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
06/09/2011 311.30p 314.80p 311.30p 313.80p 130774
05/09/2011 314.50p 314.50p 308.60p 310.90p 315090
02/09/2011 318.00p 320.50p 315.00p 317.00p 169706
01/09/2011 320.00p 324.39p 320.00p 323.00p 65071
31/08/2011 315.00p 323.50p 315.00p 322.90p 215980
30/08/2011 315.00p 318.00p 312.95p 313.50p 142243
26/08/2011 304.20p 311.00p 302.00p 311.00p 97814
25/08/2011 304.00p 310.00p 304.00p 307.00p 133210
24/08/2011 300.10p 307.30p 300.10p 305.50p 198130
23/08/2011 302.90p 303.00p 297.10p 299.50p 54856
22/08/2011 296.60p 303.00p 296.60p 300.50p 102685
19/08/2011 303.00p 305.40p 298.75p 303.60p 144893
18/08/2011 321.00p 323.30p 302.00p 308.90p 231844
17/08/2011 324.00p 327.50p 322.00p 324.10p 170648
16/08/2011 323.40p 326.50p 319.10p 326.50p 99546
15/08/2011 321.70p 327.50p 321.60p 323.00p 179239
12/08/2011 313.90p 323.90p 311.30p 321.50p 181377
11/08/2011 310.10p 314.90p 305.10p 314.90p 160726
10/08/2011 313.90p 319.00p 305.10p 305.30p 256608
09/08/2011 307.50p 311.50p 298.90p 311.50p 350325
08/08/2011 315.90p 321.00p 309.70p 310.80p 259444
05/08/2011 313.50p 324.00p 312.10p 323.00p 564514
04/08/2011 340.00p 341.00p 327.00p 330.00p 323466
03/08/2011 340.00p 341.99p 336.50p 339.00p 120971
02/08/2011 347.50p 349.59p 343.00p 343.00p 102487
01/08/2011 352.60p 353.70p 347.50p 347.50p 88253
29/07/2011 352.00p 353.55p 346.20p 348.80p 154731
28/07/2011 352.20p 355.00p 352.00p 355.00p 45979
27/07/2011 360.00p 360.75p 355.00p 355.50p 110869
26/07/2011 358.00p 362.00p 355.50p 359.60p 218118
25/07/2011 358.00p 360.32p 356.00p 357.00p 111970
22/07/2011 360.00p 363.00p 358.30p 360.20p 75966
21/07/2011 360.50p 364.00p 358.30p 358.30p 173489
20/07/2011 362.80p 366.56p 360.50p 365.40p 156153
19/07/2011 357.20p 361.00p 357.20p 360.40p 102620
18/07/2011 358.00p 358.90p 357.00p 358.70p 48460
15/07/2011 358.50p 360.80p 357.60p 359.20p 103149
14/07/2011 362.00p 364.00p 360.10p 360.40p 102831
13/07/2011 365.80p 367.50p 363.90p 364.20p 44538
12/07/2011 365.00p 368.80p 363.60p 366.40p 96284
11/07/2011 369.60p 373.89p 367.00p 370.00p 116124
08/07/2011 373.70p 376.00p 370.00p 371.90p 143298
07/07/2011 367.50p 375.00p 367.40p 375.00p 92959
06/07/2011 364.50p 368.50p 362.26p 368.50p 108438
05/07/2011 359.50p 364.26p 359.50p 362.70p 69832
04/07/2011 360.90p 363.50p 358.00p 362.00p 91216
01/07/2011 358.50p 364.00p 356.52p 362.00p 112517
30/06/2011 353.80p 358.50p 353.00p 357.70p 88650
29/06/2011 348.50p 353.00p 346.89p 353.00p 76987
28/06/2011 348.00p 348.50p 344.80p 346.00p 74776
27/06/2011 343.50p 346.00p 343.50p 346.00p 62594
24/06/2011 348.50p 348.50p 344.00p 344.80p 113802
23/06/2011 345.00p 345.60p 341.90p 342.50p 158325
22/06/2011 346.00p 348.33p 343.49p 347.50p 184295
21/06/2011 342.50p 346.20p 342.50p 346.00p 235397
20/06/2011 343.00p 346.40p 340.40p 341.10p 274772
17/06/2011 347.60p 348.00p 344.90p 344.90p 363574
16/06/2011 347.40p 348.00p 345.40p 348.00p 162099
15/06/2011 347.90p 348.50p 346.50p 347.00p 109255
14/06/2011 348.90p 349.50p 347.00p 347.00p 320166
13/06/2011 349.70p 349.70p 347.50p 348.00p 161232
10/06/2011 349.00p 350.50p 348.00p 348.20p 120220
09/06/2011 348.00p 349.80p 348.00p 349.40p 351456
08/06/2011 347.50p 349.40p 346.50p 349.40p 154478
07/06/2011 347.60p 350.50p 346.39p 349.40p 202172
06/06/2011 349.40p 349.40p 346.00p 349.00p 143568
