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
05/11/2014 96.50p 97.35p 95.63p 96.00p 156173
04/11/2014 99.25p 99.76p 96.50p 96.50p 323968
03/11/2014 98.75p 100.25p 98.50p 98.50p 58081
31/10/2014 100.00p 100.00p 97.00p 98.87p 132869
30/10/2014 97.00p 97.56p 96.25p 97.00p 128339
29/10/2014 96.53p 97.97p 96.53p 97.25p 130654
28/10/2014 96.50p 96.55p 96.00p 96.00p 82243
27/10/2014 95.75p 97.10p 95.75p 96.50p 68703
24/10/2014 94.50p 96.00p 94.50p 95.00p 202396
23/10/2014 95.00p 95.88p 94.50p 94.50p 146101
22/10/2014 94.75p 96.58p 94.75p 94.75p 116293
21/10/2014 95.00p 95.45p 93.76p 94.25p 80751
20/10/2014 94.00p 94.88p 93.25p 93.75p 82384
17/10/2014 93.00p 93.89p 92.68p 93.00p 88250
16/10/2014 92.50p 93.62p 92.50p 92.75p 178154
15/10/2014 93.50p 94.23p 92.00p 92.00p 254916
14/10/2014 94.50p 95.24p 93.26p 93.75p 125652
13/10/2014 95.50p 96.53p 94.50p 94.50p 149165
10/10/2014 97.50p 98.20p 96.07p 96.25p 167315
09/10/2014 99.00p 99.70p 98.00p 98.00p 52357
08/10/2014 99.25p 100.00p 98.50p 98.50p 114751
07/10/2014 100.00p 100.20p 99.50p 100.00p 78407
06/10/2014 100.15p 100.70p 99.00p 100.37p 122515
03/10/2014 99.00p 99.94p 99.00p 99.00p 121494
02/10/2014 99.00p 100.63p 98.00p 99.25p 175564
01/10/2014 100.00p 100.50p 99.82p 100.00p 121933
30/09/2014 100.25p 101.00p 100.15p 101.00p 143409
29/09/2014 100.74p 100.93p 100.00p 100.50p 199989
26/09/2014 100.00p 100.87p 100.00p 100.00p 65309
25/09/2014 100.50p 101.13p 100.50p 100.75p 90059
24/09/2014 100.25p 101.25p 100.13p 100.75p 102174
23/09/2014 101.25p 101.25p 100.00p 100.50p 152561
22/09/2014 101.50p 102.34p 101.25p 101.75p 88546
19/09/2014 102.50p 103.00p 101.75p 101.75p 283179
18/09/2014 101.00p 101.87p 100.75p 101.25p 574757
17/09/2014 101.00p 101.25p 101.00p 101.25p 68204
16/09/2014 101.25p 101.25p 100.70p 100.75p 77812
15/09/2014 101.25p 102.13p 101.00p 101.25p 114943
12/09/2014 101.75p 102.50p 101.25p 101.25p 91512
11/09/2014 101.50p 102.75p 101.37p 102.75p 158053
10/09/2014 100.75p 102.00p 100.26p 101.75p 118014
09/09/2014 100.75p 100.75p 99.48p 100.00p 121656
08/09/2014 99.00p 100.20p 98.62p 99.00p 114593
05/09/2014 98.25p 99.00p 98.17p 98.75p 388165
04/09/2014 98.00p 98.25p 96.50p 97.50p 705728
03/09/2014 97.13p 97.75p 96.50p 97.50p 121758
02/09/2014 96.50p 97.00p 96.25p 96.50p 247002
01/09/2014 97.00p 97.25p 96.50p 96.50p 160271
29/08/2014 97.50p 97.87p 96.91p 97.75p 179558
28/08/2014 97.50p 98.04p 97.25p 97.25p 138809
27/08/2014 97.50p 98.12p 97.25p 97.25p 362209
26/08/2014 98.25p 98.79p 97.50p 97.50p 127415
22/08/2014 96.75p 97.50p 96.50p 96.50p 139191
21/08/2014 98.00p 98.00p 97.25p 97.50p 52753
20/08/2014 97.00p 98.55p 97.00p 98.00p 57698
19/08/2014 99.00p 99.50p 98.00p 98.50p 259948
18/08/2014 98.75p 99.25p 97.62p 99.25p 99712
15/08/2014 97.50p 98.60p 97.25p 97.25p 65462
14/08/2014 95.75p 98.50p 95.75p 98.50p 192659
13/08/2014 96.00p 97.24p 96.00p 96.38p 111242
12/08/2014 96.25p 97.74p 96.00p 96.88p 133983
11/08/2014 96.25p 97.25p 96.00p 96.25p 102031
08/08/2014 96.14p 96.50p 95.26p 96.00p 92103
07/08/2014 96.00p 96.33p 95.39p 95.63p 79030
06/08/2014 95.00p 96.00p 95.00p 95.25p 176782
05/08/2014 97.25p 97.75p 95.25p 95.50p 299211
04/08/2014 97.50p 98.00p 96.50p 97.00p 199732
01/08/2014 96.25p 97.25p 96.25p 96.50p 95452
31/07/2014 96.75p 97.13p 96.00p 96.75p 351172
