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
22/06/2012 359.50p 360.10p 357.22p 360.10p 100175
21/06/2012 361.40p 364.89p 360.00p 360.00p 104762
20/06/2012 362.50p 363.50p 360.05p 363.50p 159837
19/06/2012 360.70p 363.50p 359.29p 363.50p 108303
18/06/2012 363.50p 363.50p 360.00p 360.20p 88285
15/06/2012 358.70p 365.00p 358.68p 358.90p 210094
14/06/2012 359.00p 360.00p 358.00p 358.10p 95992
13/06/2012 361.20p 362.80p 358.10p 359.00p 61084
12/06/2012 367.00p 367.00p 358.00p 359.00p 93162
11/06/2012 366.20p 369.50p 365.00p 365.00p 61436
08/06/2012 366.50p 366.50p 361.89p 365.60p 48712
07/06/2012 357.20p 367.00p 357.20p 365.00p 172281
06/06/2012 356.80p 357.40p 356.50p 356.50p 77245
01/06/2012 356.00p 359.39p 353.00p 353.00p 93102
31/05/2012 359.90p 362.00p 356.00p 356.00p 90152
30/05/2012 360.00p 360.99p 355.60p 357.00p 83457
29/05/2012 355.70p 362.00p 355.70p 362.00p 65908
28/05/2012 358.30p 359.41p 355.20p 356.00p 72741
25/05/2012 353.00p 360.00p 353.00p 355.50p 202123
24/05/2012 353.00p 356.78p 352.01p 354.50p 102303
23/05/2012 354.00p 356.06p 350.00p 351.50p 124577
22/05/2012 359.00p 361.89p 355.30p 357.00p 236788
21/05/2012 361.00p 362.89p 355.01p 357.00p 184994
18/05/2012 366.00p 366.00p 360.17p 362.70p 147624
17/05/2012 368.70p 369.90p 365.50p 365.50p 99705
16/05/2012 367.60p 370.40p 365.50p 367.00p 112530
15/05/2012 369.20p 373.10p 368.85p 371.40p 332119
14/05/2012 375.20p 375.20p 367.60p 372.20p 190916
11/05/2012 371.60p 376.70p 371.60p 376.70p 119344
10/05/2012 375.10p 376.50p 372.83p 376.50p 97021
09/05/2012 374.00p 377.70p 371.13p 375.10p 280654
08/05/2012 382.00p 382.39p 373.50p 373.60p 188604
04/05/2012 387.80p 387.80p 381.90p 382.50p 161174
03/05/2012 390.80p 391.90p 386.90p 389.50p 109485
02/05/2012 391.30p 392.70p 387.50p 389.00p 397637
01/05/2012 387.00p 393.50p 387.00p 392.90p 88945
30/04/2012 386.50p 389.00p 385.60p 387.00p 124204
27/04/2012 385.00p 389.10p 383.60p 389.10p 115852
26/04/2012 384.40p 388.00p 384.10p 386.50p 210009
25/04/2012 379.00p 389.61p 379.00p 385.00p 214611
24/04/2012 379.90p 379.92p 377.00p 379.90p 147378
23/04/2012 386.00p 388.00p 377.01p 379.60p 258304
20/04/2012 387.30p 389.90p 385.00p 387.00p 108588
19/04/2012 390.80p 391.00p 388.00p 389.90p 101443
18/04/2012 388.10p 391.36p 386.50p 390.50p 199138
17/04/2012 384.30p 388.70p 383.40p 387.70p 79560
16/04/2012 388.00p 391.19p 385.00p 385.00p 132906
13/04/2012 392.00p 392.00p 388.00p 389.40p 100335
12/04/2012 389.80p 391.00p 384.51p 389.40p 117318
11/04/2012 389.00p 390.00p 383.01p 387.50p 249666
10/04/2012 397.10p 397.90p 390.80p 390.80p 153876
05/04/2012 399.10p 399.38p 394.20p 394.60p 160444
04/04/2012 398.10p 401.04p 394.70p 396.00p 253722
03/04/2012 400.00p 400.00p 396.50p 397.00p 191036
02/04/2012 396.60p 401.30p 396.60p 397.10p 173691
30/03/2012 401.30p 401.30p 395.50p 396.50p 176651
29/03/2012 400.10p 401.00p 396.10p 398.40p 215890
28/03/2012 403.90p 403.90p 399.10p 402.30p 120301
27/03/2012 401.10p 403.63p 400.30p 402.00p 112584
26/03/2012 400.90p 400.90p 396.58p 399.50p 111157
23/03/2012 399.10p 403.07p 396.00p 398.40p 163164
22/03/2012 398.20p 400.70p 398.20p 400.00p 171109
21/03/2012 401.60p 404.00p 398.65p 400.90p 140687
20/03/2012 400.90p 403.70p 397.20p 397.90p 130962
19/03/2012 391.10p 404.00p 388.10p 404.00p 335350
16/03/2012 388.40p 391.50p 388.20p 391.10p 357022