03/06/2011 348.20p 351.50p 347.00p 350.10p 109721
02/06/2011 352.80p 352.80p 348.30p 350.20p 163117
01/06/2011 358.30p 358.30p 352.70p 353.10p 289936
31/05/2011 357.90p 358.00p 355.00p 356.00p 215153
27/05/2011 359.50p 361.00p 355.60p 355.60p 140766
26/05/2011 361.90p 362.00p 355.00p 355.00p 214679
25/05/2011 360.00p 362.00p 356.70p 358.00p 143042
24/05/2011 362.30p 365.11p 360.50p 363.30p 147323
23/05/2011 365.00p 367.16p 360.70p 360.70p 80083
20/05/2011 369.00p 369.00p 366.75p 368.00p 69583
19/05/2011 367.50p 368.30p 365.60p 365.70p 111902
18/05/2011 369.20p 370.20p 365.60p 366.80p 132357
17/05/2011 367.10p 369.50p 366.00p 367.60p 69721
16/05/2011 372.50p 373.50p 370.00p 371.50p 161424
13/05/2011 371.00p 374.92p 371.00p 373.00p 84105
12/05/2011 368.30p 373.30p 367.10p 373.30p 136909
11/05/2011 372.60p 375.25p 371.00p 371.00p 150340
10/05/2011 369.10p 375.01p 369.10p 374.80p 179571
09/05/2011 371.70p 373.30p 367.93p 372.90p 127118
06/05/2011 370.00p 371.80p 367.30p 370.10p 165543
05/05/2011 373.20p 373.20p 371.00p 372.50p 194697
04/05/2011 374.30p 376.50p 372.00p 373.50p 111761
03/05/2011 372.50p 380.00p 372.25p 377.30p 112319
28/04/2011 368.90p 373.50p 367.80p 373.50p 167194
27/04/2011 370.00p 371.90p 367.34p 371.90p 138184
26/04/2011 367.00p 369.60p 364.00p 369.00p 94052
21/04/2011 365.70p 367.50p 363.71p 365.50p 138186
20/04/2011 359.00p 365.00p 359.00p 364.50p 150613
19/04/2011 355.20p 358.50p 355.00p 357.60p 152973
18/04/2011 361.50p 362.50p 355.50p 355.50p 165660
15/04/2011 355.00p 360.50p 351.80p 359.10p 140970
14/04/2011 352.50p 356.47p 352.30p 354.60p 69186
13/04/2011 354.90p 356.25p 351.00p 356.10p 101229
12/04/2011 356.00p 358.90p 352.40p 352.40p 150289
11/04/2011 357.00p 358.90p 355.05p 356.60p 59275
08/04/2011 357.00p 359.00p 353.78p 357.00p 110983
07/04/2011 352.60p 357.00p 352.50p 355.00p 65569
06/04/2011 357.80p 359.00p 353.70p 356.00p 234945
05/04/2011 358.50p 358.50p 352.50p 353.40p 226983
04/04/2011 361.10p 363.61p 357.20p 357.70p 195122
01/04/2011 363.50p 365.79p 361.00p 361.00p 715827
31/03/2011 368.70p 368.99p 364.00p 364.00p 169476
30/03/2011 370.50p 370.99p 366.25p 368.50p 698648
29/03/2011 370.00p 370.50p 365.60p 368.00p 374807
28/03/2011 368.50p 370.00p 365.50p 368.00p 102599
25/03/2011 360.90p 368.50p 357.60p 368.50p 272275
24/03/2011 350.00p 359.80p 345.75p 359.80p 273322
23/03/2011 345.50p 349.00p 343.60p 348.50p 156019
22/03/2011 345.00p 348.00p 344.25p 345.50p 169166
21/03/2011 342.10p 347.51p 342.10p 347.50p 131814
18/03/2011 339.50p 344.00p 339.50p 341.90p 302263
17/03/2011 333.20p 339.00p 332.30p 338.10p 345250
16/03/2011 336.00p 338.00p 331.30p 332.00p 170514
15/03/2011 340.00p 340.00p 325.50p 334.00p 316320
14/03/2011 349.50p 349.50p 341.50p 341.50p 116968
11/03/2011 348.50p 350.48p 346.50p 346.50p 181333
10/03/2011 351.00p 355.00p 348.70p 348.70p 92847
09/03/2011 356.60p 357.40p 352.00p 352.00p 160951
08/03/2011 357.30p 357.30p 353.10p 354.00p 128107
07/03/2011 355.00p 358.40p 353.50p 354.00p 155521
04/03/2011 358.00p 360.00p 354.00p 354.00p 102686
03/03/2011 358.40p 358.40p 354.00p 355.10p 241988
02/03/2011 356.00p 360.00p 355.00p 356.70p 138986
01/03/2011 362.00p 367.00p 356.80p 356.80p 212493
28/02/2011 365.80p 365.80p 361.00p 361.00p 136219
25/02/2011 360.10p 364.00p 359.10p 363.10p 122744
24/02/2011 361.30p 363.00p 357.10p 357.20p 261880
23/02/2011 375.10p 378.08p 362.10p 362.10p 283137