30/07/2014 98.25p 98.25p 96.14p 96.50p 198469
29/07/2014 98.75p 99.50p 98.25p 98.25p 128995
28/07/2014 99.50p 99.50p 98.67p 99.25p 221232
25/07/2014 99.50p 99.50p 98.61p 99.50p 259722
24/07/2014 98.50p 99.37p 98.00p 99.00p 466774
23/07/2014 98.50p 99.20p 98.00p 98.00p 365914
22/07/2014 98.50p 99.50p 97.58p 98.50p 344043
21/07/2014 100.25p 100.75p 98.50p 99.75p 217314
18/07/2014 100.50p 101.49p 100.25p 100.75p 91355
17/07/2014 101.00p 102.25p 100.75p 101.13p 60362
16/07/2014 101.50p 102.75p 100.50p 102.25p 370560
15/07/2014 102.00p 102.00p 100.75p 100.75p 106267
14/07/2014 101.50p 102.05p 101.30p 101.50p 130521
11/07/2014 101.55p 102.50p 101.50p 101.75p 94423
10/07/2014 104.00p 104.40p 102.00p 102.50p 104938
09/07/2014 105.00p 105.00p 104.25p 104.25p 110946
08/07/2014 104.75p 105.10p 104.51p 105.00p 55284
07/07/2014 104.75p 105.25p 104.60p 105.25p 45072
04/07/2014 105.15p 105.40p 104.29p 105.12p 116677
03/07/2014 104.25p 105.19p 104.00p 104.50p 73207
02/07/2014 104.50p 105.25p 104.38p 104.50p 85803
01/07/2014 105.00p 105.25p 104.50p 104.50p 294842
30/06/2014 104.75p 105.57p 104.00p 104.25p 183515
27/06/2014 105.00p 105.00p 104.25p 104.25p 124387
26/06/2014 104.25p 105.00p 104.25p 104.25p 159514
25/06/2014 104.50p 104.98p 104.10p 104.50p 126608
24/06/2014 104.75p 105.00p 103.88p 105.00p 170600
23/06/2014 104.75p 104.75p 103.86p 104.25p 86500
20/06/2014 104.75p 104.84p 103.75p 103.75p 142138
19/06/2014 104.75p 105.00p 104.00p 105.00p 112465
18/06/2014 103.75p 104.00p 102.80p 104.00p 79500
17/06/2014 103.00p 103.75p 102.25p 102.50p 155385
16/06/2014 104.00p 104.00p 102.76p 103.50p 130690
13/06/2014 103.00p 103.75p 102.75p 103.50p 69772
12/06/2014 104.50p 104.75p 103.00p 103.00p 68910
11/06/2014 105.50p 105.50p 104.00p 104.75p 118662
10/06/2014 105.25p 105.25p 103.50p 105.25p 104067
09/06/2014 104.75p 105.00p 103.50p 105.00p 104699
06/06/2014 104.25p 104.25p 103.03p 103.88p 62851
05/06/2014 104.75p 105.00p 103.60p 105.00p 79464
04/06/2014 105.50p 106.56p 104.79p 104.88p 222003
03/06/2014 106.00p 106.00p 105.00p 105.00p 142545
02/06/2014 106.00p 106.00p 105.25p 106.00p 64974
30/05/2014 106.00p 106.00p 105.15p 105.75p 61887
29/05/2014 106.00p 106.00p 104.75p 106.00p 98654
28/05/2014 105.75p 105.75p 104.20p 104.75p 86246
27/05/2014 105.50p 105.75p 104.30p 105.75p 60525
23/05/2014 105.00p 105.50p 103.75p 103.75p 75544
22/05/2014 104.21p 104.74p 104.00p 104.12p 126125
21/05/2014 104.25p 104.54p 103.51p 104.25p 91995
20/05/2014 103.75p 104.68p 103.75p 104.25p 181140
19/05/2014 104.43p 104.68p 103.25p 104.25p 70816
16/05/2014 104.00p 105.00p 103.25p 103.25p 14368
15/05/2014 104.50p 104.75p 103.25p 103.25p 52546
14/05/2014 103.00p 104.75p 103.00p 103.50p 106339
13/05/2014 104.50p 104.50p 103.00p 103.00p 140842
12/05/2014 102.75p 103.00p 102.75p 102.75p 59619
09/05/2014 102.50p 103.75p 102.50p 102.75p 129303
08/05/2014 103.00p 104.05p 102.50p 102.50p 124263
07/05/2014 103.25p 104.36p 103.00p 103.00p 83974
06/05/2014 103.50p 104.50p 103.50p 103.50p 190317
02/05/2014 103.50p 105.25p 103.50p 104.00p 108662
01/05/2014 104.00p 104.47p 103.50p 103.50p 66406
30/04/2014 103.50p 105.00p 103.50p 103.50p 39614
29/04/2014 104.25p 105.25p 103.50p 103.75p 63384
28/04/2014 103.50p 105.00p 103.25p 103.50p 78695
