Polar Capital Technology Trust (PCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Polar Capital Technology Trust

Date Open High Low Close* Volume
24/04/2024 2,915.00p 2,915.00p 2,885.00p 2,900.00p 148668
23/04/2024 2,835.00p 2,870.00p 2,800.00p 2,870.00p 180737
22/04/2024 2,855.00p 2,855.00p 2,800.00p 2,810.00p 225824
19/04/2024 2,850.00p 2,887.50p 2,802.80p 2,830.00p 161343
18/04/2024 2,915.00p 2,945.00p 2,863.24p 2,885.00p 393349
17/04/2024 2,920.00p 2,950.00p 2,905.00p 2,915.00p 133111
16/04/2024 2,960.00p 2,990.00p 2,915.00p 2,925.00p 135582
15/04/2024 3,015.00p 3,030.00p 2,993.04p 3,005.00p 138090
12/04/2024 3,020.00p 3,030.00p 2,990.00p 3,005.00p 161326
11/04/2024 2,980.00p 3,005.00p 2,970.00p 3,005.00p 114024
10/04/2024 3,000.00p 3,020.00p 2,955.00p 2,995.00p 286993
09/04/2024 3,020.00p 3,020.00p 2,975.00p 2,985.00p 164011
08/04/2024 2,975.00p 3,020.00p 2,945.00p 3,010.00p 163738
05/04/2024 2,985.00p 3,000.00p 2,945.00p 2,995.00p 189675
04/04/2024 3,005.00p 3,015.00p 2,955.00p 3,015.00p 266003
03/04/2024 2,955.00p 3,000.00p 2,945.00p 2,990.00p 226756
02/04/2024 2,985.00p 3,016.36p 2,949.80p 2,960.00p 283925
28/03/2024 3,000.00p 3,007.28p 2,975.86p 3,000.00p 196296
27/03/2024 3,020.00p 3,042.25p 2,965.00p 2,990.00p 243495
26/03/2024 3,000.00p 3,045.00p 3,000.00p 3,015.00p 254780
25/03/2024 3,050.00p 3,050.00p 2,990.00p 3,020.00p 1373381
22/03/2024 3,000.00p 3,040.00p 2,995.00p 3,030.00p 176413
21/03/2024 2,960.00p 3,020.00p 2,960.00p 3,020.00p 258874
20/03/2024 2,930.00p 2,917.22p 2,915.00p 2,940.00p 240423
19/03/2024 2,930.00p 2,960.00p 2,902.80p 2,915.00p 356058
18/03/2024 2,935.00p 2,965.00p 2,915.00p 2,955.00p 309228
15/03/2024 2,990.00p 2,990.00p 2,906.97p 2,930.00p 418278
14/03/2024 2,955.00p 2,990.00p 2,940.37p 2,965.00p 210372
13/03/2024 2,970.00p 2,990.00p 2,948.91p 2,965.00p 271715
12/03/2024 2,950.00p 2,977.60p 2,920.00p 2,960.00p 297753
11/03/2024 2,970.00p 3,005.00p 2,910.00p 2,920.00p 390193
08/03/2024 2,970.00p 3,022.90p 2,960.00p 3,000.00p 212479
07/03/2024 2,950.00p 2,990.00p 2,949.90p 2,990.00p 197808
06/03/2024 2,910.00p 2,982.39p 2,910.00p 2,970.00p 155582
05/03/2024 2,985.00p 2,985.00p 2,915.00p 2,925.00p 329772
04/03/2024 2,950.00p 2,985.00p 2,920.00p 2,985.00p 210732
01/03/2024 2,900.00p 2,950.00p 2,900.00p 2,950.00p 247806
29/02/2024 2,910.00p 2,910.00p 2,864.90p 2,890.00p 173826
28/02/2024 2,880.00p 2,910.00p 2,865.00p 2,890.00p 144954
27/02/2024 2,895.00p 2,916.15p 2,880.00p 2,890.00p 210637
26/02/2024 2,865.00p 2,905.00p 2,865.00p 2,895.00p 139992
23/02/2024 2,905.00p 2,909.20p 2,850.00p 2,890.00p 124218
22/02/2024 2,815.00p 2,900.00p 2,815.00p 2,885.00p 358140
21/02/2024 2,830.00p 2,864.00p 2,776.20p 2,790.00p 352772
20/02/2024 2,850.00p 2,862.75p 2,795.00p 2,825.00p 390969
19/02/2024 2,860.00p 2,890.00p 2,845.00p 2,870.00p 155044
16/02/2024 2,865.00p 2,895.00p 2,840.00p 2,880.00p 166178
15/02/2024 2,845.00p 2,888.35p 2,840.00p 2,865.00p 112892
