Polar Capital Global Healthcare Trust (PCGH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Global Healthcare Trust

Date Open High Low Close* Volume
13/11/2020 242.00p 242.00p 237.63p 242.00p 111741
12/11/2020 240.00p 241.00p 237.44p 240.00p 950842
10/11/2020 243.00p 246.32p 240.51p 243.00p 415941
09/11/2020 241.00p 247.00p 240.30p 245.00p 1990229
06/11/2020 237.00p 240.00p 237.00p 238.50p 117454
05/11/2020 237.00p 242.00p 236.00p 237.00p 179681
04/11/2020 231.00p 238.00p 231.00p 237.00p 651385
03/11/2020 231.00p 233.00p 227.20p 230.50p 265400
02/11/2020 227.00p 231.00p 226.01p 228.00p 371971
30/10/2020 226.00p 227.00p 225.30p 226.00p 180429
29/10/2020 229.00p 231.09p 228.11p 228.50p 567020
28/10/2020 232.00p 234.20p 229.50p 229.50p 161255
27/10/2020 236.00p 238.47p 235.00p 238.00p 46155
26/10/2020 242.00p 242.00p 235.00p 235.00p 219717
23/10/2020 238.00p 240.00p 237.00p 237.00p 287332
22/10/2020 238.00p 239.00p 237.00p 238.00p 142761
21/10/2020 240.00p 240.51p 237.00p 237.00p 100795
20/10/2020 242.00p 242.47p 240.89p 242.00p 289102
19/10/2020 243.00p 243.43p 241.50p 241.50p 342059
16/10/2020 245.00p 246.00p 242.33p 243.00p 189027
15/10/2020 241.00p 243.03p 241.00p 241.00p 107516
14/10/2020 245.00p 246.52p 244.12p 244.50p 81766
13/10/2020 245.00p 246.00p 242.00p 244.00p 280273
12/10/2020 244.00p 246.21p 244.00p 245.00p 58389
09/10/2020 244.00p 246.36p 242.94p 245.00p 44484
08/10/2020 244.00p 245.00p 240.72p 243.50p 394872
07/10/2020 237.00p 242.00p 237.00p 240.00p 565744
06/10/2020 235.00p 239.10p 235.00p 236.00p 84450
05/10/2020 234.00p 237.00p 233.82p 236.00p 230132
02/10/2020 234.00p 236.00p 231.00p 233.00p 231757
01/10/2020 235.00p 237.00p 232.00p 232.00p 113713
30/09/2020 231.00p 233.00p 227.34p 233.00p 278755
29/09/2020 232.00p 232.00p 228.20p 229.00p 264373
28/09/2020 236.00p 236.00p 230.00p 230.50p 177631
25/09/2020 235.00p 237.53p 231.00p 231.00p 52965
24/09/2020 236.00p 238.20p 234.00p 234.50p 72688
23/09/2020 240.00p 241.13p 237.38p 239.00p 44777
22/09/2020 239.00p 239.64p 237.00p 237.00p 49249
21/09/2020 240.00p 243.00p 238.00p 240.00p 25701
18/09/2020 243.00p 244.00p 238.00p 244.00p 266495
17/09/2020 238.00p 240.00p 235.00p 239.00p 62070
16/09/2020 242.00p 242.00p 238.07p 238.50p 133687
15/09/2020 238.00p 242.00p 235.00p 242.00p 94123
14/09/2020 236.00p 236.39p 232.12p 234.50p 77480
11/09/2020 235.00p 236.00p 232.12p 233.00p 135083
10/09/2020 235.00p 238.00p 232.25p 236.50p 49195
09/09/2020 234.00p 235.22p 232.05p 234.50p 73736
08/09/2020 232.00p 233.70p 230.00p 231.00p 155925
07/09/2020 230.00p 233.00p 229.04p 231.00p 110850
04/09/2020 234.00p 237.00p 228.00p 228.00p 112049
03/09/2020 237.00p 239.83p 234.00p 234.00p 410774
02/09/2020 236.00p 238.13p 235.93p 237.00p 89231
01/09/2020 236.00p 239.68p 235.00p 235.00p 138261
31/08/2020 239.00p 239.00p 236.33p 236.50p 40330
28/08/2020 239.00p 239.00p 236.33p 236.50p 40330
27/08/2020 239.00p 240.00p 236.00p 236.00p 112639
26/08/2020 237.00p 240.85p 237.50p 237.50p 78458
25/08/2020 237.00p 241.00p 237.00p 239.00p 61280
24/08/2020 242.00p 243.00p 239.00p 242.00p 53072
21/08/2020 236.00p 239.06p 236.00p 238.00p 30564
20/08/2020 236.00p 240.00p 236.00p 237.00p 63103
19/08/2020 243.00p 243.00p 238.47p 239.00p 70809
18/08/2020 245.00p 245.00p 239.00p 243.00p 53161
17/08/2020 239.00p 240.68p 237.13p 239.00p 51072
14/08/2020 239.00p 241.00p 237.05p 239.00p 92881
