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
03/09/2015 107.00p 107.00p 105.75p 107.00p 111215
02/09/2015 105.00p 106.14p 104.40p 105.88p 59245
01/09/2015 103.50p 105.50p 103.50p 103.50p 32961
28/08/2015 106.00p 106.50p 103.84p 106.25p 171096
27/08/2015 103.25p 105.97p 103.25p 103.25p 62025
26/08/2015 103.50p 104.50p 102.56p 103.00p 60385
25/08/2015 101.75p 105.00p 99.12p 104.50p 312390
24/08/2015 103.00p 103.00p 99.00p 99.00p 305191
21/08/2015 106.00p 106.00p 103.75p 103.75p 83683
20/08/2015 105.03p 107.16p 105.03p 106.50p 15950
19/08/2015 109.25p 109.75p 106.50p 106.50p 123746
18/08/2015 110.30p 110.30p 109.63p 110.25p 91573
17/08/2015 109.50p 110.25p 109.50p 110.25p 21135
14/08/2015 111.50p 111.50p 109.00p 109.00p 72041
13/08/2015 110.19p 110.95p 109.75p 110.50p 92650
12/08/2015 109.50p 111.30p 109.37p 109.75p 53683
11/08/2015 111.75p 111.75p 110.00p 111.50p 161953
10/08/2015 109.50p 112.00p 109.50p 112.00p 117732
07/08/2015 111.00p 111.50p 109.44p 111.50p 188175
06/08/2015 109.00p 111.00p 109.00p 111.00p 76540
05/08/2015 111.00p 111.94p 111.00p 111.00p 154236
04/08/2015 111.00p 111.13p 110.50p 110.75p 156808
03/08/2015 112.00p 112.00p 110.25p 110.25p 91915
31/07/2015 111.75p 111.75p 110.26p 111.50p 101791
30/07/2015 111.25p 111.31p 110.44p 110.87p 61461
29/07/2015 111.75p 111.75p 110.25p 110.87p 135904
28/07/2015 110.50p 111.20p 109.80p 110.50p 111955
27/07/2015 110.00p 111.75p 109.88p 110.00p 95634
24/07/2015 111.00p 112.34p 111.00p 112.25p 131288
23/07/2015 111.00p 112.34p 111.00p 111.25p 78725
22/07/2015 112.50p 112.50p 111.08p 112.50p 124128
21/07/2015 112.84p 112.84p 110.75p 111.87p 102229
20/07/2015 111.00p 112.75p 110.67p 110.75p 238832
17/07/2015 110.50p 111.00p 110.00p 111.00p 64398
16/07/2015 109.00p 111.00p 108.50p 110.50p 414820
15/07/2015 107.25p 108.15p 107.25p 107.75p 148142
14/07/2015 107.75p 107.88p 107.00p 107.88p 1616519
13/07/2015 108.00p 108.25p 107.25p 107.75p 96717
10/07/2015 108.25p 108.25p 107.00p 108.00p 98209
09/07/2015 108.00p 108.00p 106.75p 107.38p 64400
08/07/2015 107.00p 108.00p 106.75p 106.75p 105841
07/07/2015 107.75p 108.50p 107.00p 107.00p 79580
06/07/2015 108.50p 108.57p 108.00p 108.50p 186031
03/07/2015 109.00p 109.00p 108.62p 109.00p 43675
02/07/2015 109.00p 109.25p 108.75p 108.88p 14368
01/07/2015 107.50p 108.44p 107.25p 107.50p 159534
30/06/2015 107.75p 107.75p 106.64p 107.25p 88228
29/06/2015 107.25p 108.48p 106.50p 106.50p 138199
26/06/2015 109.50p 109.50p 109.00p 109.12p 80150
25/06/2015 110.00p 110.00p 109.00p 109.63p 130889
24/06/2015 109.50p 110.25p 108.88p 110.00p 115910
23/06/2015 109.50p 109.50p 108.38p 109.00p 121457
22/06/2015 109.00p 109.75p 108.35p 109.50p 134539
19/06/2015 109.50p 109.75p 108.25p 109.00p 328210
18/06/2015 109.50p 109.50p 108.35p 109.50p 61634
17/06/2015 109.75p 109.75p 108.50p 109.50p 117052
16/06/2015 108.25p 108.62p 108.25p 108.62p 50409
15/06/2015 109.25p 109.41p 108.00p 108.00p 84042
12/06/2015 110.00p 110.25p 109.26p 109.88p 194958
11/06/2015 109.00p 109.88p 108.25p 109.88p 122815
10/06/2015 107.00p 109.00p 106.50p 109.00p 125847
09/06/2015 107.50p 107.50p 106.85p 107.00p 86729
08/06/2015 107.50p 107.50p 106.96p 107.25p 101015
05/06/2015 106.00p 107.50p 106.00p 106.75p 45013
04/06/2015 106.25p 107.25p 106.13p 106.50p 123900
