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
20/06/2016 94.00p 95.00p 93.50p 94.25p 105222
17/06/2016 94.00p 94.25p 93.25p 94.25p 262165
16/06/2016 93.00p 93.81p 92.75p 92.75p 210590
15/06/2016 94.75p 94.75p 93.50p 94.25p 89676
14/06/2016 93.50p 94.00p 93.50p 93.50p 181749
13/06/2016 94.50p 94.63p 93.00p 94.00p 241481
10/06/2016 97.25p 97.87p 95.00p 95.00p 146283
09/06/2016 98.00p 99.70p 97.25p 97.25p 206530
08/06/2016 99.25p 100.13p 99.25p 100.00p 107826
07/06/2016 100.50p 100.50p 99.25p 99.75p 194790
06/06/2016 99.75p 100.06p 99.56p 99.75p 131796
03/06/2016 99.50p 100.50p 99.25p 99.75p 230604
02/06/2016 98.50p 100.00p 97.75p 100.00p 126829
01/06/2016 98.00p 99.25p 96.95p 98.25p 199874
31/05/2016 97.00p 97.75p 96.66p 97.75p 78585
27/05/2016 96.51p 97.43p 96.45p 96.75p 116080
26/05/2016 97.00p 97.00p 96.00p 96.75p 270539
25/05/2016 95.25p 95.94p 95.25p 95.25p 122393
24/05/2016 94.55p 95.67p 94.55p 95.13p 320813
23/05/2016 94.00p 95.06p 94.00p 94.75p 305498
20/05/2016 94.25p 94.84p 94.00p 94.50p 185458
19/05/2016 93.25p 94.59p 93.00p 93.88p 412676
18/05/2016 93.50p 95.22p 93.50p 94.00p 289234
17/05/2016 94.53p 95.56p 94.19p 94.88p 100000
16/05/2016 95.00p 95.16p 93.76p 95.00p 228334
13/05/2016 95.00p 95.00p 93.73p 95.00p 134343
12/05/2016 94.75p 95.69p 93.56p 95.00p 343135
11/05/2016 95.00p 96.00p 95.00p 96.00p 179608
10/05/2016 94.50p 95.50p 94.50p 95.50p 420384
09/05/2016 94.00p 94.88p 93.75p 93.75p 102527
06/05/2016 94.50p 94.50p 93.53p 94.00p 54306
05/05/2016 94.00p 95.13p 94.00p 94.25p 193535
04/05/2016 93.50p 94.50p 92.50p 93.00p 288419
03/05/2016 96.75p 96.75p 94.00p 94.00p 185954
29/04/2016 96.50p 96.50p 94.50p 94.50p 330804
28/04/2016 97.00p 97.71p 97.00p 97.00p 40335
27/04/2016 97.75p 98.39p 97.45p 97.50p 140937
26/04/2016 98.50p 99.25p 97.00p 98.75p 230063
25/04/2016 99.00p 99.69p 98.12p 98.37p 177710
22/04/2016 99.75p 99.75p 98.25p 99.12p 132912
21/04/2016 99.28p 99.35p 98.45p 99.00p 93875
20/04/2016 98.50p 99.50p 98.29p 99.50p 163475
19/04/2016 98.75p 98.75p 97.69p 97.75p 264022
18/04/2016 96.50p 98.00p 96.50p 97.50p 258721
15/04/2016 96.25p 97.83p 96.25p 97.50p 206622
14/04/2016 96.00p 97.90p 95.50p 96.00p 241364
13/04/2016 97.00p 97.50p 95.00p 95.50p 179367
12/04/2016 94.92p 96.00p 94.50p 95.38p 218659
11/04/2016 94.25p 95.81p 94.25p 94.50p 110743
08/04/2016 95.78p 95.78p 94.00p 95.00p 151546
07/04/2016 94.48p 95.61p 94.48p 94.75p 137600
06/04/2016 93.50p 95.00p 93.25p 94.50p 160375
05/04/2016 95.00p 95.00p 90.50p 93.25p 173934
04/04/2016 92.00p 94.50p 92.00p 94.50p 216911
01/04/2016 92.00p 94.34p 92.00p 93.37p 151549
31/03/2016 95.00p 95.00p 92.50p 92.75p 276516
30/03/2016 94.75p 95.00p 92.50p 92.62p 479873
29/03/2016 94.50p 94.50p 92.52p 93.75p 366611
24/03/2016 92.50p 93.50p 92.50p 92.50p 230529
23/03/2016 93.00p 94.00p 92.79p 93.25p 447842
22/03/2016 93.00p 94.50p 92.00p 94.00p 234559
21/03/2016 93.00p 94.50p 91.50p 93.62p 388293
18/03/2016 93.75p 94.00p 93.00p 93.25p 337368
17/03/2016 94.00p 94.00p 91.50p 93.25p 352286
16/03/2016 92.50p 93.50p 92.50p 92.75p 190370
15/03/2016 92.50p 94.50p 92.50p 93.00p 189605
14/03/2016 92.50p 94.00p 92.02p 93.00p 218704
11/03/2016 95.00p 95.00p 92.00p 94.75p 184778
