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
08/04/2013 406.50p 408.79p 404.60p 405.50p 183422
05/04/2013 414.00p 414.00p 403.71p 405.20p 197771
04/04/2013 414.60p 418.39p 409.40p 412.40p 155480
03/04/2013 415.70p 419.50p 413.20p 413.30p 159139
02/04/2013 414.50p 419.50p 414.30p 419.50p 87973
28/03/2013 413.00p 418.30p 413.00p 415.00p 111813
27/03/2013 417.00p 419.40p 414.50p 414.50p 127558
26/03/2013 418.90p 418.90p 415.26p 417.00p 183652
25/03/2013 412.00p 418.77p 412.00p 416.90p 201604
22/03/2013 413.70p 416.70p 412.48p 415.50p 200958
21/03/2013 418.00p 418.00p 412.50p 413.20p 137585
20/03/2013 415.00p 417.90p 414.00p 415.00p 183079
19/03/2013 414.80p 416.00p 411.78p 414.00p 150387
18/03/2013 416.00p 417.00p 412.00p 414.00p 350614
15/03/2013 414.50p 418.60p 412.67p 416.50p 234519
14/03/2013 417.50p 418.35p 414.20p 416.00p 177292
13/03/2013 419.00p 419.00p 414.20p 414.20p 132599
12/03/2013 418.50p 418.50p 416.00p 416.00p 143088
11/03/2013 417.70p 417.70p 415.40p 417.50p 165393
08/03/2013 412.00p 417.30p 411.30p 417.30p 88168
07/03/2013 411.90p 412.00p 409.31p 411.90p 83188
06/03/2013 407.00p 411.70p 405.50p 411.70p 219310
05/03/2013 407.00p 407.00p 404.78p 406.10p 205291
04/03/2013 405.00p 406.40p 404.36p 405.00p 129148
01/03/2013 405.50p 406.30p 405.00p 405.00p 68402
28/02/2013 404.20p 406.70p 403.40p 405.80p 113366
27/02/2013 398.00p 405.00p 398.00p 405.00p 140024
26/02/2013 397.00p 400.00p 395.50p 400.00p 173338
25/02/2013 400.40p 403.50p 400.30p 403.50p 165896
22/02/2013 397.50p 400.10p 395.00p 400.00p 115690
21/02/2013 400.60p 402.00p 394.30p 395.00p 172928
20/02/2013 399.00p 402.60p 398.59p 402.00p 203383
19/02/2013 393.50p 401.50p 392.35p 401.50p 301514
18/02/2013 391.00p 394.80p 390.40p 394.80p 142966
15/02/2013 389.00p 391.00p 386.20p 391.00p 172337
14/02/2013 387.00p 389.50p 386.10p 386.50p 108472
13/02/2013 385.30p 389.50p 384.86p 389.50p 117983
12/02/2013 386.00p 387.50p 384.96p 387.50p 127382
11/02/2013 385.00p 386.70p 381.58p 386.50p 106291
08/02/2013 384.90p 384.90p 382.74p 384.50p 95986
07/02/2013 388.00p 388.00p 381.80p 381.80p 111517
06/02/2013 386.40p 387.40p 384.10p 385.50p 144739
05/02/2013 383.00p 386.00p 380.50p 386.00p 130816
04/02/2013 384.00p 385.00p 382.00p 382.00p 143440
01/02/2013 381.70p 384.00p 380.80p 384.00p 123576
31/01/2013 379.90p 381.41p 379.00p 380.40p 83511
30/01/2013 381.00p 383.37p 379.40p 379.90p 119264
29/01/2013 380.50p 381.10p 378.17p 381.10p 148616
28/01/2013 375.60p 380.40p 374.96p 380.40p 184946
25/01/2013 376.90p 377.00p 375.00p 375.80p 141667
24/01/2013 377.40p 381.00p 373.80p 377.10p 212182
23/01/2013 379.00p 381.98p 378.06p 381.00p 340722
22/01/2013 377.50p 379.00p 376.10p 378.00p 132991
21/01/2013 376.00p 377.90p 375.20p 377.90p 141717
18/01/2013 372.00p 376.00p 371.22p 375.90p 327525
17/01/2013 369.00p 372.50p 368.55p 372.50p 232526
16/01/2013 367.90p 368.90p 367.10p 368.50p 209923
15/01/2013 372.80p 373.50p 368.00p 368.00p 181260
14/01/2013 378.10p 378.10p 371.20p 371.20p 172176
11/01/2013 375.20p 377.33p 374.40p 376.00p 89281
10/01/2013 377.50p 378.80p 373.50p 373.50p 110889
09/01/2013 375.00p 377.93p 375.00p 376.00p 201029
08/01/2013 377.40p 377.64p 375.20p 377.00p 78593
07/01/2013 377.50p 378.60p 375.00p 378.00p 130651
04/01/2013 378.00p 380.39p 376.60p 376.60p 111803
03/01/2013 373.40p 380.00p 373.30p 377.00p 151787
