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
04/11/2010 328.50p 330.00p 326.60p 328.50p 152138
03/11/2010 327.70p 329.00p 326.10p 326.40p 99411
02/11/2010 326.20p 329.00p 324.50p 329.00p 264121
01/11/2010 329.00p 329.00p 324.50p 324.50p 66879
29/10/2010 324.00p 329.80p 323.65p 328.00p 227808
28/10/2010 324.10p 326.00p 323.50p 324.90p 226623
27/10/2010 325.30p 327.34p 322.50p 322.70p 260714
26/10/2010 329.60p 331.00p 326.00p 326.00p 139726
25/10/2010 331.50p 333.00p 329.25p 331.00p 146295
22/10/2010 329.50p 329.50p 327.40p 329.00p 141982
21/10/2010 330.00p 332.00p 328.00p 328.70p 193988
20/10/2010 328.10p 332.80p 326.20p 332.80p 200034
19/10/2010 327.00p 331.75p 327.00p 331.00p 350375
18/10/2010 324.00p 330.00p 324.00p 329.50p 207266
15/10/2010 321.70p 324.70p 321.70p 324.70p 157916
14/10/2010 323.50p 324.10p 320.44p 323.40p 170938
13/10/2010 316.20p 323.00p 316.20p 322.50p 253262
12/10/2010 315.60p 318.90p 315.60p 317.70p 90018
11/10/2010 318.00p 319.90p 315.70p 318.50p 152040
08/10/2010 316.50p 319.50p 315.70p 315.80p 87234
07/10/2010 318.40p 320.20p 316.10p 316.30p 146534
06/10/2010 320.00p 321.00p 317.21p 318.50p 191981
05/10/2010 314.10p 319.00p 314.10p 319.00p 161768
04/10/2010 314.60p 315.99p 314.20p 314.60p 42200
01/10/2010 317.10p 318.60p 312.00p 315.00p 64069
30/09/2010 316.50p 318.14p 314.10p 314.40p 130076
29/09/2010 315.50p 317.00p 314.20p 315.00p 91531
28/09/2010 312.00p 316.50p 312.00p 313.50p 277122
27/09/2010 313.20p 315.50p 313.20p 314.00p 163937
24/09/2010 312.50p 316.00p 310.10p 316.00p 81322
23/09/2010 316.00p 316.00p 312.00p 312.70p 152233
22/09/2010 312.50p 315.90p 312.00p 314.50p 279631
21/09/2010 311.50p 314.80p 310.20p 314.80p 248425
20/09/2010 309.40p 311.60p 308.50p 311.60p 217677
17/09/2010 312.30p 312.50p 308.20p 308.80p 353304
16/09/2010 309.00p 311.50p 307.10p 307.30p 141007
15/09/2010 310.00p 310.80p 307.00p 309.20p 150939
14/09/2010 306.40p 309.99p 304.30p 308.00p 225496
13/09/2010 303.00p 308.70p 300.30p 308.70p 419476
10/09/2010 300.00p 301.50p 298.80p 301.00p 118943
09/09/2010 299.00p 302.50p 296.40p 300.50p 82155
08/09/2010 297.00p 298.50p 294.50p 295.10p 44163
07/09/2010 302.00p 302.00p 295.50p 297.00p 143259
06/09/2010 298.40p 302.20p 296.70p 302.20p 125159
03/09/2010 289.00p 298.00p 288.00p 297.00p 202937
02/09/2010 283.80p 287.50p 282.30p 286.00p 114790
01/09/2010 277.20p 284.50p 276.10p 284.50p 105776
31/08/2010 275.60p 278.65p 275.00p 278.00p 119646
27/08/2010 277.90p 279.70p 276.89p 278.00p 89440
26/08/2010 280.00p 281.00p 277.00p 277.50p 87456
25/08/2010 280.50p 280.50p 275.60p 275.60p 49890
24/08/2010 282.80p 283.00p 280.75p 281.00p 71799
23/08/2010 284.60p 285.00p 281.70p 284.70p 67993
20/08/2010 282.00p 284.00p 282.00p 282.00p 48290
19/08/2010 283.90p 287.00p 282.00p 282.00p 88831
18/08/2010 286.00p 286.00p 284.00p 284.00p 80873
17/08/2010 280.10p 286.20p 279.60p 286.20p 99064
16/08/2010 280.50p 281.75p 279.30p 280.00p 72961
13/08/2010 285.00p 285.00p 279.70p 279.70p 162346
12/08/2010 283.70p 295.00p 280.75p 281.00p 144605
11/08/2010 286.40p 288.00p 284.00p 284.00p 115097
10/08/2010 289.00p 289.50p 287.00p 288.50p 56966
09/08/2010 288.90p 293.40p 288.00p 288.90p 139667
06/08/2010 294.00p 295.00p 288.50p 288.50p 105042
05/08/2010 290.50p 294.00p 290.50p 294.00p 127678
04/08/2010 291.00p 292.60p 290.00p 290.70p 121038
03/08/2010 291.80p 295.00p 291.00p 291.50p 99139