10/03/2016 94.00p 94.25p 91.76p 94.25p 278792
09/03/2016 93.00p 93.70p 91.62p 92.50p 302178
08/03/2016 93.00p 93.00p 92.00p 92.25p 888736
07/03/2016 91.50p 93.00p 91.50p 92.50p 375730
04/03/2016 93.00p 93.50p 91.00p 92.50p 286175
03/03/2016 93.00p 93.00p 90.50p 92.50p 338149
02/03/2016 93.00p 93.00p 91.00p 91.25p 200358
01/03/2016 91.75p 91.75p 89.81p 90.50p 232206
29/02/2016 92.50p 92.50p 89.50p 90.25p 93792
26/02/2016 90.00p 91.67p 89.91p 91.25p 145297
25/02/2016 88.75p 90.40p 88.50p 89.25p 141595
24/02/2016 89.00p 89.13p 88.50p 88.50p 69324
23/02/2016 91.75p 91.75p 89.00p 89.88p 300404
22/02/2016 90.00p 92.00p 88.06p 90.88p 130267
19/02/2016 88.50p 89.50p 88.15p 89.00p 179644
18/02/2016 88.75p 89.26p 87.75p 89.00p 169449
17/02/2016 88.25p 89.00p 86.53p 88.50p 155609
16/02/2016 89.00p 89.00p 86.50p 86.75p 116407
15/02/2016 89.50p 89.50p 86.50p 86.50p 171891
12/02/2016 88.00p 88.25p 83.50p 86.25p 2534881
11/02/2016 86.50p 88.00p 85.50p 86.25p 373820
10/02/2016 90.00p 90.00p 87.10p 89.00p 201780
09/02/2016 90.00p 90.63p 87.25p 87.50p 443781
08/02/2016 92.00p 93.30p 91.00p 91.75p 85417
05/02/2016 91.50p 93.19p 91.50p 92.50p 53139
04/02/2016 93.50p 93.50p 91.25p 91.50p 116382
03/02/2016 94.50p 94.50p 91.00p 91.00p 245551
02/02/2016 94.00p 94.50p 92.75p 92.75p 210206
01/02/2016 94.00p 94.90p 93.00p 94.00p 210180
29/01/2016 93.50p 94.63p 93.50p 93.50p 58876
28/01/2016 94.50p 94.50p 93.00p 93.00p 153352
27/01/2016 94.25p 94.55p 93.00p 93.25p 223648
26/01/2016 93.00p 94.59p 93.00p 94.13p 162766
25/01/2016 94.50p 95.29p 94.25p 94.25p 205517
22/01/2016 94.00p 95.37p 94.00p 94.88p 263078
21/01/2016 92.50p 94.30p 92.00p 93.00p 147266
20/01/2016 93.50p 94.50p 92.00p 92.25p 252055
19/01/2016 97.00p 97.90p 96.28p 96.50p 173351
18/01/2016 97.00p 99.00p 95.50p 96.00p 126079
15/01/2016 100.50p 100.95p 97.00p 97.00p 169230
14/01/2016 102.50p 102.50p 100.00p 100.75p 114629
13/01/2016 104.00p 104.00p 103.13p 104.00p 33496
12/01/2016 104.00p 104.00p 101.00p 103.00p 208851
11/01/2016 103.00p 104.00p 101.78p 103.00p 254798
08/01/2016 103.00p 103.49p 102.31p 103.00p 338119
07/01/2016 101.00p 103.00p 100.76p 102.50p 102200
06/01/2016 102.50p 104.00p 102.26p 104.00p 142694
05/01/2016 102.00p 103.46p 102.00p 103.13p 26224
04/01/2016 102.50p 104.00p 101.50p 101.75p 83661
31/12/2015 103.50p 106.00p 103.50p 103.50p 22080
30/12/2015 106.00p 106.00p 103.52p 106.00p 13629
29/12/2015 103.50p 105.38p 103.50p 103.50p 23287
24/12/2015 104.45p 104.75p 104.40p 104.75p 15000
23/12/2015 103.00p 105.50p 103.00p 104.00p 135434
22/12/2015 102.00p 103.76p 102.00p 103.00p 210494
21/12/2015 102.00p 103.50p 102.00p 102.00p 95144
18/12/2015 103.75p 103.75p 101.84p 103.75p 83958
17/12/2015 100.50p 103.50p 100.50p 102.00p 251968
16/12/2015 100.25p 100.25p 99.41p 100.00p 100200
15/12/2015 99.00p 99.87p 99.00p 99.50p 221037
14/12/2015 100.00p 101.79p 98.64p 99.62p 175214
11/12/2015 103.00p 103.00p 100.00p 101.50p 145388
10/12/2015 105.00p 105.00p 103.00p 103.88p 78549
09/12/2015 104.50p 104.80p 103.00p 103.00p 75254
08/12/2015 103.00p 104.24p 103.00p 103.50p 41425
07/12/2015 104.00p 105.00p 103.50p 103.75p 82465
04/12/2015 104.00p 105.25p 104.00p 104.00p 79788
03/12/2015 105.39p 105.39p 104.20p 105.25p 127144
