04/2020 165.20p 169.19p 165.20p 167.40p 2548690
15/04/2020 170.00p 170.00p 164.61p 165.40p 3104100
14/04/2020 167.80p 170.13p 165.96p 168.60p 4492500
09/04/2020 166.80p 168.44p 162.40p 167.60p 4755710
08/04/2020 160.80p 163.00p 158.90p 163.00p 4640170
07/04/2020 161.20p 167.20p 159.87p 162.00p 4867820
06/04/2020 153.00p 157.00p 153.00p 156.60p 2899510
03/04/2020 148.00p 151.20p 145.84p 147.40p 3215780
02/04/2020 148.40p 152.00p 145.20p 147.40p 3371430
01/04/2020 150.20p 152.00p 148.00p 150.40p 3825530
31/03/2020 154.80p 158.60p 151.60p 156.60p 4463680
30/03/2020 144.80p 152.50p 140.00p 151.80p 4275790
27/03/2020 145.80p 149.00p 140.25p 144.80p 5485990
26/03/2020 143.60p 149.40p 141.29p 149.40p 5160570
25/03/2020 145.80p 150.35p 139.00p 147.80p 4023970
24/03/2020 131.80p 143.20p 130.95p 143.20p 3936770
23/03/2020 127.40p 129.20p 121.20p 126.40p 5069200
20/03/2020 141.00p 142.80p 130.00p 130.40p 4345510
19/03/2020 123.60p 129.93p 122.23p 127.40p 5050720
18/03/2020 128.40p 129.22p 120.89p 123.20p 4170240
17/03/2020 130.40p 133.40p 119.40p 131.60p 6471810
16/03/2020 129.60p 131.07p 115.00p 127.20p 6338720
13/03/2020 135.40p 140.80p 130.40p 135.00p 4424590
12/03/2020 135.40p 136.74p 113.43p 132.20p 4503870
11/03/2020 145.00p 146.31p 142.17p 143.00p 2204020
10/03/2020 145.00p 148.00p 141.60p 142.60p 3101390
09/03/2020 138.00p 144.20p 135.50p 142.00p 4426060
06/03/2020 154.20p 155.11p 148.87p 150.40p 2619820
05/03/2020 159.20p 161.11p 155.80p 158.00p 2797560
04/03/2020 158.80p 161.90p 158.13p 159.00p 2418780
03/03/2020 155.40p 163.60p 155.40p 159.00p 4693960
02/03/2020 149.00p 157.01p 147.40p 153.60p 5283180
28/02/2020 147.00p 149.60p 140.50p 147.80p 6120020
27/02/2020 159.20p 159.20p 151.00p 153.00p 4451540
26/02/2020 158.80p 162.40p 153.24p 161.60p 5059420
25/02/2020 164.20p 165.00p 159.80p 160.60p 2455550
24/02/2020 165.60p 167.20p 161.40p 163.00p 4545600
21/02/2020 173.00p 173.27p 170.40p 170.40p 1222970
20/02/2020 175.00p 175.74p 173.60p 173.60p 1270510
19/02/2020 173.00p 175.20p 172.60p 174.60p 2033240
18/02/2020 173.20p 173.39p 170.40p 172.00p 1696240
17/02/2020 173.00p 179.07p 172.20p 173.60p 1715030
14/02/2020 171.40p 172.60p 170.84p 172.60p 1471920
13/02/2020 172.40p 172.40p 169.50p 171.40p 1725540
12/02/2020 171.80p 172.20p 171.20p 171.60p 2079730
11/02/2020 171.60p 172.67p 170.80p 171.00p 2012690
10/02/2020 170.40p 170.40p 168.62p 170.20p 1956040
07/02/2020 170.60p 170.60p 168.24p 170.40p 1664730
06/02/2020 168.40p 170.64p 167.80p 170.20p 1942190
05/02/2020 166.20p 170.20p 166.20p 168.20p 1807850
04/02/2020 163.60p 167.20p 163.40p 167.20p 1542160
03/02/2020 161.00p 163.67p 160.20p 162.60p 1767780
31/01/2020 163.20p 164.20p 159.80p 160.20p 1709660
30/01/2020 165.80p 165.80p 162.40p 162.40p 1428090
29/01/2020 164.60p 167.00p 164.60p 165.60p 1553020
28/01/2020 161.00p 165.00p 161.00p 164.40p 1629880
27/01/2020 166.80p 166.80p 159.54p 161.00p 2782600
24/01/2020 165.80p 168.00p 164.85p 167.80p 1715980
23/01/2020 166.20p 166.20p 164.59p 165.40p 2100580
22/01/2020 166.20p 167.60p 165.60p 166.20p 2377080