14/02/2024 2,815.00p 2,865.03p 2,815.00p 2,850.00p 164713
13/02/2024 2,840.00p 2,870.00p 2,780.00p 2,825.00p 220645
12/02/2024 2,860.00p 2,880.00p 2,850.00p 2,865.00p 170148
09/02/2024 2,840.00p 2,865.00p 2,800.00p 2,855.00p 243614
08/02/2024 2,830.00p 2,852.50p 2,823.03p 2,835.00p 172607
07/02/2024 2,800.00p 2,821.00p 2,785.00p 2,820.00p 171653
06/02/2024 2,825.00p 2,836.70p 2,795.00p 2,800.00p 330875
05/02/2024 2,730.00p 2,824.90p 2,725.00p 2,800.00p 284758
02/02/2024 2,710.00p 2,739.00p 2,690.00p 2,735.00p 207094
01/02/2024 2,665.00p 2,705.00p 2,665.00p 2,675.00p 119532
31/01/2024 2,725.00p 2,728.90p 2,665.00p 2,685.00p 200238
30/01/2024 2,700.00p 2,745.00p 2,700.00p 2,735.00p 127789
29/01/2024 2,695.00p 2,725.00p 2,680.00p 2,700.00p 172106
26/01/2024 2,685.00p 2,700.00p 2,670.00p 2,695.00p 116187
25/01/2024 2,705.00p 2,715.00p 2,693.82p 2,715.00p 153517
24/01/2024 2,680.00p 2,715.00p 2,675.00p 2,705.00p 169031
23/01/2024 2,680.00p 2,680.00p 2,644.77p 2,675.00p 378309
22/01/2024 2,640.00p 2,680.00p 2,633.40p 2,665.00p 1111894
19/01/2024 2,600.00p 2,630.00p 2,598.34p 2,620.00p 181082
18/01/2024 2,565.00p 2,605.00p 2,547.50p 2,600.00p 459360
17/01/2024 2,540.00p 2,559.83p 2,530.00p 2,550.00p 146861
16/01/2024 2,555.00p 2,580.00p 2,544.96p 2,575.00p 146036
15/01/2024 2,585.00p 2,585.00p 2,550.00p 2,565.00p 124745
12/01/2024 2,545.00p 2,570.00p 2,540.00p 2,560.00p 93406
11/01/2024 2,550.00p 2,566.18p 2,510.00p 2,550.00p 134226
10/01/2024 2,530.00p 2,540.00p 2,495.00p 2,540.00p 92116
09/01/2024 2,480.00p 2,525.00p 2,470.00p 2,520.00p 94264
08/01/2024 2,480.00p 2,490.00p 2,410.25p 2,480.00p 171794
05/01/2024 2,470.00p 2,495.00p 2,440.00p 2,460.00p 120360
04/01/2024 2,510.00p 2,525.00p 2,474.65p 2,485.00p 164376
03/01/2024 2,515.00p 2,565.00p 2,500.00p 2,515.00p 104793
02/01/2024 2,580.00p 2,595.00p 2,520.00p 2,540.00p 153415
29/12/2023 2,595.00p 2,595.00p 2,580.00p 2,595.00p 32448
28/12/2023 2,560.00p 2,595.00p 2,559.45p 2,595.00p 78483
27/12/2023 2,555.00p 2,585.00p 2,550.00p 2,560.00p 214793
22/12/2023 2,540.00p 2,572.50p 2,540.00p 2,555.00p 56597
21/12/2023 2,580.00p 2,580.00p 2,535.00p 2,560.00p 128928
20/12/2023 2,570.00p 2,585.00p 2,555.00p 2,585.00p 145414
19/12/2023 2,535.00p 2,565.00p 2,534.51p 2,545.00p 140127
18/12/2023 2,535.00p 2,562.80p 2,530.00p 2,550.00p 161994
15/12/2023 2,515.00p 2,555.00p 2,507.00p 2,555.00p 227612
14/12/2023 2,500.00p 2,535.00p 2,497.50p 2,520.00p 239208
13/12/2023 2,460.00p 2,475.00p 2,444.62p 2,475.00p 199058
12/12/2023 2,415.00p 2,460.00p 2,410.00p 2,455.00p 174883
11/12/2023 2,410.00p 2,440.00p 2,400.00p 2,430.00p 257092
08/12/2023 2,425.00p 2,440.00p 2,393.25p 2,425.00p 148757
07/12/2023 2,420.00p 2,420.00p 2,375.00p 2,400.00p 316113
06/12/2023 2,390.00p 2,425.00p 2,390.00p 2,410.00p 136838
05/12/2023 2,400.00p 2,406.90p 2,379.32p 2,395.00p 161550
04/12/2023 2,395.00p 2,421.88p 2,370.00p 2,380.00p 151152
01/12/2023 2,400.00p 2,430.00p 2,386.84p 2,400.00p 226026
