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
03/03/2021 156.00p 157.03p 154.87p 156.00p 307139
02/03/2021 154.00p 157.00p 153.00p 154.50p 880428
01/03/2021 154.00p 154.00p 152.00p 153.00p 707967
26/02/2021 151.50p 154.00p 150.50p 150.50p 615186
25/02/2021 153.00p 154.95p 152.01p 154.00p 560893
24/02/2021 151.50p 152.00p 149.93p 151.25p 398136
23/02/2021 150.00p 151.36p 149.50p 150.00p 65472
22/02/2021 153.50p 153.50p 149.00p 150.00p 329661
19/02/2021 152.50p 152.50p 148.50p 149.50p 145252
18/02/2021 154.50p 154.50p 149.00p 149.75p 157323
17/02/2021 154.00p 154.00p 150.00p 152.50p 606130
16/02/2021 150.00p 153.50p 150.00p 153.50p 224990
15/02/2021 153.00p 153.00p 151.02p 151.25p 105606
12/02/2021 148.50p 151.00p 148.50p 151.00p 114156
11/02/2021 151.50p 151.50p 149.91p 150.25p 238982
10/02/2021 152.00p 152.00p 149.00p 149.25p 63778
09/02/2021 151.50p 151.50p 148.50p 149.00p 710614
08/02/2021 149.50p 151.32p 147.64p 150.00p 114504
05/02/2021 141.00p 149.50p 141.00p 147.50p 384973
04/02/2021 144.50p 144.50p 140.50p 143.50p 568412
03/02/2021 144.00p 144.00p 140.94p 141.75p 196413
02/02/2021 139.50p 142.50p 138.00p 141.50p 192483
01/02/2021 139.00p 140.11p 137.00p 137.50p 311939
29/01/2021 139.00p 140.17p 137.00p 137.00p 213766
28/01/2021 142.00p 142.50p 139.53p 140.50p 118757
27/01/2021 145.50p 146.75p 142.00p 143.00p 182269
26/01/2021 150.00p 150.00p 145.75p 145.75p 261157
25/01/2021 149.00p 149.77p 145.55p 146.00p 176880
22/01/2021 149.50p 150.73p 148.50p 149.25p 170492
21/01/2021 150.00p 151.26p 148.50p 151.00p 98525
20/01/2021 151.00p 152.50p 150.00p 151.50p 277951
19/01/2021 151.50p 152.50p 150.57p 151.50p 197017
18/01/2021 152.00p 150.87p 149.10p 150.25p 152253
15/01/2021 152.00p 152.00p 149.00p 149.25p 1199955
14/01/2021 150.00p 150.84p 148.00p 149.50p 261545
13/01/2021 151.00p 153.00p 148.00p 149.25p 210561
12/01/2021 149.50p 149.78p 147.00p 147.00p 184545
11/01/2021 151.00p 151.00p 149.00p 149.75p 230377
08/01/2021 150.00p 150.50p 148.50p 148.50p 230074
07/01/2021 149.50p 149.50p 147.00p 147.00p 253996
06/01/2021 143.50p 147.00p 142.60p 146.00p 214593
05/01/2021 144.00p 144.50p 142.00p 143.50p 196909
04/01/2021 142.00p 143.50p 140.78p 143.50p 512415
31/12/2020 140.50p 142.00p 139.92p 142.00p 138161
30/12/2020 139.50p 140.86p 139.50p 140.50p 85838
29/12/2020 142.00p 142.00p 139.01p 142.00p 200691
24/12/2020 140.00p 141.40p 139.50p 140.50p 87111
23/12/2020 140.00p 140.80p 138.50p 138.50p 166104
22/12/2020 138.00p 139.50p 138.00p 138.00p 329874
21/12/2020 143.00p 143.00p 137.58p 138.00p 252798
18/12/2020 141.00p 142.50p 139.75p 141.00p 623811
17/12/2020 141.50p 141.50p 139.00p 140.50p 279673
16/12/2020 142.00p 142.00p 139.50p 140.25p 234058
15/12/2020 141.00p 141.50p 139.00p 140.25p 408525
14/12/2020 140.00p 142.00p 138.71p 142.00p 296237
11/12/2020 138.00p 139.90p 137.50p 138.75p 142719
10/12/2020 137.50p 140.50p 137.50p 137.50p 64478
09/12/2020 140.50p 140.50p 137.00p 137.00p 54882
08/12/2020 140.50p 140.50p 137.50p 137.50p 370449
07/12/2020 139.50p 140.04p 138.26p 139.50p 172694
04/12/2020 140.00p 139.52p 137.00p 138.50p 137446
03/12/2020 140.00p 140.00p 138.00p 140.00p 98232
02/12/2020 138.50p 139.50p 137.97p 138.75p 239681
01/12/2020 139.00p 139.00p 135.00p 137.75p 333218
30/11/2020 136.00p 136.50p 134.00p 136.50p 222286
27/11/2020 136.00p 137.50p 134.70p 137.50p 477178
