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
20/08/2015 575.50p 578.00p 567.50p 567.50p 139594
19/08/2015 593.00p 593.00p 578.00p 579.00p 97584
18/08/2015 591.50p 593.00p 587.50p 590.00p 69252
17/08/2015 590.00p 593.50p 585.00p 589.50p 119104
14/08/2015 589.50p 592.00p 585.26p 592.00p 74342
13/08/2015 583.00p 592.96p 583.00p 588.00p 118140
12/08/2015 590.00p 595.18p 575.50p 583.00p 160578
11/08/2015 591.00p 598.50p 590.00p 590.50p 79480
10/08/2015 594.00p 599.13p 592.00p 592.50p 50277
07/08/2015 598.00p 598.06p 591.50p 591.50p 122098
06/08/2015 593.00p 597.00p 590.00p 595.00p 198972
05/08/2015 591.50p 596.50p 589.42p 591.50p 106122
04/08/2015 594.50p 594.50p 588.00p 589.00p 108306
03/08/2015 591.00p 595.00p 588.50p 594.50p 71479
31/07/2015 595.00p 596.50p 588.24p 596.50p 39883
30/07/2015 598.50p 598.70p 587.00p 587.50p 93842
29/07/2015 598.00p 601.50p 593.00p 598.00p 107682
28/07/2015 599.00p 599.00p 587.50p 587.50p 100717
27/07/2015 595.00p 600.00p 588.00p 588.00p 101455
24/07/2015 600.00p 607.50p 599.00p 600.00p 62308
23/07/2015 600.00p 607.50p 600.00p 603.50p 128166
22/07/2015 605.00p 605.00p 598.93p 604.00p 111527
21/07/2015 610.00p 613.00p 608.50p 611.50p 112217
20/07/2015 604.00p 611.99p 602.50p 610.00p 141314
17/07/2015 597.50p 602.00p 595.50p 602.00p 186126
16/07/2015 594.00p 597.00p 591.21p 592.00p 128527
15/07/2015 588.50p 592.55p 587.00p 587.50p 80871
14/07/2015 594.50p 594.50p 587.50p 592.00p 108505
13/07/2015 581.00p 591.00p 581.00p 588.50p 95461
10/07/2015 583.50p 587.50p 579.37p 585.00p 120097
09/07/2015 575.00p 581.00p 575.00p 579.50p 71591
08/07/2015 581.50p 581.61p 575.50p 577.00p 74892
07/07/2015 585.00p 589.50p 577.00p 578.50p 124440
06/07/2015 581.00p 586.50p 578.60p 582.50p 93967
03/07/2015 588.50p 589.50p 582.81p 585.00p 59714
02/07/2015 581.50p 588.50p 581.50p 587.00p 105856
01/07/2015 577.00p 589.49p 577.00p 577.00p 105406
30/06/2015 584.50p 585.94p 577.00p 577.00p 130360
29/06/2015 587.50p 591.00p 581.00p 584.00p 105767
26/06/2015 597.00p 597.00p 590.00p 594.00p 89921
25/06/2015 597.50p 598.50p 591.00p 591.00p 125745
24/06/2015 591.50p 601.00p 591.50p 600.00p 123351
23/06/2015 584.00p 594.97p 583.98p 591.00p 151295
22/06/2015 582.00p 587.00p 580.00p 582.50p 102032
19/06/2015 580.00p 590.00p 575.50p 590.00p 157529
18/06/2015 580.00p 580.00p 570.31p 574.50p 117962
17/06/2015 580.50p 583.00p 575.50p 577.00p 106534
16/06/2015 586.00p 586.00p 578.50p 578.50p 101458
15/06/2015 590.00p 594.00p 581.00p 581.00p 123538
12/06/2015 602.00p 602.00p 592.50p 596.00p 70093
11/06/2015 601.00p 602.13p 596.00p 599.00p 79428
10/06/2015 595.00p 599.00p 592.30p 598.00p 80910
09/06/2015 604.50p 605.80p 592.00p 592.50p 116023
08/06/2015 606.00p 607.00p 602.00p 602.00p 60404
05/06/2015 608.50p 609.00p 605.04p 609.00p 91348
04/06/2015 606.00p 611.00p 604.50p 607.00p 75147
03/06/2015 610.50p 612.50p 606.00p 612.00p 151173
02/06/2015 600.00p 614.00p 600.00p 609.00p 214094
01/06/2015 599.50p 607.00p 597.16p 607.00p 86633
29/05/2015 593.50p 599.50p 593.50p 599.50p 121241
28/05/2015 598.00p 598.00p 594.25p 598.00p 69006
27/05/2015 593.50p 598.00p 590.14p 597.00p 79736
26/05/2015 592.00p 593.00p 590.00p 592.50p 102560
22/05/2015 585.00p 591.50p 585.00p 589.50p 70594
21/05/2015 584.50p 588.50p 584.00p 588.50p 144501
20/05/2015 587.00p 587.00p 581.75p 586.00p 107390