02/12/2015 105.03p 105.60p 104.00p 105.00p 111470
01/12/2015 104.00p 105.62p 104.00p 104.00p 76784
30/11/2015 104.25p 105.90p 104.00p 104.00p 106209
27/11/2015 104.25p 106.25p 104.00p 104.25p 120087
26/11/2015 104.75p 106.32p 104.56p 105.50p 67602
25/11/2015 104.50p 105.65p 104.02p 105.12p 34962
24/11/2015 105.50p 106.25p 103.90p 106.25p 70603
23/11/2015 106.75p 106.75p 104.50p 105.00p 122769
20/11/2015 106.75p 107.00p 104.00p 104.50p 73279
19/11/2015 105.25p 106.75p 104.25p 104.25p 67320
18/11/2015 103.50p 104.75p 103.50p 104.00p 211311
17/11/2015 105.00p 105.95p 104.00p 104.00p 134837
16/11/2015 106.25p 106.50p 103.25p 106.50p 70169
13/11/2015 107.00p 107.00p 104.26p 106.50p 310179
12/11/2015 107.00p 107.00p 105.55p 105.75p 50076
11/11/2015 107.00p 107.00p 105.00p 106.00p 70929
10/11/2015 106.00p 106.25p 104.75p 106.00p 137830
09/11/2015 105.40p 106.00p 103.25p 104.62p 173627
06/11/2015 103.50p 105.39p 103.00p 103.25p 107398
05/11/2015 105.00p 105.10p 103.88p 104.50p 65421
04/11/2015 105.00p 106.25p 103.50p 104.88p 126132
03/11/2015 106.05p 106.05p 103.61p 105.00p 47468
02/11/2015 103.75p 105.50p 103.50p 103.75p 136852
30/10/2015 105.50p 105.75p 104.25p 104.25p 102597
29/10/2015 106.04p 106.04p 104.88p 104.88p 55616
28/10/2015 104.00p 106.75p 104.00p 105.50p 117384
27/10/2015 107.00p 107.00p 104.15p 107.00p 89302
26/10/2015 105.75p 107.00p 104.62p 107.00p 72429
23/10/2015 105.50p 106.75p 103.62p 106.75p 114350
22/10/2015 105.50p 105.50p 103.88p 105.50p 101448
21/10/2015 105.50p 105.50p 103.00p 104.75p 65767
20/10/2015 105.50p 105.50p 103.60p 105.50p 63795
19/10/2015 105.25p 105.25p 104.48p 105.25p 63280
16/10/2015 104.00p 105.50p 104.00p 105.50p 102045
15/10/2015 104.45p 105.48p 104.08p 104.62p 48039
14/10/2015 104.75p 104.75p 103.50p 104.75p 95980
13/10/2015 105.15p 105.75p 104.00p 105.00p 193632
12/10/2015 105.75p 105.75p 105.04p 105.75p 72937
09/10/2015 105.45p 105.99p 104.75p 105.38p 19576
08/10/2015 104.63p 105.33p 104.63p 104.75p 36350
07/10/2015 104.50p 105.50p 102.60p 105.25p 160883
06/10/2015 103.59p 104.00p 102.35p 102.63p 30663
05/10/2015 103.50p 103.50p 101.55p 103.25p 117519
02/10/2015 103.00p 103.00p 100.00p 101.75p 116879
01/10/2015 101.75p 102.75p 101.50p 101.75p 48405
30/09/2015 100.50p 101.98p 100.03p 101.50p 117669
29/09/2015 98.28p 100.50p 98.25p 99.75p 91635
28/09/2015 101.75p 104.50p 100.50p 101.75p 172828
25/09/2015 104.00p 104.00p 102.09p 102.87p 127074
24/09/2015 101.75p 103.89p 101.50p 101.75p 179279
23/09/2015 101.50p 103.50p 101.50p 101.50p 85223
22/09/2015 102.00p 104.50p 101.78p 102.00p 100846
21/09/2015 103.00p 104.19p 101.77p 103.50p 105979
18/09/2015 104.50p 105.50p 102.53p 104.50p 117048
17/09/2015 104.75p 105.50p 103.00p 105.50p 26719
16/09/2015 103.77p 105.06p 103.00p 103.75p 93752
15/09/2015 107.00p 107.00p 103.43p 105.00p 125962
14/09/2015 107.00p 107.00p 104.30p 106.00p 83587
11/09/2015 106.68p 106.68p 104.78p 105.88p 120552
10/09/2015 106.75p 106.80p 104.95p 105.50p 45104
09/09/2015 108.00p 108.00p 105.39p 108.00p 95943
08/09/2015 107.00p 107.00p 105.27p 105.75p 30002
07/09/2015 106.50p 106.92p 105.15p 106.25p 90764
04/09/2015 107.00p 107.00p 105.00p 106.00p 72620

*Close Price adjusted for both dividends and splits