26/11/2020 134.50p 135.50p 134.00p 134.00p 146723
25/11/2020 136.00p 136.50p 134.50p 135.50p 380489
24/11/2020 129.50p 136.50p 129.50p 134.00p 272533
23/11/2020 130.50p 131.50p 129.61p 130.75p 213229
20/11/2020 130.00p 131.00p 129.25p 129.25p 232974
19/11/2020 130.00p 131.00p 129.50p 130.00p 128546
18/11/2020 130.00p 131.00p 129.00p 129.50p 255219
17/11/2020 129.00p 129.83p 126.50p 127.50p 531164
16/11/2020 127.00p 129.50p 125.57p 126.50p 197044
13/11/2020 125.50p 127.86p 125.00p 125.25p 83146
12/11/2020 127.00p 127.86p 125.50p 127.00p 88411
10/11/2020 122.00p 127.00p 120.37p 127.00p 361389
09/11/2020 113.00p 122.90p 111.89p 120.00p 537226
06/11/2020 112.00p 112.00p 110.00p 110.50p 108186
05/11/2020 112.00p 113.40p 110.50p 110.50p 112596
04/11/2020 112.00p 112.74p 109.60p 111.25p 79891
03/11/2020 109.50p 111.28p 108.14p 110.25p 462071
02/11/2020 106.50p 108.28p 105.89p 108.00p 129876
30/10/2020 105.00p 107.00p 104.50p 105.75p 217351
29/10/2020 107.00p 108.49p 106.00p 106.00p 143381
28/10/2020 109.00p 109.99p 107.00p 107.00p 226771
27/10/2020 111.00p 111.00p 109.72p 110.00p 176495
26/10/2020 110.00p 111.00p 110.00p 111.00p 346045
23/10/2020 110.00p 112.50p 108.24p 109.00p 297577
22/10/2020 108.00p 108.00p 106.70p 107.50p 150042
21/10/2020 108.00p 109.00p 107.00p 107.50p 447886
20/10/2020 107.50p 108.55p 107.00p 107.00p 103511
19/10/2020 108.50p 108.50p 106.95p 107.50p 159184
16/10/2020 109.00p 109.00p 107.00p 107.00p 141474
15/10/2020 107.50p 108.38p 106.40p 106.50p 86690
14/10/2020 108.50p 109.99p 108.00p 109.00p 460218
13/10/2020 108.50p 110.07p 109.03p 109.50p 179704
12/10/2020 108.50p 109.54p 108.00p 109.25p 216652
09/10/2020 108.00p 109.75p 108.00p 109.50p 165049
08/10/2020 105.50p 108.50p 107.48p 108.00p 380542
07/10/2020 105.50p 107.12p 103.90p 106.75p 128201
06/10/2020 105.50p 106.90p 104.50p 106.25p 204110
05/10/2020 105.00p 105.59p 103.20p 105.00p 149935
02/10/2020 104.00p 104.90p 103.08p 103.75p 87810
01/10/2020 104.00p 104.75p 104.25p 104.50p 76054
30/09/2020 104.00p 104.50p 103.05p 104.50p 99967
29/09/2020 103.00p 104.00p 102.56p 104.00p 476336
28/09/2020 104.50p 104.50p 102.50p 102.50p 343246
25/09/2020 103.00p 103.88p 102.00p 102.00p 126372
24/09/2020 103.50p 104.34p 103.00p 103.00p 144892
23/09/2020 105.50p 105.85p 104.50p 105.00p 300380
22/09/2020 105.50p 106.50p 105.00p 105.00p 501177
21/09/2020 108.00p 109.50p 105.88p 107.00p 99758
18/09/2020 108.50p 109.72p 108.00p 108.00p 161031
17/09/2020 108.50p 110.17p 108.00p 109.25p 65687
16/09/2020 110.00p 111.48p 110.00p 110.50p 219617
15/09/2020 110.00p 111.37p 109.50p 110.00p 145676
14/09/2020 110.50p 110.99p 110.00p 110.00p 45392
11/09/2020 110.50p 111.00p 109.00p 109.75p 150760
10/09/2020 110.00p 111.28p 110.75p 110.75p 87997
09/09/2020 110.00p 111.50p 109.50p 111.00p 78432
08/09/2020 111.00p 111.50p 110.00p 110.75p 754445
07/09/2020 107.50p 110.49p 107.00p 110.00p 176506
04/09/2020 105.50p 107.50p 105.50p 107.00p 421206
03/09/2020 106.00p 107.75p 106.00p 107.25p 426622
02/09/2020 106.00p 106.99p 106.00p 106.50p 112964
01/09/2020 105.50p 107.20p 105.00p 105.00p 196104
31/08/2020 108.00p 108.00p 106.00p 106.25p 550580
28/08/2020 108.00p 108.00p 106.00p 106.25p 550580
27/08/2020 105.50p 106.90p 104.50p 106.00p 551992
26/08/2020 105.00p 106.00p 104.50p 105.25p 185107
25/08/2020 105.50p 105.96p 105.00p 105.00p 125256
