Woodford Patient Capital Trust (WPCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodford Patient Capital Trust

Date Open High Low Close* Volume
17/10/2016 92.30p 93.02p 91.25p 91.25p 967141
14/10/2016 93.05p 94.47p 92.25p 92.30p 1130966
13/10/2016 93.80p 94.75p 93.01p 93.10p 1723467
12/10/2016 96.75p 96.80p 93.70p 94.50p 1444940
11/10/2016 94.50p 96.70p 94.50p 96.30p 1115518
10/10/2016 95.00p 96.60p 94.50p 94.90p 951861
07/10/2016 94.50p 95.90p 94.50p 94.80p 1744468
06/10/2016 94.80p 96.45p 94.50p 94.90p 1225169
05/10/2016 96.00p 97.05p 94.50p 94.80p 1231402
04/10/2016 96.00p 97.76p 95.04p 95.30p 2551161
03/10/2016 93.10p 96.50p 93.10p 95.95p 843379
30/09/2016 94.00p 95.35p 93.10p 93.30p 1175933
29/09/2016 96.40p 96.54p 94.12p 95.05p 919097
28/09/2016 94.00p 95.60p 94.00p 95.00p 1707719
27/09/2016 96.50p 97.54p 94.00p 94.00p 941050
26/09/2016 96.50p 97.75p 95.60p 96.00p 1121703
23/09/2016 99.00p 99.00p 97.00p 97.05p 903766
22/09/2016 98.55p 99.50p 98.00p 98.45p 1070676
21/09/2016 98.55p 98.91p 97.70p 98.20p 929115
20/09/2016 97.50p 99.00p 97.45p 98.10p 1499192
19/09/2016 96.80p 98.40p 96.55p 97.25p 1724913
16/09/2016 95.50p 98.35p 94.50p 98.35p 1661735
15/09/2016 94.00p 95.50p 93.50p 94.80p 966914
14/09/2016 93.70p 94.40p 93.00p 93.60p 745981
13/09/2016 93.70p 94.40p 92.85p 93.70p 1529081
12/09/2016 93.75p 93.75p 92.12p 93.55p 1228267
09/09/2016 92.10p 93.50p 92.05p 93.10p 685069
08/09/2016 93.70p 93.75p 92.75p 93.45p 768277
07/09/2016 91.90p 94.00p 91.90p 93.25p 1199346
06/09/2016 93.75p 94.00p 91.75p 93.30p 913908
05/09/2016 93.10p 93.75p 92.51p 93.75p 993826
02/09/2016 91.40p 94.40p 91.40p 91.95p 2017681
01/09/2016 92.75p 93.75p 91.69p 93.35p 1671255
31/08/2016 92.00p 93.75p 91.46p 92.50p 2288230
30/08/2016 93.00p 93.00p 91.33p 92.65p 1168297
26/08/2016 91.00p 93.00p 90.10p 93.00p 484142
25/08/2016 93.90p 93.90p 90.05p 92.00p 1223177
24/08/2016 93.00p 94.00p 92.17p 93.65p 762826
23/08/2016 93.50p 94.00p 91.93p 93.50p 901416
22/08/2016 92.60p 93.39p 91.59p 93.15p 779114
19/08/2016 91.85p 93.40p 91.24p 93.40p 1440169
18/08/2016 91.05p 93.05p 91.05p 92.10p 810853
17/08/2016 91.50p 92.95p 91.45p 91.65p 1058656
16/08/2016 91.15p 92.35p 91.00p 91.50p 2173644
15/08/2016 92.00p 92.00p 91.31p 91.65p 1363870
12/08/2016 91.50p 92.00p 91.20p 91.75p 1076225
11/08/2016 91.55p 92.00p 91.10p 91.50p 1177061
10/08/2016 91.35p 92.00p 91.07p 91.60p 1439475