03/06/2015 106.25p 107.20p 106.00p 106.00p 74355
02/06/2015 107.75p 107.75p 106.00p 106.25p 97830
01/06/2015 106.00p 107.25p 106.00p 106.00p 68885
29/05/2015 107.00p 107.37p 106.38p 107.12p 120900
28/05/2015 106.75p 107.38p 106.25p 106.38p 181662
27/05/2015 107.75p 108.00p 106.00p 106.00p 103600
26/05/2015 107.50p 107.67p 106.00p 106.00p 86309
22/05/2015 107.00p 107.59p 107.00p 107.50p 61197
21/05/2015 107.50p 107.50p 106.25p 107.00p 114779
20/05/2015 107.00p 107.00p 105.75p 106.50p 121966
19/05/2015 106.50p 106.60p 105.50p 106.50p 146024
18/05/2015 106.00p 107.00p 105.00p 105.50p 155516
15/05/2015 106.75p 106.75p 105.00p 105.50p 128091
14/05/2015 105.75p 106.75p 105.25p 106.75p 93000
13/05/2015 105.00p 106.50p 105.00p 106.25p 191402
12/05/2015 104.75p 105.00p 104.25p 105.00p 472512
11/05/2015 104.00p 105.00p 103.17p 105.00p 222247
08/05/2015 103.50p 104.00p 102.67p 104.00p 141656
07/05/2015 102.50p 103.26p 101.50p 101.50p 388105
06/05/2015 103.75p 104.75p 103.26p 103.75p 134276
05/05/2015 105.00p 105.00p 104.12p 104.25p 185256
01/05/2015 104.25p 104.75p 103.91p 104.75p 231229
30/04/2015 103.75p 104.49p 103.50p 104.00p 193874
29/04/2015 104.00p 105.00p 103.50p 105.00p 646753
28/04/2015 106.00p 106.25p 103.50p 104.00p 408900
27/04/2015 106.75p 106.75p 105.52p 106.50p 131722
24/04/2015 106.25p 107.00p 105.75p 105.75p 116944
23/04/2015 105.75p 106.75p 105.75p 105.75p 88044
22/04/2015 107.00p 107.50p 105.50p 105.50p 160703
21/04/2015 107.50p 107.75p 106.50p 107.00p 185685
20/04/2015 107.00p 107.00p 106.25p 106.25p 72085
17/04/2015 107.25p 107.50p 106.50p 106.50p 145178
16/04/2015 107.00p 107.75p 106.70p 107.75p 188940
15/04/2015 106.00p 107.00p 106.00p 107.00p 175499
14/04/2015 105.25p 107.00p 105.00p 106.50p 280732
13/04/2015 105.00p 105.50p 104.00p 105.50p 294244
10/04/2015 103.25p 105.25p 103.00p 104.00p 194849
09/04/2015 103.00p 103.60p 103.00p 103.00p 104095
08/04/2015 102.75p 104.00p 102.50p 102.75p 273005
07/04/2015 102.50p 103.25p 102.25p 102.25p 127423
02/04/2015 102.00p 102.40p 101.55p 102.25p 176760
01/04/2015 101.50p 101.95p 101.00p 101.63p 143267
31/03/2015 101.50p 102.40p 101.00p 101.50p 232075
30/03/2015 102.25p 102.50p 101.25p 102.50p 304390
27/03/2015 101.50p 102.13p 101.25p 101.25p 232383
26/03/2015 102.00p 103.14p 101.75p 101.75p 121410
25/03/2015 104.00p 104.54p 103.25p 103.25p 134152
24/03/2015 103.00p 103.90p 102.76p 103.00p 201027
23/03/2015 104.00p 104.00p 103.00p 103.75p 177213
20/03/2015 104.00p 104.00p 103.00p 104.00p 160558
19/03/2015 102.50p 103.50p 102.50p 103.50p 303627
18/03/2015 100.00p 102.00p 100.00p 102.00p 441966
17/03/2015 100.00p 101.75p 100.00p 100.50p 158096
16/03/2015 100.75p 101.51p 99.75p 100.75p 142845
13/03/2015 100.50p 100.50p 99.58p 100.25p 167199
12/03/2015 99.00p 99.00p 98.25p 98.25p 148464
11/03/2015 98.25p 99.00p 97.50p 98.00p 457505
10/03/2015 100.75p 101.63p 98.50p 98.75p 580125
09/03/2015 101.25p 101.88p 100.75p 101.75p 182532
06/03/2015 101.50p 101.64p 100.90p 101.50p 141557
05/03/2015 100.66p 101.49p 100.31p 101.13p 187963
04/03/2015 100.50p 101.13p 100.50p 101.13p 159839
03/03/2015 102.00p 102.20p 100.25p 100.25p 157036
02/03/2015 101.50p 102.10p 100.64p 101.50p 278079
27/02/2015 100.75p 101.50p 100.00p 100.75p 374241
26/02/2015 100.00p 100.75p 99.79p 100.75p 218331
