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
04/11/2014 529.00p 532.00p 525.00p 527.50p 116976
03/11/2014 526.50p 527.00p 524.00p 527.00p 68901
31/10/2014 514.50p 527.00p 514.00p 527.00p 191672
30/10/2014 510.00p 513.00p 506.00p 512.50p 124965
29/10/2014 502.00p 508.50p 502.00p 504.00p 108454
28/10/2014 504.50p 504.92p 499.60p 503.00p 67793
27/10/2014 503.00p 506.47p 498.50p 500.00p 101302
24/10/2014 498.50p 501.71p 498.00p 499.50p 126404
23/10/2014 500.00p 503.00p 495.50p 502.00p 97373
22/10/2014 490.80p 500.00p 490.80p 500.00p 226403
21/10/2014 476.00p 490.00p 475.81p 490.00p 222581
20/10/2014 478.00p 479.90p 474.75p 479.70p 105534
17/10/2014 469.00p 479.00p 467.00p 479.00p 146738
16/10/2014 469.80p 472.00p 458.80p 467.50p 206966
15/10/2014 479.00p 479.00p 461.00p 467.00p 182019
14/10/2014 471.60p 478.40p 470.36p 476.40p 130078
13/10/2014 485.00p 485.00p 476.25p 476.30p 177825
10/10/2014 494.50p 496.78p 488.00p 488.00p 169378
09/10/2014 502.00p 505.67p 498.30p 498.50p 115652
08/10/2014 504.50p 504.50p 495.00p 499.00p 161980
07/10/2014 510.00p 510.00p 502.00p 503.50p 110058
06/10/2014 506.50p 511.57p 506.50p 510.00p 68111
03/10/2014 500.00p 510.00p 498.14p 505.00p 136768
02/10/2014 499.40p 499.56p 493.40p 493.40p 63660
01/10/2014 506.50p 506.50p 496.00p 497.50p 97420
30/09/2014 503.50p 506.50p 500.50p 503.50p 90543
29/09/2014 500.00p 503.50p 496.41p 503.50p 116434
26/09/2014 497.00p 500.00p 496.60p 498.00p 98325
25/09/2014 507.50p 508.97p 498.50p 499.90p 107421
24/09/2014 505.50p 505.90p 502.25p 504.00p 61487
23/09/2014 506.00p 508.50p 501.00p 503.00p 133134
22/09/2014 514.00p 514.00p 506.00p 507.00p 76065
19/09/2014 511.00p 515.00p 507.61p 515.00p 208320
18/09/2014 507.00p 510.50p 505.50p 507.50p 97705
17/09/2014 510.00p 510.00p 502.00p 502.00p 91782
16/09/2014 504.50p 508.50p 502.00p 508.50p 98434
15/09/2014 507.00p 509.00p 503.50p 503.50p 103204
12/09/2014 506.50p 510.50p 506.00p 507.00p 128331
11/09/2014 505.00p 515.00p 504.65p 507.00p 179519
10/09/2014 502.50p 507.00p 502.45p 503.50p 188381
09/09/2014 501.00p 508.00p 500.00p 505.00p 184818
08/09/2014 497.50p 502.50p 495.00p 499.50p 126114
05/09/2014 499.50p 499.50p 494.10p 494.50p 82496
04/09/2014 497.50p 499.80p 496.50p 499.80p 84838
03/09/2014 492.70p 500.23p 492.30p 497.00p 119776
02/09/2014 496.00p 496.00p 492.96p 495.50p 106043
01/09/2014 491.50p 493.77p 491.00p 492.60p 63451
29/08/2014 493.00p 495.00p 491.00p 491.50p 80244
28/08/2014 492.90p 494.87p 490.50p 492.50p 48991
27/08/2014 493.00p 495.00p 490.20p 495.00p 79020
26/08/2014 490.70p 493.00p 488.60p 492.90p 85982
22/08/2014 484.20p 487.45p 483.20p 485.60p 39661
21/08/2014 487.00p 487.00p 483.91p 485.00p 90954
20/08/2014 485.40p 487.56p 483.00p 483.10p 79585
19/08/2014 483.00p 488.00p 480.90p 488.00p 102582
18/08/2014 480.00p 482.00p 477.20p 481.90p 72942
15/08/2014 478.40p 480.20p 474.00p 474.70p 77108
14/08/2014 476.50p 478.90p 473.65p 478.50p 127525
13/08/2014 470.50p 476.40p 468.25p 476.30p 110595
12/08/2014 469.50p 470.40p 466.50p 470.40p 131480
11/08/2014 460.10p 469.50p 460.10p 469.00p 110889
08/08/2014 465.80p 466.00p 460.00p 465.00p 83740
07/08/2014 467.50p 467.50p 463.50p 463.50p 105674
06/08/2014 467.20p 469.38p 460.18p 465.50p 199607
05/08/2014 473.50p 473.50p 467.51p 468.00p 82642
04/08/2014 469.00p 472.75p 468.20p 469.50p 54333
