Polar Capital Global Financials Trust (PCFT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Global Financials Trust

Date Open High Low Close* Volume
31/03/2017 130.25p 131.50p 129.82p 131.50p 243462
30/03/2017 131.00p 131.25p 129.00p 131.00p 188445
29/03/2017 130.50p 131.47p 130.38p 131.12p 81294
28/03/2017 129.00p 129.75p 128.50p 129.62p 167731
27/03/2017 130.00p 130.56p 128.00p 128.75p 247852
24/03/2017 130.50p 131.47p 130.50p 131.00p 97926
23/03/2017 131.25p 132.50p 130.91p 131.12p 58995
22/03/2017 134.00p 134.25p 131.00p 132.00p 410698
21/03/2017 137.00p 137.00p 134.37p 134.50p 195323
20/03/2017 135.50p 136.75p 135.25p 136.75p 219002
17/03/2017 137.00p 137.08p 135.93p 136.75p 157617
16/03/2017 137.00p 137.00p 135.75p 136.25p 499527
15/03/2017 136.00p 136.50p 135.00p 136.00p 189682
14/03/2017 135.75p 136.51p 134.62p 135.37p 183199
13/03/2017 134.50p 135.00p 133.59p 134.50p 218948
10/03/2017 133.50p 134.50p 132.90p 133.75p 225887
09/03/2017 132.00p 133.25p 132.00p 132.75p 324530
08/03/2017 132.75p 133.50p 132.00p 132.50p 240768
07/03/2017 132.75p 132.75p 131.55p 132.75p 124052
06/03/2017 131.75p 131.82p 130.60p 131.62p 158327
03/03/2017 131.50p 131.82p 130.63p 131.12p 148608
02/03/2017 131.26p 131.90p 130.53p 131.12p 205058
01/03/2017 131.00p 131.50p 130.50p 131.50p 210889
28/02/2017 131.75p 132.14p 130.00p 130.00p 214246
27/02/2017 131.75p 132.75p 131.75p 132.38p 142886
24/02/2017 132.25p 133.12p 132.00p 132.50p 121524
23/02/2017 133.50p 134.17p 131.88p 132.62p 328427
22/02/2017 134.50p 134.50p 133.40p 134.12p 236169
21/02/2017 134.50p 134.50p 133.09p 134.50p 109185
20/02/2017 133.86p 134.39p 133.50p 134.00p 222036
17/02/2017 134.50p 134.50p 133.75p 133.88p 263331
16/02/2017 135.00p 135.00p 133.50p 133.50p 408136
15/02/2017 134.60p 134.75p 133.50p 134.25p 438103
14/02/2017 133.00p 134.50p 133.00p 133.38p 181514
13/02/2017 134.00p 134.96p 133.00p 133.75p 316014
10/02/2017 134.50p 134.75p 133.53p 134.50p 225228
09/02/2017 133.00p 134.00p 132.91p 133.25p 211292
08/02/2017 135.00p 135.25p 134.25p 134.25p 279351
07/02/2017 134.25p 135.50p 133.75p 133.75p 210251
06/02/2017 130.50p 133.85p 130.15p 133.75p 335175
03/02/2017 129.00p 130.00p 128.75p 130.00p 213445
02/02/2017 129.25p 130.00p 128.75p 129.50p 178734
01/02/2017 129.25p 129.81p 129.25p 129.62p 176979
31/01/2017 129.00p 129.70p 128.75p 129.25p 212652
30/01/2017 129.75p 130.12p 129.50p 129.50p 78478
27/01/2017 129.75p 130.41p 129.55p 129.88p 299191
26/01/2017 130.00p 130.43p 129.75p 130.25p 296077
25/01/2017 130.75p 130.75p 129.95p 130.75p 109568
24/01/2017 130.75p 130.75p 129.65p 130.75p 132244
23/01/2017 129.75p 130.86p 129.50p 130.75p 215930
20/01/2017 131.38p 131.96p 130.26p 131.00p 195868
19/01/2017 131.00p 132.04p 130.03p 130.75p 166775
18/01/2017 134.75p 134.75p 131.50p 131.50p 327317
17/01/2017 135.25p 135.70p 133.50p 134.25p 440560
16/01/2017 135.00p 136.03p 134.81p 135.25p 246150
13/01/2017 134.00p 135.50p 134.00p 134.63p 212477
12/01/2017 135.00p 135.00p 133.19p 134.25p 271387
11/01/2017 131.50p 137.00p 130.77p 135.00p 1243638
10/01/2017 131.00p 131.58p 130.70p 130.88p 163104
09/01/2017 130.75p 131.75p 129.25p 131.50p 274037
06/01/2017 129.60p 130.49p 129.60p 129.88p 202376
05/01/2017 129.50p 130.50p 129.11p 129.25p 370542
04/01/2017 129.00p 129.50p 128.25p 129.25p 289001
03/01/2017 128.75p 129.00p 128.08p 128.38p 254222