13/08/2020 240.00p 242.42p 239.00p 239.00p 47554
12/08/2020 240.00p 244.00p 239.05p 244.00p 131631
11/08/2020 244.00p 244.46p 241.10p 243.00p 112461
10/08/2020 241.00p 243.10p 239.00p 241.00p 718557
07/08/2020 241.00p 243.57p 238.22p 241.00p 90564
06/08/2020 243.00p 243.34p 241.00p 241.00p 668113
05/08/2020 250.00p 250.00p 243.16p 246.00p 38966
04/08/2020 245.00p 245.33p 243.15p 245.00p 76252
03/08/2020 245.00p 247.00p 242.35p 243.00p 200111
31/07/2020 242.00p 244.57p 241.25p 243.00p 133260
30/07/2020 243.00p 246.56p 241.00p 241.00p 76716
29/07/2020 251.00p 251.00p 245.00p 245.00p 38739
28/07/2020 246.00p 250.00p 246.00p 246.00p 203637
27/07/2020 250.00p 251.24p 246.00p 246.00p 85285
24/07/2020 251.00p 253.04p 249.00p 249.00p 43357
23/07/2020 251.00p 257.00p 251.00p 253.00p 95351
22/07/2020 252.00p 254.56p 251.00p 253.50p 193599
21/07/2020 252.00p 254.00p 250.00p 250.00p 161627
20/07/2020 253.00p 254.42p 252.00p 252.00p 89315
17/07/2020 258.00p 258.00p 251.00p 253.00p 223796
16/07/2020 252.00p 255.95p 251.55p 254.50p 59067
15/07/2020 252.00p 256.00p 250.00p 256.00p 82274
14/07/2020 247.00p 252.46p 247.00p 250.00p 116434
13/07/2020 248.00p 253.00p 249.60p 251.50p 115352
10/07/2020 248.00p 252.69p 249.50p 249.50p 67034
09/07/2020 248.00p 251.00p 248.50p 248.50p 273666
08/07/2020 248.00p 250.97p 248.00p 250.00p 139742
07/07/2020 251.00p 252.84p 249.50p 250.00p 72773
06/07/2020 248.00p 250.00p 243.23p 250.00p 126504
03/07/2020 243.00p 246.31p 242.00p 242.00p 128959
02/07/2020 243.00p 246.00p 239.61p 244.50p 93317
01/07/2020 240.00p 242.00p 238.25p 240.00p 154033
30/06/2020 237.00p 241.94p 237.00p 237.00p 120975
29/06/2020 243.00p 243.15p 238.77p 242.00p 70825
26/06/2020 243.00p 243.27p 239.75p 242.50p 49981
25/06/2020 243.00p 244.00p 238.00p 240.00p 178046
24/06/2020 243.00p 247.00p 242.00p 245.00p 112909
23/06/2020 239.00p 247.00p 239.00p 246.00p 154396
22/06/2020 246.00p 246.00p 239.79p 244.00p 116096
19/06/2020 233.00p 248.00p 231.55p 248.00p 653193
18/06/2020 233.00p 236.00p 231.00p 232.00p 150941
17/06/2020 234.00p 235.10p 228.20p 233.50p 154988
16/06/2020 230.00p 234.00p 227.00p 231.00p 212854
15/06/2020 229.00p 229.00p 223.00p 225.50p 219245
12/06/2020 227.00p 230.07p 224.01p 226.00p 194223
11/06/2020 234.00p 237.33p 230.00p 230.00p 278072
10/06/2020 240.00p 243.00p 237.00p 237.00p 142791
09/06/2020 239.00p 241.45p 238.00p 238.00p 165075
08/06/2020 242.00p 245.23p 239.00p 240.00p 203125
05/06/2020 245.00p 248.43p 242.01p 247.00p 929387
04/06/2020 249.00p 250.00p 244.00p 244.00p 166503
03/06/2020 250.00p 252.00p 249.00p 252.00p 96051
02/06/2020 252.00p 252.00p 248.00p 249.50p 180195
01/06/2020 249.00p 252.43p 247.92p 251.00p 98275
01/06/2020 249.00p 252.43p 247.92p 251.00p 98275
29/05/2020 251.00p 252.00p 247.68p 252.00p 141009
28/05/2020 252.00p 252.40p 249.00p 251.00p 204172
27/05/2020 252.00p 255.00p 247.00p 247.00p 337277
26/05/2020 253.00p 254.00p 248.00p 249.00p 132054
25/05/2020 246.00p 250.00p 244.00p 250.00p 172268
22/05/2020 246.00p 250.00p 244.00p 250.00p 172268
21/05/2020 251.00p 253.40p 250.01p 253.00p 126829
20/05/2020 254.00p 254.00p 249.50p 253.00p 125167
19/05/2020 253.00p 256.00p 251.18p 254.00p 175844
18/05/2020 246.00p 252.00p 241.84p 252.00p 140138
15/05/2020 239.00p 242.95p 236.41p 242.00p 104643
14/05/2020 238.00p 243.86p 235.00p 235.00p 87994
13/05/2020 242.00p 246.00p 239.90p 246.00p 142122
