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
19/10/2018 129.00p 129.50p 128.50p 129.50p 165190
18/10/2018 129.50p 129.50p 128.00p 129.00p 147915
17/10/2018 129.00p 129.97p 128.24p 129.00p 234566
16/10/2018 129.00p 130.00p 128.00p 130.00p 222036
15/10/2018 130.00p 130.50p 129.00p 129.00p 58572
12/10/2018 128.50p 132.22p 128.50p 130.00p 95861
11/10/2018 128.00p 130.50p 122.00p 127.00p 768848
10/10/2018 132.50p 134.00p 130.00p 130.00p 158627
09/10/2018 135.00p 135.00p 132.50p 134.50p 221061
08/10/2018 136.00p 136.00p 133.00p 134.50p 256193
05/10/2018 133.50p 135.00p 133.50p 134.50p 297359
04/10/2018 135.00p 136.12p 132.85p 133.00p 166168
03/10/2018 135.50p 136.87p 135.50p 135.50p 363329
02/10/2018 136.50p 138.10p 136.00p 136.75p 89073
01/10/2018 139.00p 139.00p 137.17p 137.75p 203868
28/09/2018 139.00p 139.00p 136.50p 137.25p 183215
27/09/2018 138.50p 139.43p 136.50p 138.25p 209367
26/09/2018 140.00p 140.00p 138.00p 139.75p 140585
25/09/2018 140.00p 140.00p 138.50p 139.25p 135188
24/09/2018 139.00p 140.98p 138.65p 139.25p 123089
21/09/2018 140.00p 140.00p 138.00p 138.00p 741334
20/09/2018 140.00p 140.00p 138.65p 140.00p 103770
19/09/2018 139.00p 139.50p 138.22p 139.50p 138298
18/09/2018 138.50p 139.55p 137.50p 138.75p 148490
17/09/2018 137.00p 138.50p 136.60p 137.00p 147359
14/09/2018 136.50p 138.16p 136.50p 136.50p 101315
13/09/2018 138.00p 138.00p 136.50p 137.50p 277584
12/09/2018 136.50p 138.00p 136.50p 136.50p 116366
11/09/2018 139.00p 139.00p 136.50p 136.50p 82307
10/09/2018 139.00p 139.35p 136.65p 138.00p 259592
07/09/2018 140.00p 140.49p 136.50p 139.00p 190407
06/09/2018 140.00p 142.00p 140.00p 142.00p 125117
05/09/2018 142.00p 142.06p 140.50p 142.00p 152268
04/09/2018 141.00p 143.12p 140.50p 141.75p 94697
03/09/2018 142.00p 143.20p 141.46p 142.00p 153278
31/08/2018 141.50p 143.53p 141.50p 141.50p 193633
30/08/2018 142.00p 144.10p 141.77p 142.75p 173211
29/08/2018 142.00p 144.10p 142.00p 143.25p 350255
28/08/2018 143.38p 143.88p 142.50p 142.75p 124809
24/08/2018 143.00p 143.50p 141.00p 142.25p 287516
23/08/2018 143.00p 143.30p 141.00p 141.00p 209952
22/08/2018 142.00p 142.00p 140.00p 142.00p 127312
21/08/2018 140.50p 141.62p 139.36p 141.50p 164807
20/08/2018 140.50p 141.00p 138.50p 141.00p 285256
17/08/2018 138.50p 140.00p 138.00p 140.00p 183094
16/08/2018 138.50p 139.80p 138.13p 138.50p 181822
15/08/2018 138.00p 140.00p 138.00p 138.75p 697377
14/08/2018 138.87p 140.50p 138.72p 139.50p 113533
13/08/2018 139.60p 139.60p 138.22p 139.25p 116930
10/08/2018 138.50p 139.99p 138.01p 139.00p 645572
09/08/2018 140.00p 140.00p 138.20p 140.00p 119784
08/08/2018 138.00p 139.38p 138.00p 139.00p 47578
07/08/2018 138.00p 140.00p 138.00p 138.50p 109431
06/08/2018 138.00p 139.00p 138.00p 138.50p 128747
03/08/2018 138.50p 139.00p 137.47p 138.75p 208232
02/08/2018 137.50p 138.00p 136.65p 137.50p 148207
01/08/2018 137.00p 138.00p 136.50p 137.50p 147912
31/07/2018 137.00p 137.10p 136.00p 137.00p 146914
30/07/2018 138.00p 138.43p 137.00p 137.00p 141924
27/07/2018 137.00p 138.50p 137.00p 138.50p 128527
26/07/2018 136.50p 136.50p 135.15p 135.50p 159032
25/07/2018 136.00p 136.00p 134.68p 136.00p 161397
24/07/2018 136.00p 136.00p 134.63p 136.00p 270344
23/07/2018 133.50p 135.00p 133.50p 135.00p 1043457
20/07/2018 134.50p 135.32p 134.00p 134.00p 602378
19/07/2018 134.50p 136.00p 134.50p 135.00p 736168
