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
20/03/2017 957.00p 960.24p 947.70p 953.50p 170501
17/03/2017 944.00p 956.00p 944.00p 954.00p 174550
16/03/2017 949.50p 956.00p 944.00p 948.00p 169506
15/03/2017 956.00p 956.00p 949.50p 953.00p 131657
14/03/2017 952.50p 956.00p 943.60p 954.50p 174270
13/03/2017 946.50p 950.00p 940.32p 947.50p 167001
10/03/2017 930.50p 947.00p 930.50p 944.00p 175238
09/03/2017 940.50p 941.50p 929.50p 932.50p 192676
08/03/2017 946.50p 946.50p 932.50p 941.50p 170774
07/03/2017 948.00p 948.00p 940.30p 943.50p 209212
06/03/2017 947.00p 948.50p 929.12p 941.00p 201068
03/03/2017 944.50p 949.50p 938.50p 943.00p 154181
02/03/2017 944.50p 952.00p 940.32p 947.00p 171707
01/03/2017 926.50p 945.00p 926.50p 943.00p 218138
28/02/2017 937.00p 938.00p 929.60p 936.00p 176573
27/02/2017 932.00p 939.00p 926.50p 935.00p 160500
24/02/2017 932.00p 932.00p 922.00p 925.00p 155553
23/02/2017 925.00p 939.50p 925.00p 928.50p 141739
22/02/2017 935.00p 936.00p 927.38p 932.00p 113836
21/02/2017 917.00p 936.00p 917.00p 932.50p 182349
20/02/2017 919.50p 926.00p 914.50p 925.00p 103863
17/02/2017 916.50p 920.00p 912.50p 920.00p 106625
16/02/2017 922.00p 927.89p 912.00p 913.00p 229451
15/02/2017 920.00p 929.50p 920.00p 926.50p 158630
14/02/2017 922.00p 927.00p 914.72p 923.00p 152643
13/02/2017 910.50p 924.00p 907.46p 922.00p 198585
10/02/2017 901.00p 911.00p 901.00p 909.00p 232205
09/02/2017 907.00p 908.90p 900.50p 900.50p 295662
08/02/2017 905.00p 910.00p 902.00p 905.00p 300034
07/02/2017 888.00p 910.46p 883.60p 901.00p 159898
06/02/2017 886.00p 892.79p 879.00p 884.00p 110474
03/02/2017 879.50p 885.00p 876.00p 880.50p 95616
02/02/2017 875.00p 880.00p 866.50p 878.00p 128158
01/02/2017 876.50p 882.50p 869.00p 871.00p 162351
31/01/2017 873.00p 879.55p 871.00p 874.50p 139228
30/01/2017 876.50p 884.50p 871.00p 877.50p 137106
27/01/2017 866.00p 880.00p 866.00p 873.50p 120777
26/01/2017 876.50p 878.00p 871.50p 875.50p 87398
25/01/2017 872.50p 877.50p 864.00p 871.50p 98418
24/01/2017 865.00p 874.50p 858.00p 868.00p 122743
23/01/2017 860.00p 866.00p 857.50p 859.50p 113617
20/01/2017 870.00p 872.92p 865.50p 866.00p 126362
19/01/2017 872.00p 879.50p 866.00p 867.50p 144509
18/01/2017 885.00p 885.00p 871.30p 878.50p 129826
17/01/2017 892.50p 892.50p 870.00p 879.50p 131722
16/01/2017 885.00p 897.00p 884.00p 889.00p 150676
13/01/2017 880.00p 887.00p 871.54p 882.00p 135869
12/01/2017 881.50p 881.81p 867.00p 871.00p 124099
11/01/2017 884.50p 887.00p 875.59p 885.00p 189571
10/01/2017 860.00p 880.00p 857.00p 877.50p 201342
09/01/2017 849.50p 867.00p 844.22p 867.00p 182095
06/01/2017 840.00p 845.10p 835.28p 843.00p 131405
05/01/2017 841.50p 848.00p 836.00p 837.00p 176858
04/01/2017 848.00p 854.12p 841.50p 842.50p 155217
03/01/2017 849.50p 852.36p 844.37p 851.00p 96478
30/12/2016 846.50p 847.50p 842.55p 846.50p 20587
29/12/2016 844.00p 847.00p 838.00p 844.00p 59010
28/12/2016 849.00p 851.00p 840.00p 843.50p 84433
23/12/2016 836.00p 848.50p 835.50p 836.00p 96516
22/12/2016 845.00p 849.00p 842.50p 845.00p 137736
21/12/2016 842.50p 849.50p 840.50p 843.00p 172212
20/12/2016 840.00p 841.10p 830.00p 840.00p 175440
19/12/2016 833.00p 835.00p 824.00p 829.50p 99867
16/12/2016 830.00p 834.35p 820.39p 828.50p 293117
15/12/2016 820.50p 830.00p 816.00p 827.00p 206677
14/12/2016 822.50p 824.50p 814.00p 821.50p 158841