12/05/2020 246.00p 247.29p 239.66p 247.00p 378014
11/05/2020 243.00p 245.00p 239.00p 245.00p 170817
08/05/2020 240.00p 242.00p 235.90p 242.00p 187639
07/05/2020 240.00p 242.00p 235.90p 242.00p 187639
06/05/2020 238.00p 240.76p 235.45p 238.00p 146444
05/05/2020 235.00p 237.00p 232.00p 237.00p 136037
04/05/2020 232.00p 235.80p 230.00p 235.00p 285596
01/05/2020 230.00p 236.00p 230.00p 233.00p 95805
30/04/2020 242.00p 243.00p 236.00p 238.00p 184009
29/04/2020 237.00p 244.00p 237.00p 241.00p 154780
28/04/2020 244.00p 244.00p 238.00p 238.00p 1049587
27/04/2020 242.00p 242.00p 237.57p 242.00p 210107
24/04/2020 240.00p 240.00p 233.87p 240.00p 172805
23/04/2020 240.00p 240.00p 234.00p 238.00p 108778
22/04/2020 236.00p 239.00p 231.35p 237.00p 205159
21/04/2020 232.00p 233.00p 228.45p 233.00p 169550
20/04/2020 228.00p 234.00p 228.00p 231.00p 231593
17/04/2020 230.00p 233.00p 223.39p 233.00p 162484
16/04/2020 225.00p 226.59p 221.38p 225.00p 78662
15/04/2020 221.00p 225.89p 220.04p 224.00p 114688
14/04/2020 223.00p 225.00p 220.50p 225.00p 154139
09/04/2020 220.00p 222.00p 214.65p 219.00p 370182
08/04/2020 214.00p 218.30p 210.00p 215.00p 130148
07/04/2020 216.00p 221.57p 209.25p 218.00p 191356
06/04/2020 197.00p 210.00p 195.84p 210.00p 293721
03/04/2020 192.00p 197.00p 189.00p 197.00p 142100
02/04/2020 186.00p 194.50p 186.00p 194.50p 444150
01/04/2020 195.00p 195.00p 186.00p 195.00p 125070
31/03/2020 195.00p 196.00p 187.77p 196.00p 406080
30/03/2020 191.00p 192.24p 186.18p 191.50p 371514
27/03/2020 191.00p 192.85p 186.50p 186.50p 109140
26/03/2020 180.50p 191.00p 178.50p 187.00p 279834
25/03/2020 181.00p 184.00p 177.44p 184.00p 239585
24/03/2020 172.50p 179.50p 170.50p 172.50p 140746
23/03/2020 174.50p 180.00p 167.00p 170.00p 132846
20/03/2020 172.50p 179.50p 166.17p 179.50p 219276
19/03/2020 164.00p 168.30p 163.00p 164.00p 56086
18/03/2020 182.00p 184.50p 166.00p 166.00p 129566
17/03/2020 190.50p 192.50p 182.50p 182.50p 166456
16/03/2020 190.50p 194.60p 174.50p 193.00p 250436
13/03/2020 196.50p 204.39p 192.00p 195.50p 128947
12/03/2020 200.00p 200.00p 192.15p 197.50p 203558
11/03/2020 208.00p 209.00p 205.00p 206.00p 86476
10/03/2020 211.00p 214.00p 204.95p 207.50p 232381
09/03/2020 216.00p 216.00p 205.04p 209.00p 370263
06/03/2020 225.00p 225.00p 216.00p 220.00p 215860
05/03/2020 227.00p 229.57p 224.74p 229.00p 172254
04/03/2020 226.00p 229.42p 226.00p 229.00p 145211
03/03/2020 222.00p 231.00p 219.41p 222.00p 347757
02/03/2020 215.00p 219.00p 212.20p 218.00p 192615
28/02/2020 218.00p 218.00p 207.05p 212.00p 215094
27/02/2020 224.00p 227.00p 219.00p 224.00p 201875
26/02/2020 225.00p 229.00p 221.06p 229.00p 176309
25/02/2020 237.00p 238.88p 228.00p 228.00p 324062
24/02/2020 238.00p 239.64p 235.75p 236.00p 89455
21/02/2020 241.00p 243.98p 239.00p 239.00p 85424
20/02/2020 246.00p 246.00p 243.20p 244.00p 106201
19/02/2020 242.00p 244.17p 239.81p 242.00p 177953
18/02/2020 241.00p 241.10p 238.77p 239.00p 77344
17/02/2020 242.00p 242.67p 239.80p 240.00p 72279
14/02/2020 238.00p 241.22p 237.31p 239.00p 107618
13/02/2020 238.00p 239.82p 236.00p 236.00p 175646
12/02/2020 238.00p 242.00p 238.00p 239.00p 177034
11/02/2020 239.00p 240.50p 238.00p 239.50p 50612
10/02/2020 239.00p 240.55p 238.00p 239.00p 330684
07/02/2020 239.00p 240.55p 238.00p 238.00p 207977
06/02/2020 242.00p 243.00p 239.30p 243.00p 200984

*Close Price adjusted for both dividends and splits