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
20/05/2020 97.60p 98.80p 96.50p 98.80p 218062
19/05/2020 98.20p 98.51p 95.60p 98.40p 212935
18/05/2020 96.00p 98.00p 95.82p 98.00p 268253
15/05/2020 95.00p 96.28p 94.26p 95.00p 393490
14/05/2020 94.80p 96.24p 92.60p 94.30p 511288
13/05/2020 97.20p 98.60p 95.48p 98.40p 302237
12/05/2020 99.00p 100.46p 98.80p 98.80p 216649
11/05/2020 101.50p 101.50p 99.00p 99.00p 124169
08/05/2020 99.00p 99.20p 97.30p 98.00p 231306
07/05/2020 99.00p 99.20p 97.30p 98.00p 231306
06/05/2020 99.60p 99.60p 97.02p 98.00p 127530
05/05/2020 97.20p 99.92p 97.20p 98.60p 85742
04/05/2020 96.00p 99.25p 96.00p 97.80p 448824
01/05/2020 98.20p 99.69p 97.30p 98.10p 194105
30/04/2020 103.50p 103.60p 99.60p 99.60p 183972
29/04/2020 100.00p 103.50p 98.03p 103.50p 249241
28/04/2020 98.80p 100.50p 97.00p 97.60p 344803
27/04/2020 97.40p 98.80p 96.00p 97.70p 505174
24/04/2020 97.60p 97.60p 96.00p 96.00p 173852
23/04/2020 97.20p 99.35p 96.40p 96.40p 141837
22/04/2020 98.60p 99.12p 96.40p 98.60p 111898
21/04/2020 96.00p 97.54p 96.00p 96.00p 695665
20/04/2020 98.80p 101.79p 98.00p 98.00p 224219
17/04/2020 99.00p 100.25p 99.00p 99.20p 139242
16/04/2020 101.50p 101.50p 97.20p 97.20p 157559
15/04/2020 101.00p 102.00p 96.60p 96.60p 231642
14/04/2020 104.00p 105.00p 101.40p 102.75p 281011
09/04/2020 99.20p 104.00p 99.20p 104.00p 197075
08/04/2020 102.00p 102.00p 98.40p 101.00p 151171
07/04/2020 95.20p 102.30p 95.20p 102.00p 474613
06/04/2020 92.00p 94.83p 92.00p 93.70p 150502
03/04/2020 91.00p 92.80p 90.20p 91.60p 353867
02/04/2020 94.00p 95.08p 85.80p 93.00p 557038
01/04/2020 96.00p 96.80p 93.20p 94.00p 341207
31/03/2020 97.20p 101.00p 96.80p 98.00p 672649
30/03/2020 100.00p 100.00p 95.91p 98.00p 262174
27/03/2020 104.50p 104.50p 100.50p 102.00p 689434
26/03/2020 98.80p 104.50p 97.52p 103.50p 558716
25/03/2020 99.00p 101.00p 96.00p 101.00p 373075
24/03/2020 91.00p 96.20p 91.00p 94.20p 434408
23/03/2020 91.20p 94.62p 88.00p 91.20p 251366
20/03/2020 93.80p 97.00p 90.20p 97.00p 189757
19/03/2020 88.00p 92.55p 86.80p 89.00p 333463
18/03/2020 95.00p 95.00p 89.50p 90.00p 819931
17/03/2020 97.00p 99.00p 89.00p 94.60p 368759
16/03/2020 103.50p 103.50p 77.20p 95.40p 1034090
13/03/2020 103.00p 106.00p 102.00p 106.00p 911810
12/03/2020 109.50p 109.50p 99.50p 102.00p 695295
11/03/2020 114.00p 114.50p 111.00p 112.50p 199384
10/03/2020 115.00p 116.50p 111.00p 112.50p 312901
09/03/2020 119.50p 119.50p 108.03p 114.00p 262439
06/03/2020 127.00p 128.69p 122.50p 123.00p 516663
05/03/2020 132.00p 132.50p 128.63p 130.50p 432723
04/03/2020 133.00p 133.00p 130.00p 132.00p 232139
03/03/2020 130.00p 133.50p 130.00p 132.50p 407805
02/03/2020 133.00p 133.00p 127.57p 130.00p 496100
28/02/2020 130.50p 130.50p 120.50p 127.50p 628935
27/02/2020 133.50p 134.19p 132.53p 134.00p 504043
26/02/2020 137.00p 137.00p 133.50p 136.50p 248529
25/02/2020 142.00p 142.99p 137.50p 137.50p 273194
24/02/2020 143.50p 144.50p 141.50p 142.00p 101281
21/02/2020 145.50p 147.50p 145.00p 147.50p 155167
20/02/2020 147.50p 147.50p 146.00p 146.00p 154338
19/02/2020 148.00p 148.00p 145.85p 147.00p 86693
18/02/2020 147.50p 147.50p 145.50p 145.50p 84415
17/02/2020 146.00p 147.75p 145.50p 145.50p 119717
14/02/2020 147.50p 149.00p 146.31p 147.50p 148871
13/02/2020 147.00p 148.65p 146.00p 146.00p 253041