13/12/2016 815.00p 824.00p 806.50p 818.50p 171078
12/12/2016 814.50p 820.00p 805.50p 813.00p 120698
09/12/2016 815.00p 815.00p 805.50p 814.50p 74749
08/12/2016 809.50p 814.07p 800.50p 814.00p 160213
07/12/2016 793.00p 799.88p 793.00p 798.00p 219732
06/12/2016 794.00p 799.11p 790.00p 793.00p 143311
05/12/2016 800.00p 803.00p 794.00p 799.50p 143118
02/12/2016 803.50p 807.50p 794.50p 800.00p 128767
01/12/2016 829.50p 829.50p 804.00p 807.00p 112270
30/11/2016 834.00p 834.00p 823.40p 827.00p 118334
29/11/2016 822.00p 831.00p 822.00p 827.00p 74213
28/11/2016 830.00p 835.00p 822.00p 823.00p 124779
25/11/2016 836.50p 837.00p 827.00p 827.00p 128227
24/11/2016 840.00p 840.00p 828.00p 829.00p 127422
23/11/2016 837.50p 843.00p 831.00p 833.50p 215427
22/11/2016 830.00p 837.50p 827.00p 835.50p 196340
21/11/2016 826.00p 830.17p 819.50p 828.50p 139748
18/11/2016 814.50p 828.00p 810.00p 826.00p 157652
17/11/2016 813.00p 813.00p 800.50p 808.00p 153926
16/11/2016 806.00p 813.50p 803.50p 808.00p 216599
15/11/2016 799.50p 807.00p 794.00p 805.00p 225117
14/11/2016 785.00p 799.50p 785.00p 794.00p 184153
11/11/2016 806.50p 806.50p 776.50p 787.50p 158903
10/11/2016 798.00p 822.50p 796.00p 802.00p 543056
09/11/2016 765.00p 798.00p 754.29p 798.00p 302550
08/11/2016 790.00p 792.00p 779.49p 788.50p 118375
07/11/2016 785.00p 790.00p 775.56p 788.00p 232630
04/11/2016 780.00p 780.00p 762.00p 767.50p 202869
03/11/2016 770.00p 779.50p 762.32p 778.00p 363289
02/11/2016 793.00p 796.50p 771.52p 772.00p 338068
01/11/2016 799.50p 803.30p 796.00p 797.00p 131483
31/10/2016 803.50p 810.55p 795.00p 795.00p 132999
28/10/2016 821.00p 821.00p 800.00p 810.00p 159193
27/10/2016 820.50p 821.50p 812.50p 816.00p 150658
26/10/2016 810.50p 823.00p 810.50p 817.50p 137575
25/10/2016 816.00p 820.00p 810.50p 819.00p 135472
24/10/2016 812.00p 815.00p 802.50p 811.00p 115416
21/10/2016 812.50p 812.50p 801.50p 806.00p 77589
20/10/2016 813.00p 820.00p 807.50p 808.00p 164051
19/10/2016 818.50p 820.00p 812.50p 817.50p 116461
18/10/2016 810.00p 823.00p 809.50p 814.50p 144346
17/10/2016 809.00p 816.04p 804.00p 805.00p 151352
14/10/2016 815.00p 820.00p 809.00p 812.00p 136904
13/10/2016 830.00p 830.00p 811.20p 811.50p 206787
12/10/2016 842.00p 845.00p 829.00p 829.50p 163782
11/10/2016 829.50p 855.00p 821.48p 845.50p 251695
10/10/2016 813.50p 830.00p 813.50p 820.50p 166232
07/10/2016 801.50p 821.50p 801.50p 815.50p 213566
06/10/2016 807.50p 808.15p 800.00p 805.00p 141873
05/10/2016 819.00p 819.00p 800.50p 801.00p 182501
04/10/2016 820.00p 834.50p 812.50p 812.50p 391775
03/10/2016 811.00p 819.75p 810.77p 811.00p 202888
30/09/2016 800.50p 810.50p 797.50p 810.50p 122225
29/09/2016 807.50p 817.00p 803.00p 808.00p 204873
28/09/2016 795.00p 802.00p 790.50p 800.00p 159944
27/09/2016 783.00p 791.50p 781.44p 790.00p 106169
26/09/2016 796.50p 801.55p 784.50p 785.00p 101289
23/09/2016 797.50p 806.45p 793.00p 801.00p 128649
22/09/2016 796.50p 802.25p 790.56p 799.00p 177574
21/09/2016 787.00p 795.00p 787.00p 790.00p 146025
20/09/2016 765.00p 790.00p 765.00p 787.00p 126727
19/09/2016 770.00p 778.30p 766.35p 777.00p 210244
16/09/2016 765.00p 767.50p 760.00p 767.00p 293724
15/09/2016 744.00p 765.00p 744.00p 761.50p 117052
14/09/2016 736.50p 756.00p 736.50p 747.50p 147347
13/09/2016 741.00p 746.54p 737.68p 742.50p 164554
12/09/2016 733.00p 740.00p 723.50p 738.50p 153874
09/09/2016 739.50p 749.48p 735.49p 737.00p 160360