02/01/2013 365.80p 375.90p 365.80p 374.30p 224225
31/12/2012 360.50p 363.89p 360.50p 363.50p 30804
28/12/2012 365.00p 365.39p 361.51p 363.80p 31145
27/12/2012 360.60p 364.85p 360.60p 363.70p 18357
24/12/2012 364.60p 364.60p 360.50p 360.50p 17553
21/12/2012 364.00p 366.18p 360.80p 361.00p 221119
20/12/2012 364.80p 367.62p 362.06p 366.00p 266863
19/12/2012 363.00p 366.00p 363.00p 366.00p 163504
18/12/2012 362.00p 363.90p 358.90p 363.00p 247300
17/12/2012 363.00p 363.00p 357.50p 357.50p 105118
14/12/2012 367.70p 368.10p 364.20p 365.00p 159690
13/12/2012 370.30p 372.39p 367.90p 368.20p 110497
12/12/2012 368.50p 372.49p 368.10p 370.80p 78740
11/12/2012 369.20p 371.90p 366.11p 371.90p 70834
10/12/2012 367.20p 370.13p 367.00p 367.00p 73656
07/12/2012 368.80p 370.23p 367.20p 367.20p 66952
06/12/2012 366.50p 370.00p 366.50p 368.10p 40968
05/12/2012 368.60p 370.80p 366.50p 366.50p 93849
04/12/2012 370.50p 370.89p 368.50p 369.20p 139787
03/12/2012 368.50p 372.00p 366.20p 369.20p 228320
30/11/2012 369.90p 372.00p 368.85p 369.00p 102982
29/11/2012 369.50p 371.80p 368.40p 371.80p 123446
28/11/2012 369.60p 369.99p 365.40p 369.90p 98624
27/11/2012 369.10p 369.40p 367.60p 369.30p 72945
26/11/2012 366.60p 368.80p 365.70p 368.70p 89036
23/11/2012 369.80p 369.80p 365.60p 366.20p 107066
22/11/2012 367.00p 370.00p 366.00p 366.00p 180901
21/11/2012 363.90p 367.00p 361.40p 367.00p 229700
20/11/2012 362.20p 365.00p 362.20p 365.00p 96286
19/11/2012 356.90p 364.50p 355.66p 364.50p 138601
16/11/2012 359.00p 359.00p 353.60p 353.70p 103401
15/11/2012 360.00p 360.20p 357.50p 358.50p 111001
14/11/2012 362.90p 364.18p 361.00p 361.00p 60873
13/11/2012 364.00p 365.00p 359.20p 364.00p 149938
12/11/2012 366.20p 366.20p 364.00p 364.70p 159636
09/11/2012 367.30p 367.30p 363.87p 365.20p 683131
08/11/2012 370.00p 370.50p 367.30p 367.30p 89308
07/11/2012 375.70p 375.70p 370.00p 370.00p 211848
06/11/2012 375.60p 376.00p 373.25p 376.00p 54953
05/11/2012 375.70p 375.89p 372.30p 372.80p 110791
02/11/2012 373.00p 379.00p 372.81p 375.90p 230156
01/11/2012 366.00p 372.50p 365.91p 372.50p 129984
31/10/2012 367.60p 367.90p 365.40p 366.00p 51906
30/10/2012 368.00p 368.00p 366.00p 366.00p 99241
29/10/2012 368.20p 368.20p 365.20p 367.30p 84841
26/10/2012 372.90p 372.90p 366.50p 369.50p 98258
25/10/2012 374.00p 374.10p 371.10p 374.10p 77204
24/10/2012 373.00p 373.70p 368.68p 372.00p 157456
23/10/2012 378.10p 379.50p 370.28p 372.50p 243330
22/10/2012 378.60p 379.54p 375.20p 376.00p 103434
19/10/2012 383.00p 384.17p 378.70p 378.70p 111031
18/10/2012 389.40p 389.58p 387.01p 388.00p 80260
17/10/2012 389.70p 390.78p 388.19p 390.00p 132341
16/10/2012 388.00p 389.50p 385.65p 389.50p 143235
15/10/2012 385.00p 388.00p 385.00p 385.00p 104136
12/10/2012 390.00p 390.00p 386.30p 386.80p 130935
11/10/2012 391.00p 392.14p 388.20p 388.20p 125492
10/10/2012 391.70p 392.60p 390.40p 390.70p 166295
09/10/2012 398.50p 398.50p 392.40p 392.40p 175348
08/10/2012 397.50p 398.80p 396.00p 398.40p 181185
05/10/2012 396.70p 400.50p 396.70p 400.50p 116680
04/10/2012 398.00p 398.90p 396.00p 398.40p 98894
03/10/2012 394.80p 397.20p 392.71p 396.70p 64200
02/10/2012 395.80p 396.63p 392.70p 395.40p 126889
01/10/2012 392.80p 397.00p 391.68p 397.00p 113897
28/09/2012 393.50p 393.50p 388.80p 391.70p 171620
27/09/2012 393.50p 393.50p 390.90p 393.10p 99053
26/09/2012 395.50p 395.71p 390.10p 392.00p 100270