09/08/2016 91.00p 92.50p 90.89p 91.75p 1850813
08/08/2016 91.40p 91.69p 89.45p 90.80p 2350374
05/08/2016 90.10p 91.40p 89.53p 90.20p 1524444
04/08/2016 89.00p 91.00p 88.75p 90.05p 1772348
03/08/2016 89.65p 90.80p 88.00p 89.75p 754689
02/08/2016 89.35p 90.78p 88.00p 88.25p 1437331
01/08/2016 90.50p 91.50p 89.25p 89.25p 1078012
29/07/2016 91.25p 91.64p 90.10p 90.75p 923904
28/07/2016 90.80p 91.40p 90.00p 90.50p 1149832
27/07/2016 90.95p 91.50p 89.05p 90.00p 1312519
26/07/2016 91.75p 91.75p 90.00p 90.65p 717771
25/07/2016 91.25p 91.70p 90.00p 90.40p 904071
22/07/2016 91.30p 91.42p 90.00p 90.40p 686420
21/07/2016 89.05p 91.57p 89.00p 90.90p 848873
20/07/2016 90.00p 91.08p 89.10p 89.50p 922715
19/07/2016 91.70p 91.70p 90.00p 90.10p 760301
18/07/2016 91.50p 91.50p 90.05p 90.35p 735689
15/07/2016 91.50p 91.50p 88.95p 90.30p 1118836
14/07/2016 90.00p 91.50p 90.00p 91.00p 1611533
13/07/2016 89.35p 90.90p 87.20p 89.15p 1891346
12/07/2016 86.40p 89.75p 86.40p 89.75p 1747489
11/07/2016 84.35p 89.40p 83.84p 88.85p 2796535
08/07/2016 83.00p 86.00p 83.00p 84.10p 1728656
07/07/2016 82.15p 84.00p 81.00p 83.35p 1411042
06/07/2016 82.10p 82.16p 80.50p 81.00p 3568586
05/07/2016 83.00p 83.50p 80.50p 81.10p 3119757
04/07/2016 85.50p 86.45p 82.50p 82.60p 2332029
01/07/2016 84.10p 86.66p 83.10p 83.70p 3537735
30/06/2016 86.85p 86.85p 84.10p 84.10p 1907769
29/06/2016 84.00p 86.92p 84.00p 84.70p 7374127
28/06/2016 85.90p 86.20p 83.50p 84.50p 3386330
27/06/2016 89.00p 89.00p 83.00p 83.45p 4017141
24/06/2016 86.75p 90.75p 81.56p 89.00p 5117703
23/06/2016 92.75p 94.50p 91.90p 93.90p 1745115
22/06/2016 91.00p 93.00p 90.00p 93.00p 1939062
21/06/2016 88.80p 91.60p 88.80p 91.00p 2920733
20/06/2016 89.50p 90.88p 88.50p 90.40p 3000279
17/06/2016 89.85p 91.13p 88.78p 90.05p 2079038
16/06/2016 89.80p 90.64p 88.50p 88.50p 1865054
15/06/2016 92.00p 92.05p 89.75p 90.00p 1393692
14/06/2016 92.55p 92.93p 89.50p 90.00p 2538123
13/06/2016 94.00p 94.00p 92.45p 92.95p 2386538
10/06/2016 95.00p 95.67p 93.45p 94.45p 1023536
09/06/2016 95.00p 95.90p 94.00p 94.95p 1070378
08/06/2016 95.55p 96.70p 94.80p 94.80p 881329
07/06/2016 97.30p 97.76p 95.49p 95.50p 674275
06/06/2016 98.45p 98.75p 96.25p 96.90p 1124710
03/06/2016 97.50p 98.12p 96.10p 97.05p 450522
02/06/2016 95.70p 97.80p 95.70p 97.80p 618416
01/06/2016 97.30p 98.00p 95.80p 96.70p 863572
31/05/2016 96.35p 97.75p 95.40p 97.15p 863411