30/12/2016 127.50p 129.00p 127.50p 128.38p 57412
29/12/2016 127.75p 128.98p 127.75p 127.75p 144141
28/12/2016 127.75p 129.00p 127.13p 128.50p 178109
23/12/2016 127.50p 127.64p 126.95p 127.25p 85004
22/12/2016 127.50p 127.50p 126.85p 127.50p 213334
21/12/2016 127.50p 127.50p 126.39p 126.50p 315373
20/12/2016 126.00p 127.00p 126.00p 126.63p 224615
19/12/2016 126.75p 126.89p 126.00p 126.37p 248215
16/12/2016 126.50p 126.52p 126.00p 126.00p 271584
15/12/2016 125.25p 126.50p 125.25p 126.13p 273106
14/12/2016 126.50p 126.50p 125.25p 125.75p 433757
13/12/2016 126.25p 126.44p 125.25p 125.25p 238161
12/12/2016 125.25p 126.50p 125.25p 125.25p 187843
09/12/2016 126.00p 126.50p 125.25p 126.50p 552572
08/12/2016 125.00p 126.00p 123.87p 124.75p 528708
07/12/2016 120.50p 124.75p 120.00p 124.50p 494256
06/12/2016 119.50p 120.50p 119.50p 120.50p 180173
05/12/2016 120.50p 120.50p 119.25p 120.50p 181294
02/12/2016 120.50p 121.45p 120.50p 120.50p 88308
01/12/2016 122.50p 122.50p 120.75p 120.75p 223756
30/11/2016 122.25p 122.25p 121.76p 121.88p 144407
29/11/2016 122.50p 122.50p 121.50p 122.00p 210360
28/11/2016 122.50p 123.25p 121.77p 122.00p 1615375
25/11/2016 122.49p 122.50p 121.50p 122.00p 134286
24/11/2016 121.50p 122.50p 121.42p 122.00p 218303
23/11/2016 120.50p 121.50p 120.45p 120.75p 273744
22/11/2016 120.75p 121.25p 120.31p 120.50p 304797
21/11/2016 120.00p 121.00p 119.80p 120.00p 187551
18/11/2016 120.50p 120.75p 119.84p 120.00p 149061
17/11/2016 121.00p 121.00p 120.00p 120.38p 63645
16/11/2016 121.00p 121.50p 119.50p 120.50p 821293
15/11/2016 120.50p 121.00p 119.15p 120.50p 194323
14/11/2016 117.25p 120.00p 117.25p 119.50p 270854
11/11/2016 117.75p 118.50p 116.50p 117.50p 910856
10/11/2016 112.00p 118.00p 112.00p 117.25p 479797
09/11/2016 108.50p 111.50p 107.08p 111.50p 250823
08/11/2016 109.50p 111.00p 109.50p 110.50p 528224
07/11/2016 111.00p 111.25p 109.75p 110.75p 123046
04/11/2016 110.75p 112.14p 107.75p 109.00p 151187
03/11/2016 112.25p 112.45p 111.50p 111.50p 183845
02/11/2016 112.75p 112.75p 111.40p 111.87p 261462
01/11/2016 112.00p 112.50p 111.51p 112.50p 120864
31/10/2016 110.00p 112.00p 110.00p 111.25p 104242
28/10/2016 111.00p 111.39p 109.70p 110.50p 73628
27/10/2016 109.25p 111.00p 109.25p 110.25p 72288
26/10/2016 111.50p 111.50p 110.14p 110.37p 63514
25/10/2016 110.00p 111.25p 110.00p 111.25p 166796
24/10/2016 109.75p 110.94p 109.75p 110.00p 95631
21/10/2016 109.25p 110.81p 109.25p 109.25p 183680
20/10/2016 109.25p 110.45p 109.00p 109.75p 92559
19/10/2016 109.25p 111.03p 109.15p 109.75p 195835
18/10/2016 109.25p 110.34p 109.00p 109.00p 151563
17/10/2016 109.00p 110.00p 108.27p 109.25p 169702
14/10/2016 108.75p 109.88p 108.64p 109.00p 435497
13/10/2016 109.00p 109.75p 108.32p 108.75p 198310
12/10/2016 109.25p 109.75p 108.50p 109.25p 189697
11/10/2016 108.25p 109.75p 107.00p 109.00p 115607
10/10/2016 107.75p 109.50p 107.66p 109.50p 170861
07/10/2016 106.00p 108.50p 105.50p 108.00p 458451
06/10/2016 104.50p 105.89p 104.50p 105.00p 288897
05/10/2016 106.00p 106.00p 103.50p 104.25p 129016
04/10/2016 104.75p 106.00p 102.75p 102.75p 310974
03/10/2016 102.75p 104.75p 102.75p 104.50p 243655
30/09/2016 102.00p 102.50p 100.25p 102.25p 469202
29/09/2016 103.00p 103.63p 102.62p 103.00p 196305
28/09/2016 103.50p 104.49p 102.50p 103.38p 360396
27/09/2016 104.25p 105.24p 103.02p 104.25p 126071