25/09/2012 397.50p 398.00p 395.50p 398.00p 96921
24/09/2012 396.00p 399.17p 395.50p 397.50p 79065
21/09/2012 398.80p 400.50p 397.40p 398.50p 193600
20/09/2012 399.90p 399.90p 396.47p 399.20p 107095
19/09/2012 400.00p 400.50p 398.30p 398.60p 123208
18/09/2012 400.00p 400.00p 397.60p 399.50p 113086
17/09/2012 400.60p 401.00p 398.90p 400.90p 160618
14/09/2012 398.00p 404.00p 396.59p 404.00p 201857
13/09/2012 393.30p 396.15p 393.30p 396.00p 103321
12/09/2012 392.80p 396.40p 392.80p 396.40p 124567
11/09/2012 396.30p 396.30p 392.50p 395.40p 78096
10/09/2012 400.90p 400.90p 397.90p 397.90p 114043
07/09/2012 397.50p 400.50p 395.40p 400.50p 112942
06/09/2012 388.00p 397.00p 387.50p 397.00p 199552
05/09/2012 386.50p 389.60p 385.40p 389.60p 145960
04/09/2012 390.00p 391.00p 386.00p 388.10p 225556
03/09/2012 390.40p 391.00p 388.70p 391.00p 60923
31/08/2012 388.70p 391.30p 387.10p 391.30p 179041
30/08/2012 387.50p 389.70p 387.50p 389.70p 147459
29/08/2012 387.00p 389.80p 387.00p 389.20p 123437
28/08/2012 386.90p 389.80p 386.90p 388.20p 65719
24/08/2012 383.10p 385.50p 381.82p 385.50p 89628
23/08/2012 385.50p 385.50p 383.10p 383.10p 71785
22/08/2012 383.50p 385.40p 381.49p 382.50p 105777
21/08/2012 386.50p 387.50p 384.49p 387.50p 123735
20/08/2012 386.80p 388.50p 385.25p 387.00p 190362
17/08/2012 386.00p 387.60p 385.70p 386.10p 186923
16/08/2012 387.60p 387.60p 384.30p 385.40p 102724
15/08/2012 387.80p 387.80p 385.67p 386.30p 149883
14/08/2012 389.50p 390.19p 387.50p 387.50p 384156
13/08/2012 392.00p 392.00p 387.70p 388.00p 119873
10/08/2012 391.20p 392.99p 390.00p 391.80p 83319
09/08/2012 390.50p 393.00p 389.20p 393.00p 163121
08/08/2012 389.50p 389.99p 387.50p 389.10p 46200
07/08/2012 389.10p 390.00p 386.50p 390.00p 83065
06/08/2012 381.60p 388.00p 380.60p 387.80p 176776
03/08/2012 378.50p 383.70p 377.46p 383.70p 115492
02/08/2012 381.90p 381.90p 375.76p 378.20p 89263
01/08/2012 376.80p 381.90p 374.65p 381.90p 102838
31/07/2012 376.50p 377.99p 374.50p 377.00p 89546
30/07/2012 370.00p 378.00p 368.78p 375.50p 185893
27/07/2012 366.90p 370.00p 366.25p 370.00p 73016
26/07/2012 362.00p 367.10p 360.40p 367.10p 137229
25/07/2012 364.00p 364.00p 359.30p 361.00p 150440
24/07/2012 366.00p 369.20p 365.50p 365.50p 59630
23/07/2012 370.00p 370.11p 362.50p 364.00p 124462
20/07/2012 371.00p 374.99p 371.00p 373.00p 98754
19/07/2012 373.00p 375.00p 369.70p 372.20p 201162
18/07/2012 366.10p 370.90p 364.98p 370.50p 114115
17/07/2012 369.10p 370.09p 365.20p 365.20p 104905
16/07/2012 370.00p 371.50p 365.42p 367.70p 167649
13/07/2012 364.90p 371.10p 363.40p 371.10p 159108
12/07/2012 370.00p 370.00p 360.08p 362.00p 266251
11/07/2012 373.50p 375.00p 369.30p 369.30p 169218
10/07/2012 376.40p 380.50p 373.00p 375.80p 186424
09/07/2012 377.10p 378.39p 370.00p 377.50p 110114
06/07/2012 379.90p 380.99p 377.21p 379.30p 85487
05/07/2012 377.50p 384.40p 376.60p 378.10p 297290
04/07/2012 373.60p 378.40p 372.26p 378.40p 132525
03/07/2012 365.10p 375.00p 365.00p 375.00p 211704
02/07/2012 362.50p 367.90p 362.50p 366.00p 105761
29/06/2012 363.10p 366.00p 362.00p 363.00p 101268
28/06/2012 365.00p 365.00p 360.42p 362.20p 61003
27/06/2012 361.90p 367.00p 360.12p 366.00p 161436
26/06/2012 358.10p 361.80p 356.00p 361.80p 175814
25/06/2012 359.60p 360.70p 355.00p 355.60p 100550

*Close Price adjusted for both dividends and splits