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
21/01/2014 494.00p 494.00p 487.60p 487.60p 107969
20/01/2014 491.00p 493.90p 489.00p 493.90p 445627
17/01/2014 496.00p 496.00p 489.00p 489.00p 163304
16/01/2014 492.00p 494.88p 491.10p 494.80p 190867
15/01/2014 491.00p 491.50p 488.30p 491.50p 229526
14/01/2014 489.00p 489.50p 484.10p 488.50p 353668
13/01/2014 490.00p 490.11p 487.30p 489.50p 128789
10/01/2014 486.50p 489.50p 485.30p 489.00p 228442
09/01/2014 493.10p 493.10p 486.50p 486.50p 120000
08/01/2014 490.90p 492.41p 488.60p 488.60p 204959
07/01/2014 492.40p 492.90p 489.37p 490.00p 196347
06/01/2014 494.70p 494.70p 488.00p 488.00p 108745
03/01/2014 494.70p 494.70p 489.03p 490.50p 52546
02/01/2014 494.40p 496.85p 490.44p 493.20p 71098
31/12/2013 495.10p 495.10p 491.80p 492.00p 46111
30/12/2013 493.60p 500.00p 491.50p 492.30p 104294
27/12/2013 483.00p 494.00p 483.00p 494.00p 627280
24/12/2013 486.50p 488.80p 484.40p 488.80p 87615
23/12/2013 484.40p 486.50p 482.00p 486.50p 142849
20/12/2013 479.50p 484.29p 478.50p 482.40p 213081
19/12/2013 482.30p 483.50p 478.50p 478.50p 374171
18/12/2013 478.90p 479.00p 477.60p 478.40p 277738
17/12/2013 473.60p 478.79p 473.20p 477.60p 266968
16/12/2013 468.00p 477.24p 466.74p 476.00p 202609
13/12/2013 469.00p 470.00p 466.02p 467.70p 112979
12/12/2013 466.30p 471.70p 465.00p 465.00p 240302
11/12/2013 468.00p 471.80p 468.00p 471.70p 162432
10/12/2013 468.60p 471.90p 468.60p 471.50p 112092
09/12/2013 471.90p 471.90p 469.10p 471.50p 74405
06/12/2013 470.10p 471.00p 466.50p 470.00p 201843
05/12/2013 466.00p 469.40p 466.00p 466.50p 214249
04/12/2013 470.00p 470.00p 466.00p 466.50p 97534
03/12/2013 472.40p 474.00p 466.40p 467.00p 226052
02/12/2013 475.10p 475.59p 471.90p 471.90p 83221
29/11/2013 476.10p 476.10p 472.95p 474.20p 123961
28/11/2013 475.50p 476.50p 474.18p 475.00p 100231
27/11/2013 474.90p 475.86p 472.90p 475.30p 293361
26/11/2013 474.90p 475.00p 471.60p 475.00p 75513
25/11/2013 474.30p 475.00p 469.39p 475.00p 127690
22/11/2013 468.00p 472.02p 468.00p 469.80p 204756
21/11/2013 475.80p 475.80p 468.00p 469.20p 131498
20/11/2013 472.80p 475.22p 470.80p 470.80p 134912
19/11/2013 477.90p 478.80p 472.93p 476.00p 102408
18/11/2013 472.60p 479.00p 472.60p 478.80p 182673
15/11/2013 474.50p 477.90p 473.88p 477.00p 170024
14/11/2013 475.50p 476.00p 469.50p 474.00p 123884
13/11/2013 472.00p 473.45p 469.10p 469.50p 65386
12/11/2013 473.30p 474.30p 470.70p 472.50p 190177
11/11/2013 472.00p 472.00p 468.21p 472.00p 54196
08/11/2013 468.20p 471.00p 467.10p 470.50p 118237
07/11/2013 471.80p 473.00p 467.40p 467.40p 126189
06/11/2013 472.00p 473.22p 468.50p 468.50p 103810
05/11/2013 467.60p 471.80p 466.46p 470.80p 118888
04/11/2013 472.00p 472.00p 467.50p 470.00p 137050
01/11/2013 465.10p 468.79p 465.10p 467.50p 98831
31/10/2013 467.00p 469.00p 465.70p 466.50p 115880
30/10/2013 466.40p 469.71p 466.40p 469.50p 93307
29/10/2013 466.50p 467.00p 464.60p 467.00p 173469
28/10/2013 467.40p 471.55p 467.00p 467.00p 53984
25/10/2013 468.50p 472.90p 467.20p 471.50p 83889
24/10/2013 469.20p 475.91p 467.20p 467.20p 237821
23/10/2013 473.00p 475.00p 469.00p 469.00p 106385
22/10/2013 474.00p 475.00p 472.50p 475.00p 101592
21/10/2013 468.70p 473.00p 466.80p 472.50p 152841
18/10/2013 463.00p 467.50p 462.10p 467.50p 100818
17/10/2013 463.00p 463.00p 457.70p 462.10p 102505