15/03/2012 386.30p 391.70p 385.50p 390.00p 253009
14/03/2012 385.00p 389.00p 385.00p 388.00p 278598
13/03/2012 380.80p 385.00p 380.80p 383.00p 257639
12/03/2012 379.40p 381.90p 379.00p 380.80p 158867
09/03/2012 378.30p 382.00p 378.00p 382.00p 144193
08/03/2012 378.00p 379.20p 375.70p 375.70p 217351
07/03/2012 370.20p 377.10p 370.10p 376.80p 181134
06/03/2012 381.00p 382.70p 370.50p 372.20p 258555
05/03/2012 385.50p 387.68p 381.10p 381.10p 198833
02/03/2012 386.00p 388.16p 385.10p 385.10p 112966
01/03/2012 387.10p 389.81p 386.10p 386.70p 151020
29/02/2012 389.30p 389.30p 387.22p 388.50p 123695
28/02/2012 389.00p 389.88p 386.00p 387.10p 143825
27/02/2012 385.10p 388.78p 385.10p 387.90p 149763
24/02/2012 390.40p 390.40p 385.00p 386.00p 178264
23/02/2012 385.00p 390.00p 384.80p 389.20p 250447
22/02/2012 380.00p 386.80p 380.00p 386.00p 336888
21/02/2012 374.00p 382.30p 374.00p 380.50p 474553
20/02/2012 374.80p 376.00p 372.50p 376.00p 251731
17/02/2012 372.60p 374.36p 370.70p 372.00p 95446
16/02/2012 373.00p 373.99p 370.00p 371.50p 219794
15/02/2012 368.00p 375.30p 367.42p 375.30p 393593
14/02/2012 365.90p 368.00p 365.50p 368.00p 262229
13/02/2012 362.00p 366.60p 361.30p 366.00p 198239
10/02/2012 361.80p 363.00p 359.80p 362.10p 241232
09/02/2012 360.20p 362.89p 358.90p 362.00p 198360
08/02/2012 360.90p 361.98p 357.40p 361.60p 233431
07/02/2012 359.50p 361.30p 358.00p 360.40p 284034
06/02/2012 356.50p 361.50p 356.50p 361.50p 124880
03/02/2012 352.30p 360.00p 352.10p 358.90p 318644
02/02/2012 350.10p 354.40p 350.10p 354.40p 182175
01/02/2012 349.90p 352.50p 347.76p 352.50p 186256
31/01/2012 346.30p 351.50p 345.56p 350.10p 356633
30/01/2012 348.00p 348.50p 344.32p 348.40p 188966
27/01/2012 346.80p 348.40p 344.76p 348.00p 72899
26/01/2012 346.60p 350.00p 345.60p 348.50p 224398
25/01/2012 338.50p 348.00p 338.50p 345.80p 511273
24/01/2012 337.50p 339.78p 337.50p 338.40p 219050
23/01/2012 340.00p 340.81p 337.20p 338.70p 235729
20/01/2012 338.90p 338.90p 337.20p 338.50p 182389
19/01/2012 332.00p 339.90p 331.81p 337.80p 221500
18/01/2012 328.80p 331.00p 328.80p 331.00p 380964
17/01/2012 332.80p 332.89p 328.60p 329.50p 132288
16/01/2012 330.00p 330.00p 327.61p 329.20p 89759
13/01/2012 330.00p 330.91p 327.50p 328.65p 111431
12/01/2012 328.20p 330.00p 328.11p 328.60p 254576
11/01/2012 329.70p 329.70p 326.01p 328.50p 72439
10/01/2012 328.00p 329.60p 326.50p 329.60p 123744
09/01/2012 327.20p 329.40p 326.50p 327.70p 170820
06/01/2012 328.80p 329.80p 326.63p 329.00p 214937
05/01/2012 328.10p 330.00p 327.00p 329.40p 121584
04/01/2012 329.90p 330.00p 326.70p 329.20p 102757
03/01/2012 329.00p 330.00p 326.00p 330.00p 159200
30/12/2011 326.50p 327.90p 325.60p 326.00p 26621
29/12/2011 326.40p 327.30p 323.00p 327.30p 94683
28/12/2011 327.70p 327.70p 326.11p 326.80p 119658
23/12/2011 323.10p 327.13p 323.10p 324.70p 20376
22/12/2011 324.00p 325.93p 322.20p 325.10p 101377
21/12/2011 321.10p 328.80p 321.10p 321.40p 125783
20/12/2011 326.20p 326.30p 322.00p 326.30p 122857
19/12/2011 324.10p 327.50p 323.00p 323.10p 80797
16/12/2011 325.20p 328.90p 323.40p 327.00p 157672
15/12/2011 323.40p 325.30p 322.80p 324.90p 91429
14/12/2011 327.70p 330.00p 323.00p 324.50p 90244
13/12/2011 333.00p 333.00p 328.00p 329.20p 189216
12/12/2011 332.00p 332.40p 325.50p 325.50p 74235
09/12/2011 327.20p 332.50p 327.20p 331.10p 121606
