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
14/12/2021 172.50p 173.00p 170.35p 171.50p 289893
13/12/2021 175.00p 175.57p 171.50p 171.50p 178000
10/12/2021 175.50p 175.50p 173.00p 175.00p 235414
09/12/2021 176.00p 176.50p 174.00p 175.50p 205869
08/12/2021 175.50p 177.00p 174.73p 176.00p 291165
07/12/2021 173.50p 176.00p 172.50p 176.00p 453077
06/12/2021 172.00p 173.00p 170.50p 172.50p 327793
03/12/2021 172.50p 173.50p 171.00p 172.00p 154117
02/12/2021 172.00p 172.00p 169.50p 172.00p 257234
01/12/2021 170.00p 174.00p 170.00p 174.00p 440669
30/11/2021 167.50p 172.00p 167.50p 172.00p 223430
29/11/2021 172.00p 173.70p 170.50p 172.00p 456341
26/11/2021 174.50p 176.50p 169.69p 170.50p 635630
25/11/2021 179.00p 179.50p 177.50p 178.00p 423971
24/11/2021 177.50p 179.00p 176.00p 177.00p 508787
23/11/2021 176.00p 177.50p 175.50p 177.00p 305908
22/11/2021 175.50p 177.50p 175.00p 177.50p 506173
19/11/2021 178.50p 179.50p 174.50p 176.00p 184891
18/11/2021 179.00p 179.25p 177.00p 177.00p 443954
17/11/2021 180.00p 180.00p 177.13p 177.50p 499655
16/11/2021 181.00p 181.19p 178.63p 179.00p 145635
15/11/2021 180.00p 180.68p 178.59p 180.50p 346595
12/11/2021 182.00p 182.00p 177.50p 179.00p 282281
11/11/2021 181.00p 182.00p 179.50p 182.00p 456147
10/11/2021 180.00p 180.50p 178.10p 178.50p 452816
09/11/2021 178.50p 181.00p 177.00p 177.50p 259493
08/11/2021 180.50p 181.50p 179.00p 181.50p 434846
05/11/2021 180.00p 180.97p 178.50p 178.50p 154470
04/11/2021 179.50p 180.50p 177.50p 178.50p 640705
03/11/2021 180.00p 180.00p 176.00p 179.50p 215623
02/11/2021 177.00p 179.00p 176.51p 177.50p 168563
01/11/2021 177.50p 177.73p 175.22p 176.50p 270198
29/10/2021 175.00p 176.00p 174.00p 175.50p 268612
28/10/2021 178.00p 179.50p 173.00p 173.50p 181927
27/10/2021 178.50p 178.98p 175.24p 177.50p 335377
26/10/2021 179.50p 179.50p 177.50p 179.00p 967367
25/10/2021 177.50p 179.00p 175.24p 179.00p 487337
22/10/2021 177.50p 177.50p 175.00p 175.00p 345192
21/10/2021 176.00p 177.00p 174.50p 174.50p 520926
20/10/2021 173.50p 176.00p 173.50p 175.00p 509239
19/10/2021 175.00p 176.00p 173.50p 175.50p 409434
18/10/2021 174.50p 176.24p 174.00p 176.00p 705058
15/10/2021 174.50p 175.00p 173.50p 175.00p 1071586
14/10/2021 172.00p 173.50p 170.50p 173.50p 885267
13/10/2021 173.00p 174.44p 170.00p 170.00p 691534
12/10/2021 172.50p 174.00p 171.74p 173.50p 498242
11/10/2021 174.50p 175.00p 172.74p 175.00p 577790
08/10/2021 173.00p 175.00p 172.50p 175.00p 386919
07/10/2021 171.50p 173.50p 170.03p 173.00p 609032
06/10/2021 169.50p 171.00p 167.59p 170.50p 181705
05/10/2021 169.00p 171.96p 167.76p 170.50p 353001
04/10/2021 167.00p 170.50p 165.50p 169.00p 489707
01/10/2021 167.50p 170.00p 166.51p 167.50p 878930
30/09/2021 172.00p 172.50p 170.38p 171.50p 799227
29/09/2021 165.00p 171.00p 164.50p 171.00p 576557
28/09/2021 163.00p 165.00p 162.16p 165.00p 643111
27/09/2021 160.00p 163.50p 158.05p 163.50p 1050957
24/09/2021 160.50p 161.00p 159.50p 160.00p 989004
23/09/2021 162.00p 162.50p 159.75p 160.50p 409881
22/09/2021 159.00p 161.00p 159.00p 161.00p 182457
21/09/2021 161.00p 161.24p 159.00p 159.00p 238276
20/09/2021 163.00p 163.00p 158.00p 159.50p 520670
17/09/2021 163.00p 165.00p 161.85p 162.00p 2239664
16/09/2021 161.00p 163.13p 160.39p 163.00p 496619
15/09/2021 160.00p 161.50p 160.00p 160.50p 578865
14/09/2021 161.00p 163.00p 159.50p 160.00p 900099