08/09/2016 735.00p 738.50p 732.00p 736.00p 256069
07/09/2016 735.00p 735.00p 730.00p 733.00p 190415
06/09/2016 725.50p 732.00p 725.50p 729.00p 188144
05/09/2016 732.50p 735.00p 725.50p 727.00p 93681
02/09/2016 735.50p 736.45p 727.00p 727.00p 155050
01/09/2016 734.50p 736.00p 729.26p 731.50p 150073
31/08/2016 742.00p 742.00p 726.00p 731.50p 180923
30/08/2016 746.50p 754.50p 737.00p 741.50p 117752
26/08/2016 758.50p 758.50p 744.00p 745.00p 96726
25/08/2016 762.50p 762.50p 752.00p 755.00p 140156
24/08/2016 765.00p 765.00p 752.32p 758.00p 160370
23/08/2016 757.00p 767.50p 753.71p 759.00p 101258
22/08/2016 756.50p 759.10p 752.00p 757.50p 94910
19/08/2016 758.00p 762.00p 755.94p 757.50p 78387
18/08/2016 766.00p 766.00p 755.00p 758.00p 137635
17/08/2016 768.00p 768.00p 758.50p 759.00p 240967
16/08/2016 766.00p 776.00p 759.50p 759.50p 127757
15/08/2016 783.00p 784.50p 773.00p 774.50p 218516
12/08/2016 779.00p 780.75p 772.00p 779.00p 91909
11/08/2016 769.00p 783.00p 768.00p 778.00p 144865
10/08/2016 767.00p 778.50p 764.40p 770.00p 136317
09/08/2016 761.00p 772.75p 761.00p 767.00p 161858
08/08/2016 768.00p 778.50p 761.00p 763.50p 153661
05/08/2016 744.50p 770.00p 740.70p 765.00p 197266
04/08/2016 727.50p 742.50p 725.66p 738.50p 173381
03/08/2016 726.00p 730.00p 720.00p 724.00p 156795
02/08/2016 728.00p 735.00p 720.50p 726.00p 160890
01/08/2016 728.50p 735.75p 725.00p 730.50p 112946
29/07/2016 728.50p 737.00p 726.50p 733.00p 125355
28/07/2016 725.00p 734.00p 720.50p 732.00p 145125
27/07/2016 727.50p 732.00p 721.50p 724.00p 221981
26/07/2016 721.00p 726.00p 716.50p 721.00p 109410
25/07/2016 720.00p 726.50p 718.00p 721.00p 117631
22/07/2016 720.00p 722.00p 714.50p 716.00p 116229
21/07/2016 712.00p 728.65p 705.50p 717.00p 347180
20/07/2016 690.00p 709.50p 687.93p 707.50p 247800
19/07/2016 668.00p 688.37p 668.00p 683.50p 159728
18/07/2016 660.50p 678.89p 660.50p 670.00p 102626
15/07/2016 661.50p 667.00p 656.00p 662.50p 88742
14/07/2016 672.50p 687.00p 660.00p 662.50p 169826
13/07/2016 667.00p 680.00p 667.00p 672.00p 163070
12/07/2016 666.00p 675.00p 663.50p 672.50p 197748
11/07/2016 648.50p 672.00p 648.18p 672.00p 200163
08/07/2016 649.50p 653.50p 644.50p 646.00p 176694
07/07/2016 634.50p 648.50p 628.00p 645.50p 263618
06/07/2016 620.00p 631.15p 609.50p 630.50p 248407
05/07/2016 608.50p 620.00p 607.50p 610.00p 187229
04/07/2016 624.00p 627.11p 608.00p 608.50p 137944
01/07/2016 625.00p 629.00p 614.50p 624.00p 146962
30/06/2016 615.00p 628.85p 609.50p 625.00p 256788
29/06/2016 610.00p 612.00p 604.50p 610.50p 173070
28/06/2016 602.00p 604.00p 595.00p 599.00p 217599
27/06/2016 595.50p 604.50p 588.50p 590.00p 247592
24/06/2016 570.00p 599.50p 568.00p 597.50p 260687
23/06/2016 590.00p 597.50p 588.00p 597.50p 176420
22/06/2016 590.50p 590.50p 583.96p 589.50p 198021
21/06/2016 589.00p 590.50p 585.04p 589.50p 287445
20/06/2016 592.50p 592.50p 582.50p 589.50p 163612
17/06/2016 586.50p 593.00p 582.00p 583.00p 228801
16/06/2016 585.00p 589.50p 584.00p 585.00p 196168
15/06/2016 599.50p 599.50p 590.00p 590.00p 328777
14/06/2016 592.00p 599.00p 590.00p 592.00p 140392
13/06/2016 593.00p 599.50p 591.00p 595.00p 204725
10/06/2016 599.00p 599.00p 592.00p 596.50p 111592
09/06/2016 597.00p 599.00p 595.00p 598.50p 117714
08/06/2016 597.00p 599.84p 595.00p 596.50p 159319

*Close Price adjusted for both dividends and splits