19/05/2015 580.00p 586.00p 579.54p 586.00p 142894
18/05/2015 580.00p 584.50p 577.00p 582.00p 111104
15/05/2015 585.00p 590.00p 581.50p 584.50p 273263
14/05/2015 585.50p 585.50p 580.00p 583.50p 90318
13/05/2015 587.00p 588.00p 581.00p 585.50p 161014
12/05/2015 595.00p 595.00p 575.22p 582.00p 184581
11/05/2015 598.00p 598.00p 589.77p 596.00p 145533
08/05/2015 582.00p 598.00p 580.00p 597.00p 234593
07/05/2015 582.50p 585.50p 573.20p 582.00p 125539
06/05/2015 581.00p 588.00p 581.00p 585.00p 76422
05/05/2015 590.00p 592.25p 582.00p 582.00p 99915
01/05/2015 589.00p 594.00p 585.00p 587.00p 98515
30/04/2015 597.00p 597.00p 589.00p 592.00p 75380
29/04/2015 596.00p 596.00p 589.50p 589.50p 83037
28/04/2015 597.00p 598.00p 592.37p 597.00p 94701
27/04/2015 592.50p 598.00p 590.50p 598.00p 122728
24/04/2015 584.00p 593.00p 584.00p 592.00p 175451
23/04/2015 586.50p 587.65p 583.00p 584.00p 125833
22/04/2015 582.50p 584.65p 575.50p 581.50p 154002
21/04/2015 585.00p 587.66p 582.00p 582.00p 162777
20/04/2015 580.00p 584.70p 578.96p 582.50p 120942
17/04/2015 589.50p 592.52p 575.50p 577.50p 155393
16/04/2015 599.00p 599.00p 589.00p 589.00p 93099
15/04/2015 594.50p 598.00p 591.30p 597.50p 83713
14/04/2015 599.50p 599.50p 589.35p 594.50p 127999
13/04/2015 598.00p 602.00p 593.00p 601.50p 98981
10/04/2015 589.50p 597.00p 588.68p 594.00p 132656
09/04/2015 586.00p 589.50p 583.00p 589.50p 88880
08/04/2015 586.00p 590.00p 583.00p 583.50p 126550
07/04/2015 581.50p 587.00p 578.04p 587.00p 195330
02/04/2015 579.00p 579.00p 571.50p 574.00p 142657
01/04/2015 577.00p 585.26p 572.00p 573.50p 307178
31/03/2015 585.00p 585.00p 580.30p 580.50p 170047
30/03/2015 582.50p 585.00p 577.00p 584.00p 223467
27/03/2015 582.00p 582.00p 575.90p 577.00p 163310
26/03/2015 586.00p 586.32p 560.83p 579.50p 264683
25/03/2015 599.00p 599.50p 588.50p 593.00p 194099
24/03/2015 597.50p 601.00p 596.50p 597.50p 236938
23/03/2015 598.00p 602.59p 598.00p 600.50p 172042
20/03/2015 598.50p 600.00p 596.50p 600.00p 290086
19/03/2015 594.00p 597.00p 591.60p 596.50p 162548
18/03/2015 588.00p 590.50p 584.45p 588.50p 231977
17/03/2015 588.00p 589.95p 583.50p 586.00p 119917
16/03/2015 582.50p 587.50p 579.85p 585.00p 121149
13/03/2015 575.00p 581.50p 571.50p 581.50p 99456
12/03/2015 575.50p 576.00p 572.16p 575.50p 107323
11/03/2015 574.00p 574.00p 569.00p 573.50p 138085
10/03/2015 580.00p 583.63p 570.00p 570.50p 157688
09/03/2015 582.00p 586.32p 581.00p 582.00p 129627
06/03/2015 584.00p 587.50p 582.05p 585.00p 118142
05/03/2015 585.00p 587.00p 582.00p 586.00p 126948
04/03/2015 585.00p 586.00p 580.00p 584.00p 96772
03/03/2015 584.50p 587.00p 581.65p 584.00p 150240
02/03/2015 585.50p 586.00p 582.00p 584.00p 391985
27/02/2015 581.00p 584.50p 580.55p 584.50p 134378
26/02/2015 584.50p 584.50p 581.28p 584.00p 95079
25/02/2015 585.00p 585.00p 581.35p 584.00p 103577
24/02/2015 580.00p 584.20p 579.70p 582.50p 132839
23/02/2015 582.00p 584.70p 579.00p 582.50p 144202
20/02/2015 578.00p 582.00p 575.00p 582.00p 147080
19/02/2015 580.00p 580.00p 575.25p 579.50p 139148
18/02/2015 582.00p 582.00p 574.50p 576.50p 103920
17/02/2015 580.00p 580.00p 574.00p 579.00p 143372
16/02/2015 578.50p 581.05p 577.00p 578.00p 77677
13/02/2015 576.50p 581.50p 572.50p 577.50p 137399
12/02/2015 574.00p 577.50p 571.00p 577.50p 99042
11/02/2015 577.00p 577.00p 572.50p 576.50p 96659
10/02/2015 573.00p 577.00p 569.50p 577.00p 132921