25/04/2014 103.50p 104.75p 103.25p 103.25p 81409
24/04/2014 103.50p 104.75p 103.50p 103.50p 44613
23/04/2014 104.75p 104.75p 103.50p 104.75p 129255
22/04/2014 105.50p 105.50p 103.50p 103.50p 45960
17/04/2014 103.50p 105.00p 103.50p 103.50p 42093
16/04/2014 103.75p 105.00p 103.50p 103.50p 103094
15/04/2014 104.50p 105.50p 104.00p 104.00p 51377
14/04/2014 105.00p 106.50p 105.00p 105.00p 99732
11/04/2014 107.00p 108.00p 105.75p 106.50p 214854
10/04/2014 108.00p 108.00p 106.00p 106.00p 65427
09/04/2014 108.00p 108.00p 106.00p 106.00p 50832
08/04/2014 107.00p 109.25p 106.00p 106.00p 148222
07/04/2014 109.50p 109.50p 108.00p 109.25p 123069
04/04/2014 109.00p 109.50p 107.00p 109.50p 71913
03/04/2014 107.75p 109.00p 107.00p 107.00p 137449
02/04/2014 108.00p 108.50p 106.75p 106.75p 96561
01/04/2014 108.00p 108.50p 106.75p 106.75p 203011
31/03/2014 108.00p 108.00p 107.00p 108.00p 92108
28/03/2014 107.50p 107.50p 106.00p 107.25p 85213
27/03/2014 107.25p 107.25p 106.00p 106.00p 103787
26/03/2014 105.50p 107.25p 105.50p 106.00p 196601
25/03/2014 106.75p 106.80p 105.36p 106.00p 162024
24/03/2014 106.50p 106.64p 105.00p 106.50p 121739
21/03/2014 104.50p 106.50p 104.50p 105.75p 96080
20/03/2014 106.50p 107.50p 105.00p 106.00p 70042
19/03/2014 107.50p 107.50p 105.75p 107.50p 125741
18/03/2014 107.00p 107.00p 106.00p 107.00p 109266
17/03/2014 105.25p 106.25p 104.25p 106.25p 116345
14/03/2014 104.75p 105.50p 104.00p 105.50p 131054
13/03/2014 106.25p 106.75p 104.75p 106.50p 103810
12/03/2014 106.50p 107.00p 105.00p 107.00p 72541
11/03/2014 107.00p 107.00p 105.56p 107.00p 102717
10/03/2014 106.00p 107.00p 105.25p 107.00p 74446
07/03/2014 106.25p 106.50p 104.86p 106.50p 70458
06/03/2014 106.50p 106.50p 104.67p 106.50p 66213
05/03/2014 106.50p 106.50p 104.80p 106.00p 118497
04/03/2014 106.00p 106.50p 104.21p 106.25p 166169
03/03/2014 106.00p 106.00p 104.25p 105.75p 106488
28/02/2014 105.50p 106.00p 104.15p 106.00p 60832
27/02/2014 105.75p 105.75p 104.11p 105.75p 31343
26/02/2014 105.75p 105.75p 105.00p 105.75p 23579
25/02/2014 105.50p 105.75p 104.10p 105.75p 152662
24/02/2014 105.50p 105.75p 104.25p 105.75p 98542
21/02/2014 105.00p 105.05p 104.05p 105.00p 144574
20/02/2014 104.75p 105.00p 103.90p 105.00p 118004
19/02/2014 104.25p 105.09p 104.01p 104.25p 63578
18/02/2014 104.00p 105.49p 103.75p 104.25p 70399
17/02/2014 103.75p 105.50p 103.75p 103.75p 50233
14/02/2014 103.50p 105.50p 103.50p 105.50p 74248
13/02/2014 103.50p 105.49p 103.50p 104.50p 518081
12/02/2014 104.75p 105.50p 103.75p 104.75p 61260
11/02/2014 104.75p 105.00p 103.81p 104.75p 331225
10/02/2014 104.50p 105.00p 103.41p 105.00p 112263
07/02/2014 104.25p 104.50p 104.00p 104.25p 41833
06/02/2014 102.75p 104.00p 102.16p 104.00p 1705145
05/02/2014 101.75p 103.00p 101.63p 103.00p 32446
04/02/2014 102.20p 102.63p 101.75p 101.75p 46250
03/02/2014 102.87p 103.30p 102.10p 102.63p 123977
31/01/2014 103.25p 103.50p 101.75p 102.50p 124633
30/01/2014 102.25p 103.00p 101.75p 102.00p 1535556
29/01/2014 104.00p 104.00p 102.50p 102.75p 79196
28/01/2014 103.00p 105.50p 103.00p 103.00p 1742414
27/01/2014 106.25p 106.50p 103.52p 105.50p 129078
24/01/2014 106.25p 107.00p 105.00p 107.00p 137639
23/01/2014 106.75p 107.50p 105.50p 105.75p 114868

*Close Price adjusted for both dividends and splits