13/09/2021 164.00p 166.00p 160.50p 160.50p 1368140
10/09/2021 165.50p 165.76p 163.50p 165.00p 311939
09/09/2021 164.50p 165.50p 163.50p 164.00p 264826
08/09/2021 165.50p 166.50p 164.50p 164.50p 138618
07/09/2021 166.00p 167.00p 165.20p 166.00p 470162
06/09/2021 166.00p 167.00p 164.97p 166.00p 330009
03/09/2021 167.00p 169.00p 165.00p 165.00p 313680
02/09/2021 169.00p 169.00p 164.02p 165.50p 278558
01/09/2021 168.50p 171.00p 166.50p 167.50p 362817
31/08/2021 167.50p 168.50p 165.61p 167.50p 560119
27/08/2021 167.50p 168.50p 166.00p 166.00p 302491
26/08/2021 167.50p 167.75p 166.35p 166.75p 554689
25/08/2021 167.00p 168.50p 166.50p 167.50p 355225
24/08/2021 165.50p 167.50p 164.88p 167.50p 375808
23/08/2021 165.00p 166.00p 164.50p 166.00p 427146
20/08/2021 163.50p 165.00p 162.00p 165.00p 236700
19/08/2021 164.00p 165.01p 162.00p 163.00p 257858
18/08/2021 169.00p 169.00p 165.00p 165.50p 316449
17/08/2021 166.00p 166.50p 165.00p 166.50p 257341
16/08/2021 166.00p 167.20p 165.00p 167.00p 226368
13/08/2021 168.00p 168.93p 166.00p 166.00p 199588
12/08/2021 168.00p 169.50p 167.50p 169.00p 242310
11/08/2021 166.00p 168.50p 166.00p 168.50p 360459
10/08/2021 164.50p 167.00p 164.12p 167.00p 186280
09/08/2021 163.00p 164.50p 162.00p 164.50p 240487
06/08/2021 163.00p 164.50p 162.00p 164.50p 213949
05/08/2021 161.50p 164.00p 160.78p 164.00p 278467
04/08/2021 164.50p 165.00p 163.00p 165.00p 217217
03/08/2021 164.00p 164.50p 162.01p 163.50p 167636
02/08/2021 162.00p 164.50p 162.00p 164.00p 223508
30/07/2021 162.50p 164.00p 162.00p 162.50p 121376
29/07/2021 162.50p 164.05p 162.00p 163.00p 176601
28/07/2021 163.00p 163.50p 161.70p 162.50p 204880
27/07/2021 161.50p 162.50p 160.50p 160.50p 228202
26/07/2021 162.00p 163.50p 161.11p 162.50p 171465
23/07/2021 163.00p 164.00p 161.65p 164.00p 144899
22/07/2021 162.00p 163.50p 161.52p 163.50p 174789
21/07/2021 163.00p 163.50p 161.18p 163.00p 152708
20/07/2021 159.00p 163.50p 158.26p 163.50p 167764
19/07/2021 160.50p 161.50p 158.50p 158.50p 192807
16/07/2021 163.00p 164.16p 161.50p 163.00p 276327
15/07/2021 163.00p 164.50p 161.00p 164.00p 172449
14/07/2021 163.50p 164.50p 162.00p 162.00p 103709
13/07/2021 164.00p 166.00p 163.50p 163.50p 307552
12/07/2021 162.50p 165.00p 162.50p 162.50p 158737
09/07/2021 163.50p 164.00p 162.00p 162.50p 272954
08/07/2021 164.00p 164.29p 161.83p 162.00p 328946
07/07/2021 166.00p 166.50p 163.26p 164.00p 277992
06/07/2021 166.50p 167.50p 164.00p 164.50p 252210
05/07/2021 167.50p 168.50p 164.00p 165.00p 335154
02/07/2021 168.50p 168.52p 166.00p 166.50p 456764
01/07/2021 168.00p 168.33p 166.00p 167.00p 496661
30/06/2021 168.00p 168.50p 166.50p 168.50p 246842
29/06/2021 167.50p 169.50p 166.00p 168.50p 383244
28/06/2021 167.00p 167.50p 165.00p 166.00p 341366
25/06/2021 165.50p 168.00p 164.58p 168.00p 643973
24/06/2021 164.50p 166.50p 163.55p 165.50p 369013
23/06/2021 165.00p 165.50p 163.50p 164.00p 466106
22/06/2021 165.00p 166.50p 163.50p 163.50p 602683
21/06/2021 168.00p 168.00p 162.50p 162.50p 467412
18/06/2021 167.50p 171.50p 164.00p 164.00p 1154141
17/06/2021 168.00p 168.00p 164.94p 167.00p 450735
16/06/2021 168.50p 168.84p 165.00p 168.00p 404256
15/06/2021 168.00p 169.14p 166.00p 168.00p 315561
14/06/2021 167.50p 168.50p 165.50p 167.00p 718849
11/06/2021 170.00p 170.50p 165.00p 166.00p 474965
10/06/2021 170.00p 170.00p 167.38p 168.00p 317900
09/06/2021 170.50p 171.30p 164.11p 169.00p 723919