09/02/2015 575.00p 578.53p 572.00p 575.00p 85329
06/02/2015 577.00p 582.00p 575.00p 582.00p 175248
05/02/2015 578.50p 580.00p 575.00p 579.00p 70446
04/02/2015 580.00p 580.22p 576.50p 576.50p 80659
03/02/2015 578.00p 579.00p 575.05p 577.00p 129563
02/02/2015 577.00p 577.00p 572.42p 574.50p 69953
30/01/2015 575.50p 580.00p 573.50p 576.00p 61834
29/01/2015 575.00p 577.50p 566.00p 575.00p 86627
28/01/2015 577.00p 579.72p 575.00p 575.00p 89906
27/01/2015 585.00p 587.20p 570.00p 570.50p 140228
26/01/2015 586.00p 588.00p 585.00p 585.00p 62928
23/01/2015 586.00p 590.74p 585.50p 588.50p 107629
22/01/2015 576.00p 582.00p 572.85p 582.00p 232344
21/01/2015 571.00p 575.75p 569.08p 573.50p 88137
20/01/2015 576.00p 576.39p 567.00p 567.50p 71857
19/01/2015 570.00p 573.50p 569.50p 572.00p 102869
16/01/2015 570.00p 570.00p 562.00p 566.50p 108281
15/01/2015 574.00p 574.00p 563.00p 568.00p 77895
14/01/2015 576.00p 577.00p 565.28p 570.00p 197042
13/01/2015 577.50p 583.50p 573.87p 580.00p 94687
12/01/2015 580.00p 580.00p 571.00p 573.00p 102636
09/01/2015 582.00p 584.90p 576.00p 576.00p 73163
08/01/2015 583.00p 585.00p 579.80p 585.00p 166330
07/01/2015 570.00p 577.00p 570.00p 573.00p 123879
06/01/2015 575.00p 575.00p 570.00p 570.00p 108487
05/01/2015 579.50p 580.42p 576.00p 579.00p 100427
02/01/2015 583.50p 583.50p 575.27p 579.50p 47224
31/12/2014 583.88p 584.00p 581.49p 583.00p 27439
30/12/2014 584.50p 585.48p 581.00p 583.00p 40081
29/12/2014 583.00p 586.50p 581.15p 582.00p 92854
24/12/2014 581.00p 582.54p 578.50p 581.00p 29281
23/12/2014 573.00p 581.00p 572.48p 581.00p 93342
22/12/2014 571.50p 575.00p 565.65p 575.00p 94133
19/12/2014 561.00p 571.00p 559.78p 569.00p 167859
18/12/2014 551.00p 557.00p 549.00p 555.00p 177626
17/12/2014 545.00p 545.00p 538.00p 544.00p 108026
16/12/2014 553.50p 553.50p 540.00p 547.00p 169700
15/12/2014 554.50p 558.00p 550.50p 550.50p 63622
12/12/2014 555.00p 558.77p 550.50p 551.50p 78748
11/12/2014 562.00p 563.00p 553.00p 560.00p 183252
10/12/2014 562.50p 567.00p 560.00p 560.00p 83015
09/12/2014 565.00p 568.05p 557.00p 560.00p 140430
08/12/2014 566.50p 572.56p 566.00p 567.50p 120851
05/12/2014 569.00p 572.50p 566.55p 567.50p 124569
04/12/2014 566.00p 569.00p 564.50p 565.00p 114775
03/12/2014 565.00p 573.50p 563.50p 563.50p 134449
02/12/2014 565.00p 569.05p 564.76p 565.00p 102598
01/12/2014 572.00p 572.00p 560.00p 561.50p 254125
28/11/2014 569.00p 570.50p 565.00p 570.00p 82629
27/11/2014 561.50p 569.40p 560.55p 565.00p 110537
26/11/2014 560.50p 569.50p 560.50p 561.00p 103737
25/11/2014 563.50p 565.00p 560.00p 561.50p 73123
24/11/2014 561.00p 563.78p 558.50p 558.50p 79339
21/11/2014 550.00p 563.00p 545.00p 556.00p 100053
20/11/2014 545.00p 547.75p 543.50p 545.00p 93716
19/11/2014 543.00p 549.00p 540.50p 545.50p 152809
18/11/2014 540.00p 544.50p 538.55p 544.50p 131081
17/11/2014 531.00p 539.00p 528.50p 537.00p 162826
14/11/2014 534.50p 535.25p 532.50p 533.00p 72485
13/11/2014 531.50p 536.50p 529.50p 536.50p 176906
12/11/2014 528.00p 531.50p 526.00p 531.50p 101036
11/11/2014 524.50p 530.50p 524.50p 528.00p 74211
10/11/2014 525.00p 527.61p 523.20p 525.50p 93673
07/11/2014 533.00p 533.00p 520.50p 520.50p 119812
06/11/2014 530.00p 534.00p 530.00p 532.00p 84232
05/11/2014 528.50p 534.46p 528.50p 533.00p 111567

*Close Price adjusted for both dividends and splits