27/05/2016 95.85p 97.70p 95.55p 97.70p 447077
26/05/2016 97.75p 97.75p 96.35p 97.75p 494730
25/05/2016 96.50p 98.00p 95.92p 97.75p 753150
24/05/2016 95.60p 96.40p 94.27p 96.40p 1090545
23/05/2016 95.00p 96.00p 94.00p 95.90p 834425
20/05/2016 94.00p 95.60p 93.76p 95.25p 375043
19/05/2016 95.60p 95.60p 93.56p 95.30p 1255283
18/05/2016 93.55p 96.00p 93.55p 96.00p 821561
17/05/2016 94.50p 95.95p 93.40p 95.95p 832475
16/05/2016 93.50p 94.50p 92.81p 93.15p 907611
13/05/2016 94.20p 96.48p 93.50p 94.10p 1408978
12/05/2016 95.80p 96.83p 93.75p 94.10p 1342230
11/05/2016 96.60p 98.40p 95.25p 96.55p 1134975
10/05/2016 98.30p 98.50p 96.50p 96.65p 853183
09/05/2016 97.15p 98.50p 96.79p 97.70p 656210
06/05/2016 98.30p 98.30p 96.60p 97.55p 632623
05/05/2016 98.90p 98.90p 96.55p 97.55p 881450
04/05/2016 99.00p 99.80p 97.50p 97.85p 911320
03/05/2016 99.90p 99.90p 98.02p 99.00p 1060128
29/04/2016 99.05p 99.90p 98.00p 99.85p 1124799
28/04/2016 100.90p 100.90p 99.16p 100.00p 963154
27/04/2016 101.20p 101.20p 99.48p 100.80p 838297
26/04/2016 100.90p 101.50p 99.18p 100.80p 1645084
25/04/2016 98.20p 101.00p 98.20p 100.80p 1209198
22/04/2016 98.25p 100.00p 98.05p 99.60p 982726
21/04/2016 99.55p 100.00p 98.10p 99.50p 949183
20/04/2016 99.75p 100.37p 98.00p 98.75p 1301607
19/04/2016 99.25p 101.00p 97.89p 99.50p 2146749
18/04/2016 98.00p 99.35p 97.88p 99.15p 1026788
15/04/2016 98.50p 99.99p 97.49p 97.60p 1487908
14/04/2016 99.25p 100.30p 98.45p 99.75p 2017943
13/04/2016 99.00p 99.73p 98.69p 99.25p 1800345
12/04/2016 98.50p 98.75p 98.00p 98.35p 1790603
11/04/2016 97.00p 98.46p 96.66p 98.10p 2263209
08/04/2016 96.05p 96.99p 96.01p 96.65p 2175990
07/04/2016 96.25p 96.99p 95.39p 96.05p 2376992
06/04/2016 94.30p 95.85p 93.80p 95.25p 2225476
05/04/2016 94.00p 94.75p 93.38p 93.50p 1646862
04/04/2016 94.00p 94.62p 92.75p 94.00p 2030850
01/04/2016 93.25p 94.50p 92.55p 92.75p 1402877
31/03/2016 94.05p 94.75p 93.50p 93.95p 1300857
30/03/2016 94.75p 94.95p 94.00p 94.70p 1632154
29/03/2016 94.00p 94.76p 92.75p 93.50p 2880167
24/03/2016 93.30p 93.60p 91.10p 92.60p 1917627
23/03/2016 91.60p 94.46p 91.60p 93.05p 3413313
22/03/2016 88.50p 92.00p 87.95p 91.55p 2759486
21/03/2016 88.20p 88.75p 86.75p 88.50p 1905278
18/03/2016 88.40p 88.50p 87.00p 87.00p 2019958
17/03/2016 87.10p 88.75p 87.10p 88.05p 1348162
16/03/2016 87.45p 89.00p 86.30p 88.20p 3613914
15/03/2016 87.15p 87.30p 85.75p 86.50p 2569766