08/06/2021 170.50p 171.50p 167.80p 169.00p 554392
07/06/2021 170.00p 171.00p 168.69p 169.50p 559511
04/06/2021 170.00p 171.50p 168.00p 170.00p 452347
03/06/2021 170.50p 170.50p 167.50p 169.50p 247447
02/06/2021 169.00p 171.00p 167.26p 168.00p 356669
01/06/2021 171.00p 171.00p 167.64p 169.00p 326823
31/05/2021 168.50p 170.00p 167.00p 167.00p 242149
28/05/2021 168.50p 170.00p 167.00p 167.00p 242149
27/05/2021 170.00p 170.50p 166.00p 166.50p 416070
26/05/2021 170.00p 170.28p 164.86p 169.00p 922024
25/05/2021 168.00p 170.00p 167.00p 168.50p 586963
24/05/2021 165.00p 169.00p 165.00p 168.50p 579858
21/05/2021 165.00p 167.00p 164.00p 167.00p 944537
20/05/2021 164.00p 165.50p 162.50p 163.00p 355280
19/05/2021 164.00p 165.00p 161.37p 161.50p 503374
18/05/2021 167.00p 167.50p 164.00p 164.00p 439895
17/05/2021 164.00p 166.50p 162.50p 163.50p 618071
14/05/2021 165.50p 165.50p 163.50p 163.50p 291635
13/05/2021 165.00p 165.00p 162.20p 163.00p 428918
12/05/2021 163.50p 164.50p 161.50p 163.50p 867095
11/05/2021 164.00p 164.75p 160.56p 161.75p 461386
10/05/2021 166.00p 167.00p 163.50p 164.50p 554744
07/05/2021 166.50p 167.50p 165.00p 166.50p 569809
06/05/2021 164.50p 166.50p 162.00p 164.00p 738925
05/05/2021 164.50p 165.00p 162.00p 163.75p 550129
04/05/2021 165.00p 165.00p 161.76p 162.00p 429503
30/04/2021 165.00p 166.50p 162.50p 163.50p 614483
29/04/2021 165.00p 166.00p 162.50p 165.00p 459190
28/04/2021 161.50p 164.00p 160.87p 164.00p 904329
27/04/2021 163.00p 163.50p 160.00p 160.00p 328023
26/04/2021 162.00p 162.50p 160.00p 162.00p 408655
23/04/2021 158.00p 160.50p 156.00p 158.00p 520879
22/04/2021 159.00p 159.50p 156.50p 157.00p 668969
21/04/2021 160.50p 160.50p 155.96p 156.00p 702058
20/04/2021 160.50p 161.50p 156.50p 157.00p 445707
19/04/2021 163.00p 163.00p 158.88p 161.00p 456309
16/04/2021 161.50p 162.50p 160.00p 162.50p 691274
15/04/2021 162.00p 162.75p 159.00p 160.00p 716396
14/04/2021 160.50p 161.73p 158.23p 161.00p 919448
13/04/2021 161.50p 161.50p 159.00p 160.50p 628716
12/04/2021 161.50p 161.50p 157.00p 157.00p 259301
09/04/2021 162.00p 162.00p 158.69p 161.00p 331284
08/04/2021 162.00p 162.00p 157.52p 158.50p 582387
07/04/2021 160.00p 160.72p 158.00p 158.00p 196317
06/04/2021 158.00p 161.00p 157.00p 159.50p 358950
01/04/2021 160.00p 160.00p 156.00p 156.75p 194789
31/03/2021 160.00p 160.00p 156.50p 156.50p 566729
30/03/2021 159.00p 159.44p 157.50p 159.00p 455532
29/03/2021 157.50p 159.00p 156.58p 158.50p 344694
26/03/2021 157.50p 158.50p 156.00p 157.75p 383534
25/03/2021 157.00p 157.85p 153.80p 156.00p 307724
24/03/2021 155.50p 157.50p 155.00p 157.50p 822600
23/03/2021 159.00p 159.50p 155.00p 155.00p 643186
22/03/2021 161.00p 161.00p 157.22p 159.00p 389965
19/03/2021 159.50p 161.00p 156.50p 156.50p 944482
18/03/2021 161.50p 162.30p 157.50p 162.00p 498414
17/03/2021 163.00p 163.00p 157.50p 157.50p 509837
16/03/2021 162.50p 163.90p 158.00p 159.00p 723220
15/03/2021 162.00p 163.00p 158.50p 160.00p 813805
12/03/2021 157.00p 161.00p 157.00p 161.00p 522710
11/03/2021 157.50p 161.50p 157.00p 159.00p 943630
10/03/2021 156.50p 158.62p 156.00p 157.00p 410017
09/03/2021 159.00p 162.50p 155.67p 157.50p 1591076
08/03/2021 155.00p 158.00p 153.13p 158.00p 1233821
05/03/2021 154.50p 155.21p 153.24p 154.00p 377368
04/03/2021 155.00p 156.50p 153.66p 155.00p 433480

*Close Price adjusted for both dividends and splits