26/09/2016 105.25p 105.75p 104.00p 104.50p 147533
23/09/2016 105.75p 106.42p 105.50p 105.50p 65291
22/09/2016 105.50p 106.50p 105.50p 106.50p 205346
21/09/2016 105.00p 106.25p 104.95p 105.25p 280532
20/09/2016 106.75p 106.80p 105.00p 105.00p 105381
19/09/2016 107.25p 107.25p 105.86p 107.25p 44469
16/09/2016 106.50p 107.12p 106.00p 106.75p 236913
15/09/2016 106.50p 108.19p 106.50p 106.50p 55529
14/09/2016 108.00p 108.25p 107.25p 107.25p 128702
13/09/2016 107.25p 107.81p 106.89p 107.50p 95291
12/09/2016 106.00p 107.25p 106.00p 106.50p 215649
09/09/2016 107.25p 108.00p 107.25p 108.00p 55044
08/09/2016 107.75p 107.75p 106.75p 107.00p 48127
07/09/2016 106.00p 106.88p 106.00p 106.25p 55644
06/09/2016 106.75p 107.25p 106.25p 106.75p 89006
05/09/2016 106.50p 106.89p 106.00p 106.00p 212774
02/09/2016 106.00p 107.00p 105.00p 105.00p 299282
01/09/2016 105.00p 105.75p 104.30p 105.50p 77692
31/08/2016 103.25p 104.62p 103.25p 104.38p 322448
30/08/2016 101.50p 103.00p 101.50p 102.75p 195316
26/08/2016 101.00p 101.00p 100.00p 100.50p 71130
25/08/2016 100.25p 100.50p 99.50p 100.50p 269179
24/08/2016 100.50p 101.30p 100.25p 100.37p 315668
23/08/2016 100.25p 100.75p 100.00p 100.25p 446928
22/08/2016 100.75p 101.37p 100.00p 100.00p 166071
19/08/2016 102.00p 102.30p 100.75p 101.50p 184494
18/08/2016 102.50p 103.56p 101.92p 102.00p 172456
17/08/2016 103.25p 103.75p 103.00p 103.75p 159154
16/08/2016 103.00p 103.75p 103.00p 103.00p 149020
15/08/2016 103.00p 103.89p 103.00p 103.00p 93789
12/08/2016 101.75p 104.00p 100.75p 103.50p 518108
11/08/2016 100.50p 101.31p 100.00p 101.00p 764616
10/08/2016 99.75p 101.35p 99.75p 100.50p 309898
09/08/2016 100.25p 101.00p 99.05p 101.00p 376857
08/08/2016 98.50p 99.17p 98.50p 99.00p 215851
05/08/2016 97.75p 98.50p 97.50p 97.50p 138186
04/08/2016 98.50p 98.50p 96.85p 98.50p 140473
03/08/2016 99.00p 99.55p 98.00p 98.50p 246978
02/08/2016 99.25p 100.13p 98.65p 98.75p 84066
01/08/2016 100.06p 100.76p 100.00p 100.25p 90004
29/07/2016 99.50p 100.81p 99.25p 99.25p 111029
28/07/2016 99.50p 101.25p 99.50p 101.25p 99771
27/07/2016 100.75p 101.00p 99.10p 101.00p 101567
26/07/2016 99.75p 100.00p 99.10p 100.00p 204668
25/07/2016 98.25p 100.00p 98.25p 99.75p 188407
22/07/2016 100.00p 100.00p 98.79p 100.00p 58936
21/07/2016 98.75p 100.00p 97.75p 100.00p 148155
20/07/2016 98.49p 98.63p 97.75p 98.00p 109115
19/07/2016 98.00p 98.50p 97.36p 98.50p 193559
18/07/2016 98.00p 98.00p 97.39p 98.00p 191931
15/07/2016 98.00p 98.00p 96.50p 96.75p 94866
14/07/2016 95.25p 97.25p 95.25p 97.25p 199706
13/07/2016 96.00p 96.00p 93.75p 93.75p 90892
12/07/2016 94.75p 95.75p 94.50p 95.75p 123409
11/07/2016 96.00p 96.00p 94.17p 96.00p 145990
08/07/2016 93.00p 94.25p 92.00p 92.00p 103985
07/07/2016 93.75p 94.00p 92.00p 93.00p 221920
06/07/2016 93.75p 94.25p 92.50p 93.88p 207189
05/07/2016 92.50p 94.10p 92.25p 93.50p 161982
04/07/2016 92.50p 94.00p 92.50p 93.75p 206180
01/07/2016 92.50p 93.88p 91.50p 92.50p 215261
30/06/2016 92.25p 93.95p 92.00p 92.50p 330051
29/06/2016 93.00p 94.23p 92.50p 92.50p 154997
28/06/2016 94.00p 94.00p 92.00p 92.25p 167137
27/06/2016 94.00p 94.20p 92.00p 92.00p 247644
24/06/2016 93.75p 94.75p 91.58p 94.50p 691789
23/06/2016 96.00p 97.25p 95.19p 97.25p 298299
22/06/2016 95.50p 95.50p 94.50p 95.50p 289760
21/06/2016 94.00p 95.25p 94.00p 95.25p 103825

*Close Price adjusted for both dividends and splits