25/02/2015 100.00p 100.25p 99.02p 100.25p 167643
24/02/2015 97.50p 100.00p 97.38p 100.00p 184389
23/02/2015 96.75p 97.34p 96.50p 97.25p 245608
20/02/2015 96.50p 97.00p 95.98p 96.50p 288088
19/02/2015 95.05p 95.83p 95.01p 95.63p 361172
18/02/2015 96.25p 96.25p 95.00p 95.75p 257150
17/02/2015 95.76p 96.16p 95.75p 96.13p 242502
16/02/2015 96.75p 96.75p 95.75p 96.38p 338255
13/02/2015 96.00p 96.50p 95.66p 95.75p 184320
12/02/2015 95.25p 95.63p 95.00p 95.63p 270630
11/02/2015 95.25p 95.75p 95.00p 95.63p 141038
10/02/2015 95.25p 95.89p 94.75p 95.25p 336741
09/02/2015 95.50p 96.74p 95.09p 96.00p 97832
06/02/2015 96.25p 96.25p 95.53p 96.00p 268354
05/02/2015 96.00p 96.50p 95.51p 96.25p 170417
04/02/2015 96.40p 96.63p 96.04p 96.38p 140817
03/02/2015 95.82p 96.63p 95.25p 96.63p 212604
02/02/2015 95.25p 96.12p 95.00p 95.25p 140591
30/01/2015 95.50p 96.50p 95.50p 95.50p 99509
29/01/2015 96.25p 96.25p 95.00p 95.00p 143949
28/01/2015 96.50p 96.79p 95.92p 96.25p 147372
27/01/2015 97.00p 97.75p 96.25p 96.25p 215979
26/01/2015 97.00p 97.35p 95.32p 97.25p 174768
23/01/2015 96.75p 97.00p 95.85p 97.00p 212253
22/01/2015 95.25p 95.50p 94.75p 95.50p 438475
21/01/2015 94.50p 95.25p 94.17p 94.88p 400667
20/01/2015 95.25p 95.25p 94.50p 95.25p 102021
19/01/2015 94.50p 95.13p 94.25p 94.50p 135260
16/01/2015 94.25p 95.00p 94.00p 94.00p 158647
15/01/2015 94.50p 95.38p 94.00p 95.38p 152463
14/01/2015 95.50p 95.88p 94.64p 95.00p 87835
13/01/2015 97.50p 97.50p 96.25p 97.50p 171956
12/01/2015 97.00p 97.44p 96.50p 97.00p 65452
09/01/2015 97.00p 97.40p 96.50p 97.00p 175494
08/01/2015 97.25p 97.44p 96.65p 97.38p 193277
07/01/2015 96.00p 97.00p 96.00p 96.00p 269503
06/01/2015 96.75p 98.11p 95.52p 96.50p 197106
05/01/2015 97.25p 99.00p 96.75p 96.75p 165929
02/01/2015 98.39p 98.92p 98.39p 98.75p 11025
31/12/2014 98.00p 99.50p 97.92p 98.00p 35601
30/12/2014 99.50p 99.50p 98.00p 99.50p 117049
29/12/2014 98.75p 99.25p 98.35p 98.75p 241081
24/12/2014 98.53p 98.87p 98.25p 98.87p 4681
23/12/2014 98.00p 99.00p 97.64p 98.25p 226678
22/12/2014 98.00p 99.00p 97.36p 97.75p 77724
19/12/2014 97.75p 98.25p 97.50p 97.50p 125993
18/12/2014 99.00p 99.00p 97.25p 97.25p 153154
17/12/2014 99.00p 99.00p 97.44p 98.37p 82723
16/12/2014 99.25p 99.25p 98.00p 99.25p 106481
15/12/2014 98.75p 99.74p 98.00p 98.25p 96355
12/12/2014 100.50p 100.50p 99.00p 99.50p 225857
11/12/2014 99.75p 100.50p 99.00p 99.25p 104882
10/12/2014 100.00p 100.95p 99.89p 100.50p 223005
09/12/2014 102.00p 102.00p 99.00p 99.00p 247780
08/12/2014 101.50p 101.93p 101.00p 101.00p 111492
05/12/2014 101.00p 102.00p 101.00p 102.00p 126406
04/12/2014 101.00p 101.75p 100.75p 100.75p 117836
03/12/2014 100.25p 101.98p 100.25p 100.75p 136171
02/12/2014 101.50p 101.50p 100.54p 101.50p 215321
01/12/2014 101.00p 101.00p 100.00p 101.00p 127555
28/11/2014 100.75p 101.08p 100.06p 101.00p 377852
27/11/2014 101.00p 101.25p 99.44p 99.75p 256480
26/11/2014 98.50p 100.25p 98.18p 100.25p 139117
25/11/2014 98.00p 98.25p 96.50p 98.25p 195408
24/11/2014 98.00p 98.00p 96.44p 97.75p 109995
21/11/2014 97.00p 97.00p 96.00p 96.00p 10465845
20/11/2014 96.25p 97.00p 96.00p 96.50p 240653
19/11/2014 96.75p 96.88p 96.00p 96.88p 154444
18/11/2014 96.25p 96.60p 96.25p 96.50p 272586

*Close Price adjusted for both dividends and splits