18/07/2018 137.00p 137.94p 136.00p 136.50p 1454679
17/07/2018 136.50p 137.68p 135.80p 137.50p 177894
16/07/2018 136.50p 137.50p 135.54p 137.50p 104895
13/07/2018 137.00p 137.90p 136.40p 137.25p 137734
12/07/2018 135.50p 136.70p 135.50p 136.50p 109414
11/07/2018 138.00p 138.00p 135.50p 136.50p 141156
10/07/2018 136.00p 137.85p 135.00p 137.25p 172563
09/07/2018 134.50p 135.57p 134.50p 135.50p 169246
06/07/2018 136.00p 136.00p 134.00p 134.00p 244926
05/07/2018 134.65p 135.61p 134.65p 135.25p 70189
04/07/2018 136.00p 136.00p 134.52p 136.00p 106793
03/07/2018 134.50p 135.50p 133.61p 135.50p 151761
02/07/2018 134.00p 134.00p 133.00p 134.00p 259785
29/06/2018 134.00p 135.50p 133.50p 133.50p 328774
28/06/2018 133.00p 133.80p 132.44p 133.00p 372475
27/06/2018 133.50p 134.00p 132.45p 133.50p 263837
26/06/2018 133.00p 133.49p 133.00p 133.00p 196352
25/06/2018 135.00p 135.73p 133.00p 133.75p 368292
22/06/2018 135.50p 136.23p 135.50p 135.50p 121521
21/06/2018 136.50p 137.10p 135.50p 135.50p 445392
20/06/2018 135.50p 137.00p 135.50p 135.50p 155211
19/06/2018 134.00p 136.50p 134.00p 136.50p 220852
18/06/2018 135.00p 137.09p 135.00p 135.00p 161640
15/06/2018 138.50p 138.62p 136.00p 136.50p 145676
14/06/2018 137.50p 139.00p 137.50p 138.50p 172165
13/06/2018 139.00p 139.90p 137.50p 138.00p 312519
12/06/2018 138.50p 140.50p 138.50p 139.00p 541964
11/06/2018 137.50p 138.45p 137.50p 137.50p 196317
08/06/2018 137.50p 138.40p 137.50p 138.00p 694936
07/06/2018 136.50p 138.50p 136.50p 138.50p 287720
06/06/2018 136.50p 137.00p 136.50p 136.50p 209329
05/06/2018 137.50p 137.50p 136.33p 136.50p 102052
04/06/2018 136.50p 137.00p 136.00p 136.00p 128420
01/06/2018 137.00p 137.00p 135.00p 135.00p 231137
31/05/2018 135.00p 136.09p 135.00p 135.00p 160004
30/05/2018 135.50p 136.15p 135.50p 135.50p 119550
29/05/2018 140.00p 140.90p 135.50p 136.25p 797759
25/05/2018 141.50p 141.50p 140.02p 141.50p 112017
24/05/2018 141.50p 141.50p 139.93p 140.00p 227143
23/05/2018 141.00p 141.50p 140.50p 141.00p 145003
22/05/2018 141.00p 141.50p 139.75p 141.00p 226732
21/05/2018 141.00p 141.00p 140.02p 141.00p 128969
18/05/2018 140.00p 141.00p 139.52p 140.25p 479710
17/05/2018 140.50p 140.80p 139.93p 140.50p 141481
16/05/2018 139.50p 140.99p 139.50p 140.50p 86913
15/05/2018 139.50p 141.00p 139.50p 140.25p 110011
14/05/2018 140.59p 141.00p 139.65p 140.25p 151325
11/05/2018 139.00p 140.50p 139.00p 140.50p 244832
10/05/2018 139.00p 140.50p 139.00p 140.00p 442003
09/05/2018 139.00p 139.58p 138.00p 138.50p 361752
08/05/2018 139.22p 139.75p 138.48p 139.00p 231279
04/05/2018 138.50p 139.00p 138.16p 139.00p 144492
03/05/2018 138.00p 139.00p 138.00p 138.75p 207114
02/05/2018 139.00p 140.00p 138.50p 139.00p 170164
01/05/2018 137.50p 138.25p 137.00p 138.25p 78267
30/04/2018 138.50p 138.82p 137.00p 137.50p 265552
27/04/2018 137.00p 138.00p 136.50p 137.00p 357975
26/04/2018 138.00p 138.00p 137.00p 138.00p 76594
25/04/2018 138.00p 138.00p 136.50p 137.75p 102960
24/04/2018 138.00p 138.50p 136.50p 138.00p 140996
23/04/2018 135.50p 138.00p 135.50p 137.50p 160514
20/04/2018 136.50p 137.00p 135.50p 136.00p 131307
19/04/2018 134.50p 135.50p 133.70p 135.50p 237884
18/04/2018 134.50p 135.50p 133.50p 134.00p 233874
17/04/2018 134.00p 135.16p 134.00p 134.00p 210600
16/04/2018 134.50p 135.84p 133.75p 135.00p 215331
13/04/2018 135.50p 136.15p 135.01p 135.50p 220476
12/04/2018 134.50p 136.50p 134.50p 136.00p 1824543