08/12/2011 335.00p 335.00p 329.00p 329.00p 114327
07/12/2011 334.80p 334.80p 330.50p 331.00p 71869
06/12/2011 327.80p 332.50p 327.80p 332.50p 230913
05/12/2011 328.60p 332.50p 328.50p 332.50p 136621
02/12/2011 332.00p 332.00p 327.82p 331.50p 308818
01/12/2011 332.00p 332.00p 328.60p 329.90p 114493
30/11/2011 323.10p 329.00p 319.00p 329.00p 240565
29/11/2011 327.00p 327.00p 324.80p 325.00p 108409
28/11/2011 322.00p 327.00p 322.00p 325.90p 127668
25/11/2011 322.50p 325.41p 318.80p 321.00p 196844
24/11/2011 325.20p 327.00p 322.50p 322.50p 132157
23/11/2011 327.00p 330.50p 324.80p 325.90p 79475
22/11/2011 332.40p 333.00p 328.10p 328.10p 90260
21/11/2011 336.00p 336.50p 329.00p 329.00p 179497
18/11/2011 339.00p 340.75p 337.21p 339.40p 34737
17/11/2011 342.60p 343.70p 339.45p 342.00p 125138
16/11/2011 344.90p 346.50p 343.00p 346.50p 69050
15/11/2011 345.20p 345.85p 340.40p 343.00p 89937
14/11/2011 346.00p 347.50p 344.00p 344.50p 72110
11/11/2011 346.70p 347.00p 341.50p 341.50p 38109
10/11/2011 346.00p 348.80p 340.00p 340.00p 129466
09/11/2011 355.00p 355.00p 350.50p 352.90p 52124
08/11/2011 345.10p 354.80p 345.10p 352.00p 121863
07/11/2011 345.00p 348.90p 345.00p 345.00p 37274
04/11/2011 348.50p 351.30p 345.10p 349.50p 37154
03/11/2011 338.20p 346.60p 338.20p 343.50p 101160
02/11/2011 348.00p 350.00p 341.80p 341.80p 67764
01/11/2011 349.10p 349.70p 343.70p 345.50p 99670
31/10/2011 354.00p 357.00p 352.50p 353.50p 45979
28/10/2011 354.00p 359.69p 354.00p 358.00p 80139
27/10/2011 347.40p 359.00p 345.20p 354.50p 136614
26/10/2011 340.50p 345.00p 340.50p 341.00p 40180
25/10/2011 343.30p 343.50p 342.00p 343.00p 64857
24/10/2011 339.50p 343.40p 335.61p 343.00p 50987
21/10/2011 338.00p 339.10p 334.10p 334.10p 26763
20/10/2011 336.70p 339.90p 334.00p 334.00p 64318
19/10/2011 341.00p 344.00p 337.98p 344.00p 111170
18/10/2011 336.20p 341.00p 335.60p 341.00p 63616
17/10/2011 339.00p 343.00p 337.99p 339.10p 102075
14/10/2011 335.20p 339.29p 334.00p 336.50p 134386
13/10/2011 337.40p 338.50p 333.00p 334.70p 97836
12/10/2011 330.30p 338.00p 330.30p 337.40p 102765
11/10/2011 330.90p 333.50p 327.75p 332.90p 106277
10/10/2011 324.30p 331.00p 324.30p 331.00p 59714
07/10/2011 328.00p 328.30p 321.20p 323.80p 118384
06/10/2011 317.00p 325.80p 317.00p 324.10p 119124
05/10/2011 313.00p 315.50p 308.30p 314.50p 271541
04/10/2011 309.50p 314.50p 304.00p 307.00p 95448
03/10/2011 317.50p 320.10p 312.00p 316.20p 143083
30/09/2011 322.80p 324.50p 320.00p 324.50p 465264
29/09/2011 323.50p 327.90p 321.50p 321.50p 53903
28/09/2011 325.40p 328.90p 323.00p 327.10p 68173
27/09/2011 324.90p 329.00p 323.30p 326.90p 130118
26/09/2011 320.50p 323.30p 317.00p 319.50p 87201
23/09/2011 327.00p 327.00p 318.00p 322.00p 162023
22/09/2011 333.00p 333.00p 324.50p 327.00p 114617
21/09/2011 339.50p 339.80p 335.90p 336.00p 46110
20/09/2011 337.00p 341.00p 335.90p 339.00p 87912
19/09/2011 337.00p 337.00p 331.40p 335.80p 166728
16/09/2011 336.60p 338.90p 334.12p 338.90p 150560
15/09/2011 331.20p 335.60p 330.00p 334.00p 71148
14/09/2011 321.00p 330.00p 318.70p 330.00p 77229
13/09/2011 318.00p 322.00p 314.60p 320.50p 111445
12/09/2011 311.00p 317.00p 310.20p 317.00p 45441
09/09/2011 325.00p 325.99p 315.00p 315.00p 127715
08/09/2011 323.00p 328.80p 322.55p 324.90p 212785
07/09/2011 317.40p 322.00p 317.40p 321.00p 91029

*Close Price adjusted for both dividends and splits