30/11/2023 2,420.00p 2,440.00p 2,395.00p 2,395.00p 268559
29/11/2023 2,425.00p 2,435.00p 2,404.40p 2,420.00p 403694
28/11/2023 2,405.00p 2,425.00p 2,400.00p 2,415.00p 167103
27/11/2023 2,420.00p 2,420.00p 2,399.67p 2,410.00p 210752
24/11/2023 2,405.00p 2,425.00p 2,405.00p 2,415.00p 123439
23/11/2023 2,425.00p 2,445.00p 2,405.00p 2,425.00p 89299
22/11/2023 2,430.00p 2,450.00p 2,422.50p 2,435.00p 377940
21/11/2023 2,450.00p 2,450.00p 2,410.00p 2,410.00p 178127
20/11/2023 2,420.00p 2,445.00p 2,405.00p 2,445.00p 164590
17/11/2023 2,415.00p 2,465.00p 2,415.00p 2,425.00p 213509
16/11/2023 2,450.00p 2,450.00p 2,410.00p 2,410.00p 153821
15/11/2023 2,400.00p 2,460.00p 2,400.00p 2,455.00p 236790
14/11/2023 2,365.00p 2,405.00p 2,351.25p 2,405.00p 240434
13/11/2023 2,340.00p 2,370.00p 2,340.00p 2,360.00p 168638
10/11/2023 2,290.00p 2,343.15p 2,225.00p 2,340.00p 195086
09/11/2023 2,285.00p 2,332.18p 2,280.00p 2,330.00p 173396
08/11/2023 2,255.00p 2,305.00p 2,255.00p 2,295.00p 110075
07/11/2023 2,270.00p 2,295.00p 2,241.85p 2,285.00p 134461
06/11/2023 2,250.00p 2,265.00p 2,238.75p 2,255.00p 149765
03/11/2023 2,245.00p 2,260.00p 2,222.00p 2,260.00p 127391
02/11/2023 2,180.00p 2,240.00p 2,165.00p 2,235.00p 283737
01/11/2023 2,170.00p 2,175.00p 2,132.89p 2,160.00p 84558
31/10/2023 2,155.00p 2,155.00p 2,120.00p 2,145.00p 255503
30/10/2023 2,125.00p 2,150.00p 2,105.00p 2,130.00p 96311
27/10/2023 2,120.00p 2,148.75p 2,104.22p 2,115.00p 150454
26/10/2023 2,140.00p 2,152.50p 2,115.00p 2,115.00p 93878
25/10/2023 2,205.00p 2,205.00p 2,170.00p 2,185.00p 182176
24/10/2023 2,140.00p 2,206.25p 2,140.00p 2,200.00p 237674
23/10/2023 2,170.00p 2,180.00p 2,146.67p 2,175.00p 111072
20/10/2023 2,210.00p 2,228.75p 2,174.71p 2,180.00p 132288
19/10/2023 2,215.00p 2,245.00p 2,213.75p 2,230.00p 140472
18/10/2023 2,240.00p 2,254.16p 2,225.00p 2,235.00p 251760
17/10/2023 2,255.00p 2,275.00p 2,235.00p 2,265.00p 153928
16/10/2023 2,240.00p 2,265.59p 2,231.67p 2,255.00p 90702
13/10/2023 2,245.00p 2,280.00p 2,245.00p 2,250.00p 152303
12/10/2023 2,265.00p 2,300.00p 2,265.00p 2,285.00p 181932
11/10/2023 2,230.00p 2,270.00p 2,230.00p 2,265.00p 97859
10/10/2023 2,240.00p 2,265.00p 2,228.30p 2,255.00p 302572
09/10/2023 2,205.00p 2,240.00p 2,205.00p 2,230.00p 133984
06/10/2023 2,200.00p 2,225.00p 2,195.00p 2,220.00p 120236
05/10/2023 2,205.00p 2,223.00p 2,195.00p 2,200.00p 149679
04/10/2023 2,210.00p 2,215.00p 2,185.10p 2,210.00p 187776
03/10/2023 2,235.00p 2,250.00p 2,211.17p 2,215.00p 257846
02/10/2023 2,220.00p 2,245.00p 2,210.00p 2,230.00p 199738
29/09/2023 2,185.00p 2,231.52p 2,185.00p 2,225.00p 134709
28/09/2023 2,175.00p 2,195.00p 2,165.00p 2,190.00p 94543
27/09/2023 2,170.00p 2,195.00p 2,169.55p 2,190.00p 104094
26/09/2023 2,160.00p 2,205.00p 2,160.00p 2,180.00p 140699
25/09/2023 2,205.00p 2,220.00p 2,172.55p 2,190.00p 168048
22/09/2023 2,185.00p 2,210.00p 2,164.20p 2,210.00p 177506
21/09/2023 2,200.00p 2,215.00p 2,188.68p 2,205.00p 174624