21/01/2020 168.40p 168.40p 165.08p 166.20p 1558890
20/01/2020 168.40p 168.40p 167.35p 168.00p 1362420
17/01/2020 166.40p 168.20p 166.40p 168.20p 1248160
16/01/2020 167.80p 167.80p 166.02p 166.40p 1597280
15/01/2020 167.20p 168.20p 166.40p 166.40p 1612240
14/01/2020 167.40p 168.48p 166.30p 167.20p 2117940
13/01/2020 165.20p 167.40p 163.30p 167.40p 1746470
10/01/2020 164.60p 165.00p 164.20p 164.60p 1387120
09/01/2020 161.60p 164.40p 161.30p 163.40p 1645020
08/01/2020 159.00p 161.59p 159.00p 160.60p 1297810
07/01/2020 160.80p 161.42p 159.25p 161.00p 1664380
06/01/2020 161.00p 161.79p 158.80p 159.60p 1792740
03/01/2020 160.60p 161.90p 159.40p 161.80p 1855550
02/01/2020 160.00p 161.00p 158.98p 161.00p 1266020
31/12/2019 160.00p 160.45p 158.60p 158.60p 495570
30/12/2019 162.20p 162.71p 159.60p 160.00p 1009740
27/12/2019 161.60p 164.78p 161.10p 162.20p 1330730
24/12/2019 161.00p 161.60p 159.80p 160.20p 538450
23/12/2019 158.40p 161.00p 157.81p 160.60p 1576420
20/12/2019 156.20p 158.60p 156.20p 158.60p 2670030
19/12/2019 155.60p 157.00p 155.34p 157.00p 1425950
18/12/2019 153.40p 156.60p 153.40p 156.20p 1867930
17/12/2019 154.40p 155.80p 153.81p 155.80p 2107120
16/12/2019 149.80p 155.00p 148.90p 155.00p 3495090
13/12/2019 148.20p 150.00p 147.60p 150.00p 3100690
12/12/2019 146.60p 149.00p 146.58p 149.00p 1857840
11/12/2019 147.60p 148.32p 146.00p 146.60p 2360940
10/12/2019 147.80p 148.50p 145.54p 147.40p 1736850
09/12/2019 146.20p 148.80p 146.20p 148.00p 1895370
06/12/2019 147.60p 148.40p 146.54p 148.00p 1702090
05/12/2019 147.60p 147.86p 146.20p 147.40p 1024800
04/12/2019 145.40p 147.76p 145.40p 147.40p 1708570
03/12/2019 148.00p 149.43p 145.78p 146.60p 1598480
02/12/2019 151.00p 151.00p 148.11p 148.80p 1557210
29/11/2019 151.20p 151.20p 149.60p 149.80p 1009180
28/11/2019 150.80p 151.37p 150.40p 150.60p 1610620
27/11/2019 151.00p 151.68p 150.40p 151.40p 1471660
26/11/2019 148.20p 150.40p 148.20p 150.20p 1567150
25/11/2019 148.60p 149.40p 148.20p 149.00p 1454560
22/11/2019 147.40p 148.60p 147.20p 148.60p 892390
21/11/2019 148.60p 148.75p 146.60p 147.40p 702650
20/11/2019 148.40p 149.00p 147.76p 149.00p 738410
19/11/2019 146.60p 149.80p 146.60p 148.40p 1685130
18/11/2019 147.80p 148.00p 146.80p 147.60p 930200
15/11/2019 147.60p 148.20p 147.00p 148.20p 1721320
14/11/2019 147.20p 147.40p 146.21p 146.80p 951070
13/11/2019 146.40p 147.04p 145.37p 146.80p 959030
12/11/2019 146.00p 146.80p 145.76p 146.40p 1138700
11/11/2019 146.00p 146.00p 144.71p 145.40p 1164860
08/11/2019 145.80p 146.40p 145.00p 145.60p 1574450
07/11/2019 145.00p 146.60p 144.30p 146.60p 1658680
06/11/2019 145.00p 145.00p 143.91p 144.60p 940190
05/11/2019 145.00p 145.20p 144.26p 145.20p 1282540
04/11/2019 143.20p 144.80p 142.71p 144.60p 1277940
01/11/2019 142.60p 143.20p 141.80p 142.80p 915500
31/10/2019 142.60p 142.60p 141.55p 141.60p 1513350
30/10/2019 142.60p 142.60p 140.86p 142.20p 887070
29/10/2019 142.60p 142.60p 141.20p 142.20p 647080
28/10/2019 141.00p 142.60p 140.50p 142.60p 1280530

*Close Price adjusted for both dividends and splits