12/02/2020 149.50p 149.50p 147.00p 148.50p 148439
11/02/2020 147.50p 149.00p 147.13p 148.50p 512327
10/02/2020 149.00p 149.00p 147.00p 147.00p 88606
07/02/2020 147.50p 150.00p 147.00p 148.00p 84773
06/02/2020 148.00p 150.50p 147.50p 148.75p 216041
05/02/2020 146.00p 147.50p 144.00p 147.50p 267502
04/02/2020 143.00p 144.54p 143.93p 144.50p 239146
03/02/2020 143.00p 143.25p 142.08p 143.25p 171737
31/01/2020 143.00p 144.77p 142.00p 142.00p 96102
30/01/2020 146.50p 146.50p 143.50p 144.50p 74074
29/01/2020 143.50p 145.61p 144.70p 145.50p 97029
28/01/2020 143.50p 146.00p 143.50p 144.50p 126223
27/01/2020 147.00p 147.00p 143.50p 144.75p 131756
24/01/2020 148.00p 148.00p 146.00p 147.75p 92123
23/01/2020 146.00p 147.26p 146.00p 147.25p 88288
22/01/2020 147.00p 149.50p 146.00p 146.50p 150131
21/01/2020 148.00p 148.60p 146.50p 146.50p 104222
20/01/2020 151.00p 151.00p 147.18p 148.50p 191130
17/01/2020 151.00p 151.00p 148.50p 150.50p 138515
16/01/2020 149.00p 151.50p 148.50p 148.50p 193118
15/01/2020 149.00p 152.00p 149.00p 150.50p 48009
14/01/2020 150.00p 152.00p 147.50p 150.00p 897639
13/01/2020 149.50p 149.50p 147.00p 147.50p 122033
10/01/2020 147.50p 150.00p 147.50p 147.50p 105484
09/01/2020 149.50p 150.00p 147.50p 148.00p 164758
08/01/2020 147.00p 149.00p 146.50p 146.50p 120514
07/01/2020 149.00p 149.96p 147.50p 147.50p 103130
06/01/2020 148.50p 150.81p 148.00p 148.50p 360459
03/01/2020 147.50p 149.50p 146.55p 148.00p 274992
02/01/2020 146.50p 149.50p 146.50p 148.50p 137661
31/12/2019 146.50p 148.25p 146.00p 146.00p 40124
30/12/2019 147.00p 148.25p 147.00p 147.00p 92637
27/12/2019 147.00p 149.00p 147.00p 147.00p 62931
24/12/2019 149.00p 149.00p 147.55p 148.00p 44462
23/12/2019 149.00p 149.00p 146.82p 148.50p 126537
20/12/2019 147.00p 149.00p 146.50p 146.50p 88967
19/12/2019 147.50p 154.50p 146.50p 149.00p 339194
18/12/2019 148.00p 149.00p 145.90p 149.00p 152539
17/12/2019 147.50p 148.00p 145.70p 148.00p 104679
16/12/2019 145.00p 148.50p 143.00p 146.00p 141268
13/12/2019 144.50p 144.50p 142.00p 142.00p 294332
12/12/2019 143.50p 144.50p 141.86p 143.50p 476254
11/12/2019 141.00p 144.00p 140.50p 141.00p 109753
10/12/2019 141.00p 142.50p 140.00p 140.00p 126862
09/12/2019 143.50p 143.50p 140.81p 142.25p 69228
06/12/2019 141.50p 142.25p 141.00p 142.25p 95164
05/12/2019 140.50p 143.00p 140.50p 142.50p 243948
04/12/2019 142.50p 143.00p 140.50p 141.75p 97005
03/12/2019 142.50p 144.10p 140.00p 140.75p 110989
02/12/2019 145.00p 145.00p 142.50p 143.00p 286148
29/11/2019 144.50p 145.00p 142.50p 143.75p 199512
28/11/2019 143.00p 144.48p 142.50p 142.50p 90814
27/11/2019 144.00p 144.00p 142.00p 143.50p 95755
26/11/2019 143.50p 143.50p 141.72p 142.50p 112298
25/11/2019 140.00p 143.00p 140.00p 141.00p 89018
22/11/2019 143.00p 143.00p 140.00p 141.75p 74089
21/11/2019 141.00p 142.50p 139.83p 140.50p 92560
20/11/2019 141.00p 143.00p 140.00p 141.25p 114605
19/11/2019 143.00p 143.00p 141.00p 142.00p 155332
18/11/2019 141.50p 143.08p 141.00p 141.00p 143317
15/11/2019 142.00p 143.69p 141.90p 142.50p 132166
14/11/2019 141.00p 142.79p 140.00p 141.00p 88754
13/11/2019 142.00p 144.37p 141.00p 141.00p 139694
12/11/2019 144.00p 144.00p 142.50p 143.00p 83721
11/11/2019 143.50p 143.50p 141.00p 142.25p 148201
08/11/2019 141.50p 143.50p 141.50p 143.50p 103579
07/11/2019 141.00p 143.50p 141.00p 143.50p 233563