02/08/2010 291.50p 294.40p 291.50p 294.00p 196828
30/07/2010 296.00p 299.00p 292.00p 292.50p 334492
29/07/2010 297.00p 300.00p 295.00p 297.30p 207033
28/07/2010 303.00p 303.00p 297.50p 297.70p 235996
27/07/2010 300.00p 302.70p 298.00p 300.00p 123196
26/07/2010 298.00p 301.00p 297.00p 300.00p 150897
23/07/2010 297.00p 297.00p 295.35p 297.00p 137786
22/07/2010 294.80p 296.50p 293.00p 296.00p 364403
21/07/2010 295.00p 296.00p 294.00p 294.50p 384642
20/07/2010 292.00p 294.99p 291.00p 293.50p 190569
19/07/2010 293.00p 295.00p 292.00p 293.20p 177102
16/07/2010 295.00p 295.35p 292.20p 293.50p 147659
15/07/2010 294.50p 297.10p 291.45p 294.00p 382131
14/07/2010 289.70p 294.50p 289.07p 293.10p 319492
13/07/2010 284.00p 288.90p 284.00p 287.50p 353951
12/07/2010 283.20p 284.50p 281.00p 282.90p 210484
09/07/2010 281.50p 284.90p 281.00p 283.80p 241974
08/07/2010 284.50p 285.00p 281.60p 284.30p 852693
07/07/2010 280.20p 283.80p 279.10p 282.90p 258227
06/07/2010 281.50p 285.00p 280.50p 284.50p 246792
05/07/2010 282.00p 283.90p 280.50p 281.00p 286116
02/07/2010 282.90p 284.90p 281.75p 282.50p 78270
01/07/2010 284.40p 288.50p 281.20p 281.20p 314680
30/06/2010 286.90p 291.90p 286.30p 289.90p 196238
29/06/2010 288.50p 292.00p 288.00p 288.50p 304214
28/06/2010 290.20p 293.80p 290.00p 292.00p 130147
25/06/2010 289.60p 293.90p 289.60p 289.70p 188587
24/06/2010 296.80p 298.90p 289.90p 289.90p 225303
23/06/2010 298.50p 298.50p 295.00p 296.50p 172959
22/06/2010 303.00p 303.00p 297.00p 299.00p 304708
21/06/2010 299.90p 303.20p 298.76p 303.20p 180439
18/06/2010 295.30p 300.30p 294.65p 300.30p 384868
17/06/2010 296.00p 299.00p 294.25p 295.10p 246673
16/06/2010 292.90p 296.00p 290.00p 294.90p 159125
15/06/2010 279.50p 290.50p 279.00p 290.00p 535240
14/06/2010 280.20p 284.50p 279.40p 282.00p 103617
11/06/2010 273.00p 280.20p 273.00p 280.20p 81042
10/06/2010 273.00p 277.00p 273.00p 277.00p 75722
09/06/2010 279.00p 279.00p 275.10p 276.50p 271843
08/06/2010 280.00p 283.90p 273.60p 273.60p 117825
07/06/2010 280.10p 284.90p 280.10p 281.80p 63008
04/06/2010 289.10p 294.48p 284.80p 284.80p 265710
03/06/2010 292.50p 295.10p 291.00p 293.00p 248707
02/06/2010 286.00p 290.20p 285.00p 290.00p 172897
01/06/2010 287.80p 290.80p 286.00p 290.20p 100024
28/05/2010 285.90p 292.00p 285.10p 289.90p 538430
27/05/2010 279.00p 285.00p 276.90p 285.00p 186394
26/05/2010 272.00p 279.50p 269.00p 276.00p 475637
25/05/2010 272.60p 272.60p 266.70p 269.00p 342122
24/05/2010 279.00p 279.00p 275.00p 278.50p 439207
21/05/2010 286.50p 286.50p 275.20p 276.50p 1721696
20/05/2010 289.90p 291.90p 284.00p 285.10p 377336
19/05/2010 299.00p 299.10p 286.30p 287.00p 784805
18/05/2010 303.00p 303.30p 299.70p 299.70p 425924
17/05/2010 300.00p 302.20p 296.00p 300.30p 92893
14/05/2010 304.50p 304.50p 298.00p 300.00p 535499
13/05/2010 296.50p 304.70p 296.50p 304.70p 253535
12/05/2010 290.10p 297.00p 290.10p 297.00p 158757
11/05/2010 290.70p 293.40p 288.60p 293.00p 354236
10/05/2010 290.50p 297.75p 290.50p 295.00p 275306
07/05/2010 281.00p 287.00p 280.50p 283.00p 186410
06/05/2010 294.50p 294.50p 289.60p 290.50p 169508
05/05/2010 303.70p 303.90p 295.90p 295.90p 375276
04/05/2010 307.50p 307.50p 303.50p 304.50p 1747395
30/04/2010 307.00p 309.00p 306.00p 306.80p 292224
29/04/2010 304.30p 308.40p 304.30p 307.70p 151171
28/04/2010 303.30p 305.90p 303.30p 305.10p 202103