24/08/2020 104.50p 106.00p 103.53p 105.00p 233602
21/08/2020 103.50p 104.50p 103.08p 103.50p 99353
20/08/2020 104.00p 105.45p 103.30p 103.50p 161783
19/08/2020 108.50p 105.69p 104.81p 105.25p 53850
18/08/2020 108.50p 108.50p 105.00p 105.00p 201290
17/08/2020 108.50p 108.50p 106.00p 106.00p 155851
14/08/2020 107.00p 108.50p 106.50p 106.50p 142738
13/08/2020 107.00p 108.00p 107.00p 107.50p 118607
12/08/2020 106.50p 109.00p 106.50p 108.00p 107134
11/08/2020 106.50p 108.18p 105.52p 107.00p 91693
10/08/2020 105.50p 106.25p 104.00p 105.00p 763240
07/08/2020 104.50p 105.09p 104.50p 104.50p 166687
06/08/2020 106.50p 106.50p 104.50p 104.50p 217013
05/08/2020 107.50p 108.50p 106.00p 107.50p 185331
04/08/2020 107.50p 108.00p 106.00p 106.00p 68987
03/08/2020 107.00p 107.00p 105.40p 106.75p 633785
31/07/2020 106.00p 106.53p 105.00p 105.50p 396463
30/07/2020 106.00p 107.00p 104.00p 105.00p 329659
29/07/2020 106.50p 107.00p 105.50p 106.50p 293947
28/07/2020 110.50p 110.50p 104.00p 105.00p 276044
27/07/2020 108.00p 108.90p 106.50p 106.50p 63326
24/07/2020 110.00p 110.00p 107.24p 108.25p 61336
23/07/2020 109.00p 110.25p 109.00p 109.00p 251400
22/07/2020 110.00p 110.23p 109.00p 109.00p 108563
21/07/2020 109.00p 110.50p 109.00p 109.00p 227645
20/07/2020 109.50p 110.40p 109.00p 109.00p 348459
17/07/2020 109.00p 110.25p 109.00p 110.00p 227336
16/07/2020 109.50p 109.78p 107.94p 109.00p 209039
15/07/2020 107.00p 110.00p 107.00p 108.50p 169657
14/07/2020 110.00p 111.00p 107.79p 108.50p 206288
13/07/2020 108.00p 110.96p 107.00p 107.00p 118283
10/07/2020 107.50p 108.32p 106.50p 107.00p 153264
09/07/2020 109.50p 110.25p 107.00p 107.00p 171018
08/07/2020 110.50p 111.83p 108.50p 108.50p 177301
07/07/2020 112.00p 112.00p 109.76p 111.00p 105664
06/07/2020 111.00p 111.50p 109.00p 109.00p 206506
03/07/2020 111.50p 111.50p 108.63p 110.25p 177495
02/07/2020 108.50p 110.50p 108.00p 109.00p 80493
01/07/2020 108.50p 109.71p 108.50p 108.50p 561665
30/06/2020 108.00p 110.50p 108.00p 109.00p 69406
29/06/2020 107.50p 109.50p 106.00p 109.00p 140009
26/06/2020 110.00p 110.00p 107.50p 107.50p 186491
25/06/2020 107.50p 109.00p 106.50p 107.50p 84356
24/06/2020 109.00p 111.19p 106.00p 106.00p 341884
23/06/2020 111.50p 111.50p 109.00p 109.00p 233995
22/06/2020 110.50p 112.00p 109.50p 110.00p 149789
19/06/2020 111.50p 113.50p 108.50p 113.50p 691941
18/06/2020 107.00p 109.00p 107.00p 108.50p 375093
17/06/2020 108.00p 110.00p 106.00p 106.00p 160544
16/06/2020 108.50p 111.14p 106.50p 106.50p 444394
15/06/2020 105.50p 107.00p 104.38p 107.00p 174730
12/06/2020 107.50p 108.20p 104.50p 104.50p 326993
11/06/2020 110.00p 111.00p 105.50p 105.50p 547642
10/06/2020 115.50p 116.00p 110.00p 110.00p 353166
09/06/2020 114.00p 116.46p 113.50p 113.50p 739531
08/06/2020 115.50p 116.00p 113.50p 115.25p 270949
05/06/2020 110.00p 116.00p 109.76p 115.00p 374742
04/06/2020 108.50p 111.50p 108.50p 111.00p 296224
03/06/2020 110.00p 111.00p 108.26p 111.00p 268623
02/06/2020 107.00p 109.83p 107.00p 108.00p 330080
29/05/2020 107.00p 108.50p 106.00p 106.75p 382627
28/05/2020 107.50p 109.03p 106.50p 109.00p 286936
27/05/2020 103.00p 107.00p 101.48p 104.50p 304506
26/05/2020 100.00p 102.50p 97.40p 102.50p 176683
25/05/2020 97.00p 98.72p 97.00p 98.60p 88678
22/05/2020 97.00p 98.72p 97.00p 98.60p 88678
21/05/2020 98.00p 99.20p 96.83p 99.20p 148461

*Close Price adjusted for both dividends and splits