22/02/2011 382.00p 382.00p 376.40p 376.40p 144100
21/02/2011 384.00p 384.90p 381.40p 381.40p 138951
18/02/2011 385.30p 385.75p 382.48p 384.80p 234768
17/02/2011 386.00p 388.74p 384.00p 384.00p 56464
16/02/2011 387.00p 389.50p 385.00p 385.10p 172748
15/02/2011 388.00p 391.50p 385.20p 385.40p 119529
14/02/2011 391.00p 395.00p 387.00p 390.00p 161224
11/02/2011 389.00p 391.20p 386.80p 391.20p 276033
10/02/2011 386.00p 391.00p 385.00p 391.00p 536125
09/02/2011 390.00p 390.50p 387.33p 387.90p 168258
08/02/2011 387.60p 391.10p 385.50p 390.30p 205798
07/02/2011 382.90p 388.50p 381.51p 388.50p 158542
04/02/2011 378.00p 383.60p 377.00p 381.90p 148225
03/02/2011 373.60p 378.00p 370.70p 376.50p 231628
02/02/2011 370.50p 375.10p 370.00p 373.50p 87511
01/02/2011 373.50p 376.50p 369.10p 370.50p 239389
31/01/2011 373.20p 376.83p 370.60p 373.90p 179769
28/01/2011 374.10p 377.50p 373.80p 376.00p 202841
27/01/2011 372.50p 377.90p 372.00p 373.80p 176893
26/01/2011 373.90p 376.75p 371.20p 373.20p 121067
25/01/2011 372.00p 373.00p 371.20p 371.20p 303654
24/01/2011 373.50p 373.50p 370.00p 370.00p 149484
21/01/2011 374.20p 376.00p 370.20p 372.60p 158552
20/01/2011 380.00p 381.20p 374.50p 374.50p 121786
19/01/2011 377.00p 382.00p 374.93p 379.60p 104559
18/01/2011 375.90p 379.50p 373.80p 373.80p 190481
17/01/2011 377.60p 380.30p 374.60p 375.20p 151192
14/01/2011 377.50p 381.20p 376.30p 378.40p 114650
13/01/2011 378.40p 381.00p 374.50p 380.00p 196327
12/01/2011 378.00p 378.92p 374.12p 376.80p 132832
11/01/2011 377.60p 377.60p 371.50p 375.00p 224080
10/01/2011 373.00p 377.20p 370.70p 370.70p 133338
07/01/2011 374.80p 378.25p 372.91p 376.00p 188695
06/01/2011 374.00p 376.60p 372.50p 372.50p 147976
05/01/2011 375.00p 377.70p 371.80p 375.50p 161520
04/01/2011 382.00p 382.20p 375.10p 375.10p 87196
31/12/2010 376.80p 379.67p 375.50p 375.50p 30186
30/12/2010 379.40p 384.00p 376.50p 376.50p 123656
29/12/2010 378.40p 383.00p 378.40p 382.00p 53995
24/12/2010 382.70p 384.00p 380.00p 380.20p 63588
23/12/2010 378.80p 384.00p 374.10p 384.00p 106126
22/12/2010 375.00p 379.00p 372.60p 373.80p 99921
21/12/2010 368.00p 375.00p 366.00p 375.00p 90201
20/12/2010 365.00p 368.00p 363.05p 368.00p 127691
17/12/2010 363.60p 365.00p 361.25p 365.00p 187817
16/12/2010 360.30p 362.80p 358.40p 360.50p 173828
15/12/2010 359.90p 363.90p 359.90p 361.70p 136605
14/12/2010 357.90p 364.90p 357.56p 364.90p 116763
13/12/2010 356.00p 361.00p 355.01p 360.50p 362631
10/12/2010 350.50p 354.10p 350.10p 352.50p 98498
09/12/2010 351.50p 356.35p 350.10p 353.90p 190900
08/12/2010 349.90p 354.95p 349.90p 352.90p 86898
07/12/2010 348.30p 358.29p 346.88p 355.00p 237070
06/12/2010 344.50p 348.50p 341.00p 348.50p 128126
03/12/2010 339.50p 345.00p 336.00p 345.00p 105076
02/12/2010 338.10p 340.70p 337.50p 340.70p 87495
01/12/2010 333.80p 338.50p 332.00p 338.50p 300391
30/11/2010 332.50p 335.25p 329.25p 332.50p 152370
29/11/2010 329.80p 332.00p 325.21p 332.00p 135776
26/11/2010 326.70p 328.90p 324.00p 326.70p 180355
25/11/2010 324.80p 327.50p 322.50p 327.50p 54966
24/11/2010 320.50p 324.00p 315.00p 324.00p 70477
23/11/2010 320.00p 321.00p 315.00p 316.50p 523995
22/11/2010 326.70p 326.80p 320.00p 320.00p 324817
19/11/2010 323.10p 332.50p 318.00p 322.00p 84752
18/11/2010 321.00p 324.90p 318.20p 323.00p 211837

*Close Price adjusted for both dividends and splits