01/08/2014 475.20p 475.20p 467.00p 468.90p 118960
31/07/2014 477.00p 477.00p 473.00p 474.00p 87132
30/07/2014 477.00p 477.74p 474.72p 476.50p 46510
29/07/2014 474.40p 479.50p 474.12p 474.50p 65509
28/07/2014 473.40p 475.60p 472.00p 472.00p 68562
25/07/2014 477.40p 477.40p 473.00p 473.80p 79121
24/07/2014 476.70p 477.00p 472.60p 476.00p 109997
23/07/2014 474.50p 476.70p 471.68p 474.60p 109363
22/07/2014 466.50p 474.10p 466.50p 473.70p 119394
21/07/2014 473.00p 473.00p 467.30p 470.00p 78275
18/07/2014 470.00p 472.70p 465.80p 472.70p 105281
17/07/2014 475.90p 475.90p 470.03p 470.60p 81680
16/07/2014 476.50p 476.88p 471.80p 471.80p 97904
15/07/2014 479.90p 479.90p 471.00p 471.00p 98072
14/07/2014 477.90p 480.00p 473.61p 478.00p 112748
11/07/2014 475.90p 476.00p 471.30p 475.80p 119028
10/07/2014 480.00p 480.00p 470.00p 471.30p 121803
09/07/2014 476.40p 478.90p 475.00p 475.00p 58688
08/07/2014 483.50p 483.50p 476.00p 478.90p 99374
07/07/2014 480.40p 482.40p 479.20p 479.20p 63044
04/07/2014 480.30p 482.50p 480.00p 482.40p 94476
03/07/2014 479.10p 482.20p 479.10p 480.80p 127944
02/07/2014 480.40p 482.50p 479.10p 480.40p 85967
01/07/2014 477.00p 481.00p 474.10p 480.00p 99483
30/06/2014 476.10p 480.90p 474.10p 474.10p 175262
27/06/2014 481.70p 481.70p 476.00p 476.00p 84253
26/06/2014 480.00p 482.00p 476.00p 480.00p 118473
25/06/2014 481.80p 481.80p 475.40p 476.50p 87824
24/06/2014 482.60p 482.60p 478.00p 479.60p 142353
23/06/2014 479.60p 483.82p 478.00p 478.00p 85297
20/06/2014 482.30p 483.30p 476.26p 476.50p 244508
19/06/2014 482.90p 484.70p 478.30p 478.30p 95281
18/06/2014 475.10p 482.00p 475.10p 482.00p 81177
17/06/2014 480.00p 480.24p 474.10p 474.10p 122852
16/06/2014 480.00p 480.50p 473.90p 473.90p 170734
13/06/2014 485.00p 485.00p 477.00p 477.00p 109934
12/06/2014 483.50p 485.70p 482.00p 484.60p 91556
11/06/2014 485.00p 485.40p 481.45p 482.00p 84640
10/06/2014 478.00p 485.00p 478.00p 483.50p 106146
09/06/2014 483.00p 484.00p 480.80p 482.50p 100089
06/06/2014 475.60p 482.90p 472.65p 482.90p 182016
05/06/2014 469.90p 475.00p 469.00p 473.80p 145441
04/06/2014 468.00p 471.00p 466.20p 471.00p 102707
03/06/2014 467.00p 469.00p 465.00p 467.30p 65803
02/06/2014 466.90p 469.00p 464.00p 469.00p 135675
30/05/2014 466.90p 466.90p 462.70p 465.00p 96518
29/05/2014 462.00p 466.90p 460.10p 462.70p 102016
28/05/2014 451.00p 462.90p 451.00p 462.90p 193291
27/05/2014 449.90p 453.00p 448.50p 453.00p 193391
23/05/2014 448.00p 448.70p 446.00p 446.50p 72096
22/05/2014 444.80p 448.10p 444.80p 445.50p 144587
21/05/2014 444.40p 448.01p 444.15p 446.60p 77315
20/05/2014 448.80p 450.00p 444.20p 445.00p 134134
19/05/2014 445.00p 451.85p 444.00p 445.00p 121079
16/05/2014 448.50p 451.90p 444.80p 444.80p 168993
15/05/2014 450.00p 453.00p 446.10p 446.20p 145354
14/05/2014 450.00p 451.00p 448.52p 451.00p 79536
13/05/2014 446.10p 450.00p 442.00p 449.60p 223009
12/05/2014 434.50p 443.20p 433.43p 442.00p 125856
09/05/2014 439.00p 439.00p 432.50p 434.00p 120907
08/05/2014 434.80p 438.90p 433.80p 438.90p 176381
07/05/2014 441.00p 441.00p 433.50p 434.20p 178784
06/05/2014 448.00p 448.00p 441.10p 442.60p 121234
02/05/2014 444.80p 448.79p 442.60p 444.00p 117541
01/05/2014 445.50p 448.50p 442.50p 443.00p 260075
30/04/2014 451.00p 451.40p 442.00p 442.00p 1182906
29/04/2014 452.90p 452.90p 449.50p 449.70p 190043
28/04/2014 453.00p 453.10p 446.50p 451.10p 115954