20/09/2023 2,220.00p 2,235.00p 2,214.35p 2,215.00p 153507
19/09/2023 2,225.00p 2,240.00p 2,210.00p 2,210.00p 128908
18/09/2023 2,240.00p 2,253.00p 2,215.00p 2,230.00p 178762
15/09/2023 2,290.00p 2,290.00p 2,240.00p 2,240.00p 279002
14/09/2023 2,235.00p 2,295.00p 2,235.00p 2,295.00p 231964
13/09/2023 2,240.00p 2,271.00p 2,230.00p 2,250.00p 168237
12/09/2023 2,275.00p 2,290.00p 2,250.00p 2,260.00p 133364
11/09/2023 2,270.00p 2,270.00p 2,250.00p 2,255.00p 115733
08/09/2023 2,240.00p 2,265.00p 2,240.00p 2,260.00p 322321
07/09/2023 2,310.00p 2,310.00p 2,243.30p 2,260.00p 176186
06/09/2023 2,295.00p 2,300.00p 2,267.10p 2,285.00p 174157
05/09/2023 2,225.00p 2,300.00p 2,225.00p 2,285.00p 245395
04/09/2023 2,240.00p 2,294.55p 2,240.00p 2,260.00p 84380
01/09/2023 2,220.00p 2,280.00p 2,220.00p 2,260.00p 103300
31/08/2023 2,180.00p 2,265.00p 2,180.00p 2,260.00p 161175
30/08/2023 2,220.00p 2,234.10p 2,215.00p 2,220.00p 161783
29/08/2023 2,165.00p 2,230.00p 2,165.00p 2,225.00p 153678
25/08/2023 2,185.00p 2,198.00p 2,147.40p 2,155.00p 105650
24/08/2023 2,205.00p 2,260.00p 2,180.00p 2,185.00p 171710
23/08/2023 2,160.00p 2,200.00p 2,143.00p 2,190.00p 103658
22/08/2023 2,140.00p 2,170.00p 2,115.00p 2,150.00p 122005
21/08/2023 2,130.00p 2,140.00p 2,093.00p 2,130.00p 115777
18/08/2023 2,110.00p 2,122.50p 2,090.00p 2,105.00p 172590
17/08/2023 2,135.00p 2,175.00p 2,120.00p 2,125.00p 127116
16/08/2023 2,185.00p 2,185.00p 2,155.00p 2,170.00p 138893
15/08/2023 2,195.00p 2,200.00p 2,160.00p 2,175.00p 154501
14/08/2023 2,165.00p 2,190.00p 2,150.00p 2,180.00p 240817
11/08/2023 2,195.00p 2,210.00p 2,149.95p 2,165.00p 178811
10/08/2023 2,190.00p 2,215.00p 2,175.00p 2,200.00p 141345
09/08/2023 2,240.00p 2,245.00p 2,183.00p 2,190.00p 161819
08/08/2023 2,210.00p 2,230.71p 2,200.00p 2,205.00p 183396
07/08/2023 2,215.00p 2,251.40p 2,215.00p 2,220.00p 128294
04/08/2023 2,255.00p 2,275.00p 2,225.50p 2,245.00p 142868
03/08/2023 2,250.00p 2,261.00p 2,230.60p 2,245.00p 214344
02/08/2023 2,280.00p 2,296.53p 2,258.46p 2,260.00p 281552
01/08/2023 2,300.00p 2,340.00p 2,295.00p 2,310.00p 300546
31/07/2023 2,280.00p 2,320.00p 2,280.00p 2,315.00p 136607
28/07/2023 2,265.00p 2,305.00p 2,250.00p 2,305.00p 123006
27/07/2023 2,250.00p 2,305.00p 2,238.00p 2,285.00p 146748
26/07/2023 2,255.00p 2,264.00p 2,225.00p 2,240.00p 108010
25/07/2023 2,240.00p 2,275.20p 2,240.00p 2,255.00p 274812
24/07/2023 2,245.00p 2,290.00p 2,245.00p 2,265.00p 154254
21/07/2023 2,265.00p 2,295.00p 2,250.00p 2,270.00p 123572
20/07/2023 2,325.00p 2,325.00p 2,270.00p 2,285.00p 166896
19/07/2023 2,270.00p 2,330.00p 2,246.53p 2,330.00p 237486
18/07/2023 2,210.00p 2,245.00p 2,210.00p 2,235.00p 155832
17/07/2023 2,210.00p 2,240.00p 2,200.00p 2,230.00p 257959
14/07/2023 2,225.00p 2,255.00p 2,193.75p 2,240.00p 137667
13/07/2023 2,195.00p 2,216.10p 2,191.03p 2,205.00p 165253
12/07/2023 2,175.00p 2,205.00p 2,155.50p 2,205.00p 178898

*Close Price adjusted for both dividends and splits