16/10/2013 458.00p 463.00p 455.05p 463.00p 118168
15/10/2013 456.50p 461.07p 456.49p 459.00p 149305
14/10/2013 456.00p 458.09p 454.50p 454.50p 45696
11/10/2013 457.00p 458.90p 453.20p 454.50p 134486
10/10/2013 447.50p 456.40p 446.71p 456.40p 183678
09/10/2013 446.50p 447.50p 443.50p 446.00p 141956
08/10/2013 444.20p 447.69p 443.30p 444.00p 111904
07/10/2013 446.00p 447.80p 444.50p 447.50p 54694
04/10/2013 444.60p 448.37p 444.60p 446.20p 74800
03/10/2013 443.90p 448.50p 443.90p 446.50p 119137
02/10/2013 446.90p 447.00p 443.54p 447.00p 70258
01/10/2013 444.00p 446.67p 443.85p 445.60p 84799
30/09/2013 446.50p 449.34p 444.00p 444.50p 90301
27/09/2013 450.00p 451.48p 446.90p 448.00p 60561
26/09/2013 448.00p 452.00p 446.00p 452.00p 60577
25/09/2013 452.40p 452.40p 446.91p 447.70p 109526
24/09/2013 452.50p 452.50p 448.00p 450.00p 53622
23/09/2013 452.50p 452.50p 447.80p 448.00p 85166
20/09/2013 450.60p 450.60p 446.24p 447.50p 132388
19/09/2013 451.00p 452.50p 446.60p 446.60p 200292
18/09/2013 448.10p 450.13p 445.50p 445.70p 123150
17/09/2013 452.50p 453.00p 447.10p 448.00p 147652
16/09/2013 454.00p 455.00p 452.00p 453.00p 106379
13/09/2013 452.50p 452.50p 448.60p 452.10p 76310
12/09/2013 451.40p 452.50p 447.53p 451.90p 73793
11/09/2013 448.90p 451.60p 445.39p 451.60p 141780
10/09/2013 444.00p 450.00p 442.50p 450.00p 102305
09/09/2013 440.60p 445.00p 440.10p 445.00p 93077
06/09/2013 441.40p 444.50p 439.83p 444.50p 138972
05/09/2013 441.70p 443.20p 440.50p 441.70p 51223
04/09/2013 439.10p 442.50p 436.50p 442.50p 44550
03/09/2013 441.10p 442.13p 436.50p 436.50p 49766
02/09/2013 442.00p 442.00p 437.30p 437.30p 47660
30/08/2013 440.60p 440.60p 436.50p 436.50p 52703
29/08/2013 438.70p 441.00p 437.10p 438.50p 81654
28/08/2013 440.00p 444.50p 439.00p 439.10p 97534
27/08/2013 444.80p 444.80p 439.20p 444.50p 71012
23/08/2013 442.30p 444.50p 441.06p 444.20p 62400
22/08/2013 440.00p 442.00p 439.22p 442.00p 83477
21/08/2013 442.00p 442.00p 436.00p 439.50p 60152
20/08/2013 441.00p 441.90p 436.00p 441.90p 76218
19/08/2013 438.50p 443.00p 437.00p 439.90p 85541
16/08/2013 440.00p 443.00p 438.58p 439.00p 111562
15/08/2013 451.00p 451.00p 440.00p 440.00p 110453
14/08/2013 443.50p 450.12p 443.50p 449.90p 107297
13/08/2013 441.00p 446.60p 438.58p 446.60p 126000
12/08/2013 440.00p 440.50p 438.00p 438.70p 92061
09/08/2013 436.60p 440.40p 436.50p 440.20p 74888
08/08/2013 437.00p 440.30p 435.50p 439.60p 96565
07/08/2013 440.50p 443.00p 435.80p 436.00p 67224
06/08/2013 444.90p 444.90p 439.50p 443.00p 75883
05/08/2013 443.00p 444.00p 441.00p 442.50p 82838
02/08/2013 438.50p 444.40p 436.25p 443.00p 150739
01/08/2013 438.50p 439.00p 433.30p 439.00p 56028
31/07/2013 435.50p 437.60p 433.00p 437.60p 65391
30/07/2013 433.70p 437.00p 432.98p 436.00p 100966
29/07/2013 430.00p 434.50p 430.00p 434.50p 55412
26/07/2013 428.90p 434.50p 427.10p 434.50p 63578
25/07/2013 426.30p 430.00p 425.50p 430.00p 169795
24/07/2013 427.40p 428.40p 425.00p 428.40p 87110
23/07/2013 431.40p 431.40p 424.50p 427.30p 113000
22/07/2013 432.00p 432.00p 426.50p 429.00p 122709
19/07/2013 435.00p 436.10p 431.90p 431.90p 114723
18/07/2013 438.50p 440.60p 435.61p 436.00p 58827
17/07/2013 443.00p 444.44p 436.10p 438.40p 107780
16/07/2013 441.00p 445.00p 441.00p 442.00p 90309
15/07/2013 445.00p 445.77p 441.40p 442.60p 44292
12/07/2013 444.10p 445.00p 440.00p 440.00p 88283