25/04/2014 457.50p 461.20p 451.00p 453.10p 200981
24/04/2014 458.10p 464.50p 454.50p 461.20p 204179
23/04/2014 455.00p 455.00p 449.71p 455.00p 230101
22/04/2014 443.20p 454.00p 442.35p 453.90p 207717
17/04/2014 436.60p 443.99p 436.52p 443.90p 257291
16/04/2014 436.40p 438.60p 434.60p 436.00p 296795
15/04/2014 433.60p 438.80p 431.00p 431.00p 167717
14/04/2014 436.40p 442.00p 431.10p 434.70p 185115
11/04/2014 447.00p 453.00p 432.50p 442.00p 483152
10/04/2014 457.00p 460.00p 452.00p 453.00p 477471
09/04/2014 458.00p 459.00p 453.80p 454.00p 413268
08/04/2014 474.40p 474.40p 451.75p 454.50p 698438
07/04/2014 477.90p 479.50p 470.00p 470.50p 244751
04/04/2014 481.40p 483.00p 478.70p 479.50p 207492
03/04/2014 476.20p 481.00p 476.20p 479.50p 214066
02/04/2014 478.20p 480.80p 477.00p 480.80p 159204
01/04/2014 479.00p 481.00p 475.42p 479.00p 193630
31/03/2014 478.00p 479.00p 475.06p 478.30p 283525
28/03/2014 478.50p 478.50p 474.50p 477.00p 141141
27/03/2014 480.00p 480.00p 475.00p 476.00p 195747
26/03/2014 477.50p 480.55p 475.30p 478.80p 176160
25/03/2014 481.00p 481.00p 475.00p 475.30p 193075
24/03/2014 485.90p 485.90p 477.40p 477.40p 178288
21/03/2014 485.00p 485.00p 482.00p 482.00p 212165
20/03/2014 483.00p 485.10p 482.50p 483.50p 159054
19/03/2014 487.00p 487.31p 483.60p 483.60p 218170
18/03/2014 484.10p 487.50p 482.39p 486.50p 215861
17/03/2014 484.00p 484.71p 481.29p 484.00p 152755
14/03/2014 475.00p 483.50p 475.00p 482.00p 251626
13/03/2014 483.20p 484.51p 477.00p 477.00p 184693
12/03/2014 483.10p 486.30p 482.50p 482.70p 105612
11/03/2014 485.40p 485.75p 483.54p 485.00p 116010
10/03/2014 487.50p 487.50p 482.72p 482.80p 166938
07/03/2014 483.90p 487.08p 483.00p 483.00p 107939
06/03/2014 487.40p 487.77p 483.00p 483.70p 107566
05/03/2014 484.10p 486.90p 484.10p 485.10p 93877
04/03/2014 484.00p 488.00p 480.00p 488.00p 185407
03/03/2014 485.00p 486.00p 480.00p 480.00p 121731
28/02/2014 486.00p 488.50p 484.00p 486.00p 134687
27/02/2014 484.00p 486.30p 484.00p 484.00p 163912
26/02/2014 486.00p 486.00p 483.15p 485.50p 104789
25/02/2014 485.90p 486.00p 482.80p 485.90p 154905
24/02/2014 482.90p 486.00p 480.10p 486.00p 160731
21/02/2014 482.00p 484.00p 480.10p 483.40p 113445
20/02/2014 485.00p 485.00p 478.42p 480.10p 224621
19/02/2014 488.50p 489.10p 485.10p 486.70p 148115
18/02/2014 486.50p 489.90p 485.20p 489.50p 91885
17/02/2014 491.00p 491.00p 488.24p 489.00p 105148
14/02/2014 483.10p 491.10p 483.10p 490.00p 291119
13/02/2014 490.00p 490.00p 483.00p 484.50p 117235
12/02/2014 486.00p 489.90p 485.10p 486.00p 123352
11/02/2014 483.00p 489.00p 483.00p 489.00p 125386
10/02/2014 477.00p 484.50p 477.00p 484.50p 196589
07/02/2014 479.00p 480.10p 476.60p 480.10p 108087
06/02/2014 466.60p 479.00p 466.57p 476.60p 176372
05/02/2014 468.90p 469.89p 465.00p 467.70p 161744
04/02/2014 468.70p 468.70p 465.00p 468.70p 121418
03/02/2014 471.00p 471.46p 466.70p 467.20p 168871
31/01/2014 470.80p 471.97p 466.70p 470.00p 164517
30/01/2014 467.00p 471.60p 465.50p 469.50p 194031
29/01/2014 468.60p 471.00p 463.50p 465.50p 126582
28/01/2014 467.00p 470.01p 464.50p 465.00p 139509
27/01/2014 478.50p 478.50p 465.60p 465.70p 279213
24/01/2014 489.00p 489.00p 476.10p 476.10p 188504
23/01/2014 488.00p 490.50p 485.00p 485.10p 89676
22/01/2014 491.40p 492.35p 488.00p 488.00p 74142

*Close Price adjusted for both dividends and splits