06/11/2019 140.50p 142.50p 140.50p 142.50p 42338
05/11/2019 141.50p 143.00p 140.50p 143.00p 95486
04/11/2019 140.50p 141.50p 138.81p 141.50p 136741
01/11/2019 138.50p 140.00p 137.50p 138.50p 106429
31/10/2019 140.00p 140.00p 135.50p 137.50p 174217
30/10/2019 138.00p 139.50p 138.00p 138.00p 148264
29/10/2019 140.00p 140.00p 137.00p 138.00p 62190
28/10/2019 136.00p 139.50p 136.00p 138.00p 166396
25/10/2019 138.50p 138.50p 136.50p 137.00p 463084
24/10/2019 136.00p 138.50p 136.00p 137.50p 177401
23/10/2019 135.50p 136.96p 135.50p 136.50p 74995
22/10/2019 138.00p 138.00p 135.50p 136.00p 72246
21/10/2019 136.50p 137.00p 135.75p 136.00p 88457
18/10/2019 136.00p 137.25p 136.00p 136.00p 294012
17/10/2019 136.00p 138.00p 136.00p 136.50p 131857
16/10/2019 137.00p 137.00p 135.50p 137.00p 3178949
15/10/2019 136.00p 139.00p 136.00p 136.50p 134243
14/10/2019 139.00p 139.00p 136.92p 137.00p 36943
11/10/2019 138.50p 138.50p 136.00p 137.00p 112746
10/10/2019 138.50p 138.50p 136.00p 138.50p 4971007
09/10/2019 136.00p 137.50p 136.00p 137.50p 100927
08/10/2019 138.50p 138.50p 136.00p 136.00p 421190
07/10/2019 136.50p 138.50p 136.50p 138.50p 56707
04/10/2019 135.50p 137.50p 135.50p 137.50p 140813
03/10/2019 136.00p 138.00p 135.00p 135.00p 26778
02/10/2019 138.50p 138.50p 136.00p 136.50p 214441
01/10/2019 140.50p 141.00p 139.00p 139.00p 253080
30/09/2019 140.50p 140.50p 139.11p 140.00p 116777
27/09/2019 141.00p 141.00p 138.50p 141.00p 203940
26/09/2019 138.00p 141.00p 138.00p 139.00p 294146
25/09/2019 139.00p 140.18p 137.50p 137.50p 131914
24/09/2019 139.00p 140.00p 138.50p 140.00p 76880
23/09/2019 139.00p 140.50p 138.50p 138.50p 401577
20/09/2019 141.50p 141.50p 139.06p 139.50p 77161
19/09/2019 138.50p 141.00p 135.50p 139.00p 224608
18/09/2019 139.50p 139.50p 138.00p 138.50p 357869
17/09/2019 139.50p 139.50p 137.50p 139.00p 554489
16/09/2019 137.00p 140.00p 137.00p 140.00p 104187
13/09/2019 139.00p 139.50p 137.75p 139.50p 28374
12/09/2019 139.00p 139.00p 137.00p 139.00p 37797
11/09/2019 137.50p 138.50p 136.37p 138.00p 96318
10/09/2019 137.50p 138.00p 135.78p 137.00p 178891
09/09/2019 137.50p 138.00p 135.05p 138.00p 181198
06/09/2019 136.50p 136.50p 134.75p 136.00p 184395
05/09/2019 136.00p 136.50p 134.50p 135.00p 1826000
04/09/2019 136.50p 136.50p 134.50p 135.00p 275896
03/09/2019 136.50p 136.50p 134.05p 135.50p 104510
02/09/2019 136.00p 136.50p 133.87p 135.00p 112122
30/08/2019 134.00p 136.00p 133.20p 135.00p 306615
29/08/2019 132.00p 135.50p 132.00p 134.00p 179217
28/08/2019 134.50p 134.50p 132.50p 133.75p 597383
27/08/2019 133.00p 134.00p 132.00p 132.50p 270891
23/08/2019 135.50p 137.00p 133.50p 133.50p 129935
22/08/2019 136.00p 136.00p 134.00p 134.00p 138991
21/08/2019 135.00p 136.50p 134.16p 134.50p 92433
20/08/2019 135.50p 135.50p 133.50p 134.50p 181195
19/08/2019 134.00p 135.00p 133.58p 134.75p 106653
16/08/2019 133.00p 134.00p 132.00p 133.00p 123332
15/08/2019 132.50p 133.25p 132.00p 132.00p 678014
14/08/2019 135.50p 136.35p 134.00p 136.00p 251295
13/08/2019 137.00p 138.50p 135.00p 136.75p 312733
12/08/2019 138.00p 138.00p 136.00p 137.50p 297743
09/08/2019 136.50p 139.00p 135.50p 137.50p 239421
08/08/2019 136.00p 137.50p 135.78p 136.00p 1446323
07/08/2019 136.00p 138.67p 134.34p 137.00p 179412

*Close Price adjusted for both dividends and splits