27/04/2010 307.20p 308.53p 304.00p 305.10p 279028
26/04/2010 304.40p 307.00p 304.40p 306.50p 233644
23/04/2010 301.90p 306.40p 301.90p 306.40p 1487877
22/04/2010 303.00p 304.00p 301.50p 303.10p 489309
21/04/2010 300.00p 303.50p 300.00p 303.30p 318830
20/04/2010 297.50p 300.90p 295.60p 300.90p 178291
19/04/2010 295.00p 297.00p 295.00p 297.00p 129091
16/04/2010 296.00p 299.00p 296.00p 298.60p 197401
15/04/2010 296.00p 298.00p 294.80p 298.00p 455643
14/04/2010 293.50p 296.00p 293.30p 295.80p 465971
13/04/2010 291.50p 293.90p 290.30p 293.90p 102481
12/04/2010 292.80p 293.62p 290.79p 293.20p 74734
09/04/2010 292.50p 293.38p 290.80p 293.10p 157872
08/04/2010 288.50p 292.70p 288.35p 292.70p 146048
07/04/2010 291.00p 292.20p 290.00p 292.10p 100389
06/04/2010 292.00p 292.70p 289.00p 292.00p 184310
01/04/2010 290.20p 291.80p 289.00p 291.80p 247948
31/03/2010 292.00p 292.00p 289.20p 289.80p 450021
30/03/2010 292.50p 293.10p 290.00p 293.10p 300612
29/03/2010 290.50p 294.00p 290.25p 294.00p 160586
26/03/2010 287.50p 291.60p 286.25p 291.60p 322346
25/03/2010 285.00p 288.60p 283.75p 288.60p 325065
24/03/2010 283.50p 286.00p 282.00p 285.00p 627145
23/03/2010 280.50p 283.80p 280.50p 281.50p 377197
22/03/2010 282.10p 283.00p 280.00p 283.00p 221303
19/03/2010 281.00p 282.50p 280.00p 282.10p 365357
18/03/2010 279.50p 282.80p 279.00p 282.10p 173672
17/03/2010 282.90p 282.90p 279.80p 281.60p 263744
16/03/2010 281.00p 285.40p 278.80p 285.40p 179303
15/03/2010 281.80p 281.90p 278.90p 280.00p 158749
12/03/2010 281.00p 283.00p 280.00p 282.90p 395502
11/03/2010 279.00p 281.00p 277.30p 280.00p 371578
10/03/2010 270.00p 281.00p 269.90p 281.00p 237579
09/03/2010 269.90p 274.50p 268.10p 274.50p 106647
08/03/2010 267.20p 271.10p 265.00p 271.10p 190280
05/03/2010 260.50p 266.00p 260.50p 266.00p 226633
04/03/2010 261.50p 261.50p 257.61p 259.50p 344221
03/03/2010 262.00p 262.19p 259.10p 261.50p 2197583
02/03/2010 260.00p 263.40p 258.60p 262.00p 173425
01/03/2010 252.70p 260.50p 252.70p 260.50p 142322
26/02/2010 251.80p 253.50p 249.60p 252.50p 107845
25/02/2010 253.00p 255.50p 250.20p 250.20p 183494
24/02/2010 253.00p 255.50p 252.50p 255.50p 60048
23/02/2010 254.60p 255.50p 253.00p 254.80p 177011
22/02/2010 254.00p 256.20p 252.60p 254.20p 139195
19/02/2010 252.00p 254.80p 251.75p 254.80p 56941
18/02/2010 250.00p 254.00p 250.00p 254.00p 277025
17/02/2010 246.20p 251.60p 246.20p 251.60p 187490
16/02/2010 243.50p 249.00p 242.99p 247.80p 195419
15/02/2010 242.10p 244.00p 241.59p 243.00p 87948
12/02/2010 242.10p 243.70p 240.00p 242.00p 478902
11/02/2010 239.00p 241.60p 238.50p 239.50p 195652
10/02/2010 236.30p 239.90p 236.30p 239.00p 170981
09/02/2010 235.10p 238.90p 234.30p 237.60p 183888
08/02/2010 235.00p 238.20p 234.10p 236.80p 146184
05/02/2010 235.50p 236.98p 233.50p 233.50p 216932
04/02/2010 242.50p 243.00p 238.50p 238.50p 117159
03/02/2010 243.00p 245.00p 240.70p 242.50p 144566
02/02/2010 239.10p 244.70p 239.10p 243.50p 136322
01/02/2010 240.50p 242.50p 239.10p 239.80p 77014
29/01/2010 241.30p 242.90p 238.80p 238.80p 130546
28/01/2010 244.10p 246.50p 240.00p 240.00p 241263
27/01/2010 246.90p 247.50p 243.00p 243.00p 190150
26/01/2010 249.00p 249.00p 246.00p 247.50p 151089
25/01/2010 250.90p 252.49p 248.00p 248.00p 127809
22/01/2010 254.10p 254.50p 251.80p 253.80p 360853

*Close Price adjusted for both dividends and splits