11/04/2018 135.50p 136.10p 135.00p 135.50p 193781
10/04/2018 134.50p 135.00p 133.50p 134.50p 270327
09/04/2018 134.50p 135.50p 133.12p 134.25p 169327
06/04/2018 136.50p 136.50p 133.00p 133.50p 197066
05/04/2018 134.50p 136.00p 131.68p 134.00p 265007
04/04/2018 133.00p 133.00p 131.00p 131.50p 139091
03/04/2018 132.50p 134.50p 131.50p 133.00p 261359
29/03/2018 134.00p 135.47p 132.80p 135.00p 432669
28/03/2018 133.50p 135.50p 132.00p 132.00p 153353
27/03/2018 134.50p 136.39p 134.50p 135.00p 258275
26/03/2018 135.00p 136.49p 134.50p 135.50p 171105
23/03/2018 137.00p 137.80p 134.50p 135.50p 383812
22/03/2018 139.50p 140.36p 137.26p 138.00p 440252
21/03/2018 139.50p 139.90p 137.20p 139.50p 536345
20/03/2018 138.00p 140.50p 137.50p 138.50p 301754
19/03/2018 140.00p 141.00p 138.00p 138.00p 195865
16/03/2018 141.00p 142.50p 140.50p 141.50p 116644
15/03/2018 141.00p 142.00p 140.31p 141.25p 203298
14/03/2018 143.00p 143.00p 140.50p 142.00p 354575
13/03/2018 143.50p 144.00p 141.16p 143.00p 155050
12/03/2018 143.00p 143.23p 141.13p 142.50p 295070
09/03/2018 143.50p 143.50p 140.55p 143.50p 105090
08/03/2018 141.50p 142.50p 139.75p 142.50p 449614
07/03/2018 139.50p 141.22p 139.00p 140.00p 355569
06/03/2018 143.00p 143.00p 140.75p 142.00p 233986
05/03/2018 142.50p 143.15p 140.00p 142.00p 272552
02/03/2018 141.00p 143.11p 140.00p 140.00p 90626
01/03/2018 145.00p 145.00p 142.74p 144.00p 248666
28/02/2018 143.00p 144.39p 142.62p 143.00p 111410
27/02/2018 144.00p 144.50p 143.00p 143.75p 149539
26/02/2018 142.50p 144.20p 142.00p 142.00p 274990
23/02/2018 143.00p 143.00p 141.26p 142.50p 131200
22/02/2018 143.00p 143.00p 140.50p 142.00p 336016
21/02/2018 142.50p 143.50p 141.50p 142.50p 124208
20/02/2018 145.00p 145.00p 142.50p 142.50p 152016
19/02/2018 144.00p 145.08p 142.50p 142.50p 121388
16/02/2018 144.00p 145.00p 143.50p 144.50p 176353
15/02/2018 144.50p 144.50p 142.70p 144.00p 107004
14/02/2018 144.00p 144.00p 141.50p 142.75p 274795
13/02/2018 143.00p 143.50p 141.00p 142.50p 1780156
12/02/2018 141.50p 142.38p 139.00p 142.00p 412839
09/02/2018 138.50p 140.96p 138.00p 138.50p 975162
08/02/2018 143.00p 143.00p 140.00p 140.00p 195018
07/02/2018 143.00p 144.50p 143.00p 143.50p 497552
06/02/2018 142.50p 143.99p 137.50p 142.00p 639272
05/02/2018 145.50p 146.50p 144.00p 144.75p 116825
02/02/2018 147.50p 147.50p 146.50p 146.50p 321630
01/02/2018 146.00p 147.39p 146.00p 146.00p 221107
31/01/2018 147.00p 147.35p 146.00p 147.00p 433219
30/01/2018 147.00p 147.50p 146.00p 146.00p 417103
29/01/2018 146.50p 147.50p 145.65p 146.00p 284210
26/01/2018 146.00p 146.50p 145.40p 146.50p 113994
25/01/2018 146.00p 146.50p 145.00p 146.50p 306119
24/01/2018 145.50p 146.00p 144.50p 145.00p 337228
23/01/2018 145.50p 145.50p 144.17p 145.50p 1605514
22/01/2018 145.50p 145.73p 144.40p 145.50p 146095
19/01/2018 144.83p 145.50p 144.50p 145.25p 410761
18/01/2018 144.50p 145.50p 144.00p 145.50p 248076
17/01/2018 146.00p 146.00p 144.10p 145.25p 204449
16/01/2018 146.00p 146.00p 145.00p 145.00p 256786
15/01/2018 146.00p 146.51p 146.00p 146.00p 204024
12/01/2018 147.00p 147.00p 146.11p 146.50p 966133
11/01/2018 147.50p 147.50p 146.00p 146.00p 83991
10/01/2018 147.50p 147.50p 145.75p 147.50p 334511
09/01/2018 145.50p 146.92p 145.50p 145.50p 170243
08/01/2018 147.00p 147.00p 145.02p 145.50p 187582

*Close Price adjusted for both dividends and splits