11/07/2013 444.00p 446.50p 440.10p 440.10p 164859
10/07/2013 447.00p 447.00p 439.50p 439.50p 78598
09/07/2013 432.90p 447.00p 431.69p 446.00p 324830
08/07/2013 421.20p 432.00p 416.97p 432.00p 221200
05/07/2013 419.30p 421.30p 416.00p 421.30p 75843
04/07/2013 412.10p 421.30p 410.00p 421.30p 98951
03/07/2013 414.60p 417.00p 411.50p 412.20p 167531
02/07/2013 412.50p 417.00p 412.30p 417.00p 140576
01/07/2013 409.40p 415.60p 406.81p 415.10p 129147
28/06/2013 408.50p 409.40p 404.06p 409.40p 118935
27/06/2013 399.60p 409.50p 398.78p 409.50p 106802
26/06/2013 395.80p 401.00p 395.00p 401.00p 74387
25/06/2013 395.70p 400.00p 395.00p 395.00p 158355
24/06/2013 397.00p 402.00p 392.80p 392.80p 106515
21/06/2013 397.00p 402.00p 397.00p 402.00p 162103
20/06/2013 403.00p 407.00p 397.10p 397.10p 108425
19/06/2013 405.40p 407.50p 403.50p 407.00p 102277
18/06/2013 404.80p 408.50p 402.33p 405.40p 86080
17/06/2013 405.50p 405.50p 401.00p 403.00p 153161
14/06/2013 396.10p 405.39p 396.10p 403.00p 109797
13/06/2013 400.70p 404.40p 393.60p 396.90p 141520
12/06/2013 400.90p 404.43p 400.80p 404.40p 136641
11/06/2013 405.10p 406.09p 399.00p 404.40p 131488
10/06/2013 405.00p 406.00p 403.00p 405.50p 114185
07/06/2013 398.80p 405.00p 397.80p 403.00p 118429
06/06/2013 402.10p 405.20p 397.50p 397.50p 175422
05/06/2013 412.00p 415.29p 399.50p 402.00p 191010
04/06/2013 411.60p 416.50p 411.60p 414.50p 102888
03/06/2013 411.50p 416.60p 410.00p 412.60p 145118
31/05/2013 413.50p 416.60p 413.00p 416.60p 111897
30/05/2013 414.90p 416.60p 413.30p 416.60p 77032
29/05/2013 415.10p 420.90p 412.30p 414.00p 74792
28/05/2013 412.00p 422.00p 412.00p 420.90p 119167
24/05/2013 415.00p 415.92p 411.70p 412.50p 147366
23/05/2013 414.00p 418.83p 410.53p 415.10p 151185
22/05/2013 419.00p 421.40p 390.00p 421.30p 259846
21/05/2013 412.40p 417.70p 412.40p 417.70p 108105
20/05/2013 412.70p 415.50p 412.70p 414.00p 166506
17/05/2013 411.00p 416.00p 411.00p 415.00p 111183
16/05/2013 415.00p 415.00p 411.00p 413.90p 110387
15/05/2013 411.50p 414.40p 411.29p 413.00p 137828
14/05/2013 408.50p 411.50p 406.71p 411.50p 123536
13/05/2013 408.00p 408.00p 404.30p 407.50p 99389
10/05/2013 405.00p 406.52p 403.70p 405.00p 213840
09/05/2013 403.50p 406.50p 403.50p 405.00p 134218
08/05/2013 407.50p 407.50p 404.71p 405.70p 98706
07/05/2013 404.00p 407.40p 402.21p 407.40p 143672
03/05/2013 399.00p 402.50p 397.19p 402.50p 196689
02/05/2013 400.00p 400.00p 393.20p 397.30p 166471
01/05/2013 395.10p 400.50p 395.10p 400.00p 189700
30/04/2013 395.50p 398.50p 394.02p 398.50p 174692
29/04/2013 392.00p 398.00p 391.50p 398.00p 150144
26/04/2013 396.20p 400.40p 393.60p 395.00p 164064
25/04/2013 403.90p 404.80p 399.12p 400.00p 88539
24/04/2013 401.50p 404.00p 400.25p 403.80p 83515
23/04/2013 397.00p 401.00p 394.50p 401.00p 175673
22/04/2013 397.00p 400.40p 394.50p 394.50p 89501
19/04/2013 395.00p 399.89p 394.38p 395.50p 149442
18/04/2013 404.20p 404.20p 395.00p 398.00p 238006
17/04/2013 408.80p 408.80p 401.70p 401.70p 222358
16/04/2013 408.80p 413.80p 406.00p 408.80p 93293
15/04/2013 413.80p 415.50p 410.19p 413.80p 134470
12/04/2013 414.80p 416.09p 411.23p 414.50p 174954
11/04/2013 414.80p 416.40p 412.50p 415.50p 135073
10/04/2013 409.00p 415.00p 407.16p 415.00p 134453
09/04/2013 406.40p 409.30p 405.50p 408.50p 106801

*Close Price adjusted for both dividends and splits