14/03/2016 87.20p 87.20p 85.50p 85.85p 1011204
11/03/2016 86.40p 87.45p 85.67p 86.00p 1993827
10/03/2016 87.60p 87.94p 85.54p 85.55p 1923644
09/03/2016 87.40p 88.25p 86.50p 86.50p 1461383
08/03/2016 89.05p 89.15p 86.68p 86.85p 1259656
07/03/2016 88.80p 89.80p 87.04p 87.50p 1261999
04/03/2016 90.00p 90.57p 88.00p 88.80p 1713416
03/03/2016 89.30p 90.48p 87.68p 89.30p 1265261
02/03/2016 89.00p 90.40p 88.93p 89.50p 1085480
01/03/2016 88.90p 89.40p 88.50p 88.50p 919086
29/02/2016 90.50p 90.50p 88.15p 88.15p 1170101
26/02/2016 89.95p 90.50p 89.00p 90.40p 1459378
25/02/2016 88.20p 90.00p 87.30p 89.50p 1043623
24/02/2016 87.75p 88.95p 87.15p 88.15p 789535
23/02/2016 88.15p 88.95p 88.00p 88.00p 774745
22/02/2016 88.20p 89.00p 87.96p 88.30p 966887
19/02/2016 88.00p 88.70p 87.50p 88.35p 823012
18/02/2016 88.05p 88.75p 87.08p 87.60p 1103484
17/02/2016 87.95p 88.96p 87.02p 88.75p 1003755
16/02/2016 87.00p 87.94p 85.99p 86.00p 1154883
15/02/2016 86.50p 87.81p 86.10p 86.55p 979511
12/02/2016 85.00p 86.12p 85.00p 85.55p 1812271
11/02/2016 86.60p 87.91p 84.05p 85.00p 2323547
10/02/2016 87.30p 88.15p 86.50p 86.65p 1367322
09/02/2016 88.50p 90.00p 86.53p 87.30p 4672728
08/02/2016 91.20p 91.50p 88.05p 88.15p 1552274
05/02/2016 88.00p 91.40p 88.00p 90.70p 1245069
04/02/2016 88.90p 90.25p 87.85p 90.20p 1062746
03/02/2016 89.80p 89.85p 87.30p 87.75p 1764146
02/02/2016 88.20p 90.00p 87.50p 88.00p 1141991
01/02/2016 90.95p 90.95p 88.00p 88.25p 1299436
29/01/2016 90.35p 90.74p 88.35p 88.35p 1362817
28/01/2016 89.65p 90.79p 88.65p 89.15p 648322
27/01/2016 90.15p 90.80p 89.20p 89.80p 873630
26/01/2016 90.15p 91.00p 89.00p 89.70p 1158347
25/01/2016 91.00p 91.59p 89.50p 90.45p 879413
22/01/2016 87.70p 92.60p 87.70p 90.65p 2602015
21/01/2016 89.10p 89.31p 87.55p 87.55p 1776466
20/01/2016 90.00p 90.67p 87.65p 87.70p 2562792
19/01/2016 90.50p 92.00p 90.03p 91.70p 2296588
18/01/2016 91.15p 92.48p 89.55p 89.65p 3588830
15/01/2016 96.30p 96.30p 91.10p 92.00p 2888420
14/01/2016 95.90p 96.67p 92.75p 95.20p 3003521
13/01/2016 99.00p 99.00p 95.50p 96.00p 1848126
12/01/2016 99.25p 99.75p 98.13p 98.55p 1192481
11/01/2016 98.00p 99.70p 97.50p 99.40p 1218892
08/01/2016 96.50p 99.00p 96.00p 98.60p 1667047
07/01/2016 99.00p 99.00p 95.50p 96.55p 2348245
06/01/2016 99.10p 100.26p 98.00p 98.50p 1488006
05/01/2016 100.00p 100.99p 98.69p 99.45p 1576756

*Close Price adjusted for both dividends and splits