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
20/07/2023 2,325.00p 2,325.00p 2,270.00p 2,285.00p 166896
19/07/2023 2,270.00p 2,330.00p 2,246.53p 2,330.00p 237486
18/07/2023 2,210.00p 2,245.00p 2,210.00p 2,235.00p 155832
17/07/2023 2,210.00p 2,240.00p 2,200.00p 2,230.00p 257959
14/07/2023 2,225.00p 2,255.00p 2,193.75p 2,240.00p 137667
13/07/2023 2,195.00p 2,216.10p 2,191.03p 2,205.00p 165253
12/07/2023 2,175.00p 2,205.00p 2,155.50p 2,205.00p 178898
11/07/2023 2,150.00p 2,190.00p 2,150.00p 2,175.00p 92409
10/07/2023 2,160.00p 2,185.00p 2,155.00p 2,170.00p 145778
07/07/2023 2,145.00p 2,185.00p 2,145.00p 2,185.00p 152926
06/07/2023 2,180.00p 2,197.60p 2,160.00p 2,160.00p 271757
05/07/2023 2,185.00p 2,215.80p 2,183.48p 2,205.00p 184802
04/07/2023 2,210.00p 2,230.00p 2,200.00p 2,205.00p 177476
03/07/2023 2,210.00p 2,228.50p 2,195.00p 2,210.00p 127798
30/06/2023 2,185.00p 2,216.38p 2,185.00p 2,205.00p 249690
29/06/2023 2,210.00p 2,220.00p 2,187.97p 2,195.00p 151553
28/06/2023 2,155.00p 2,222.39p 2,155.00p 2,205.00p 151428
27/06/2023 2,145.00p 2,160.99p 2,130.00p 2,135.00p 175202
26/06/2023 2,160.00p 2,185.00p 2,145.00p 2,155.00p 210933
23/06/2023 2,185.00p 2,200.00p 2,160.00p 2,165.00p 152396
22/06/2023 2,170.00p 2,205.00p 2,157.41p 2,190.00p 188022
21/06/2023 2,215.00p 2,232.50p 2,185.00p 2,185.00p 101452
20/06/2023 2,225.00p 2,237.00p 2,210.00p 2,225.00p 148381
19/06/2023 2,250.00p 2,265.00p 2,220.00p 2,220.00p 84206
16/06/2023 2,260.00p 2,290.00p 2,250.00p 2,255.00p 281287
15/06/2023 2,290.00p 2,290.00p 2,245.00p 2,270.00p 142728
14/06/2023 2,255.00p 2,286.49p 2,255.00p 2,285.00p 269241
13/06/2023 2,250.00p 2,290.00p 2,250.00p 2,270.00p 204560
12/06/2023 2,210.00p 2,255.00p 2,210.00p 2,250.00p 137144
09/06/2023 2,205.00p 2,235.00p 2,200.00p 2,215.00p 165944
08/06/2023 2,220.00p 2,236.25p 2,193.48p 2,210.00p 165593
07/06/2023 2,275.00p 2,295.00p 2,230.00p 2,235.00p 258484
06/06/2023 2,270.00p 2,285.00p 2,266.61p 2,275.00p 278371
05/06/2023 2,270.00p 2,295.00p 2,235.00p 2,285.00p 400833
02/06/2023 2,205.00p 2,265.00p 2,205.00p 2,250.00p 345741
01/06/2023 2,215.00p 2,225.00p 2,195.00p 2,215.00p 150374
31/05/2023 2,210.00p 2,235.00p 2,210.00p 2,210.00p 357017
30/05/2023 2,185.00p 2,250.00p 2,185.00p 2,225.00p 399369
26/05/2023 2,130.00p 2,210.00p 2,130.00p 2,195.00p 202585
25/05/2023 2,105.00p 2,160.00p 2,103.46p 2,155.00p 374004
24/05/2023 2,100.00p 2,100.00p 2,040.00p 2,065.00p 222438
23/05/2023 2,110.00p 2,130.00p 2,105.00p 2,105.00p 235417
22/05/2023 2,090.00p 2,130.00p 2,090.00p 2,125.00p 149182
19/05/2023 2,105.00p 2,120.00p 2,007.00p 2,105.00p 180985
18/05/2023 2,045.00p 2,115.00p 2,035.39p 2,110.00p 269354
17/05/2023 2,020.00p 2,045.00p 2,020.00p 2,045.00p 128497
16/05/2023 1,990.00p 2,040.00p 1,990.00p 2,035.00p 127683
15/05/2023 1,982.00p 2,018.50p 1,982.00p 2,015.00p 113652
12/05/2023 2,010.00p 2,015.00p 1,991.80p 2,005.00p 132636
11/05/2023 1,976.00p 2,015.00p 1,976.00p 2,015.00p 121496
10/05/2023 1,972.00p 1,986.00p 1,942.00p 1,986.00p 153270
09/05/2023 1,986.00p 1,988.00p 1,963.38p 1,964.00p 175616
05/05/2023 1,944.00p 1,980.00p 1,940.60p 1,980.00p 141189
04/05/2023 1,960.00p 1,962.00p 1,934.87p 1,946.00p 225566
03/05/2023 1,932.00p 1,966.00p 1,916.64p 1,960.00p 226760
02/05/2023 1,934.00p 1,960.00p 1,930.00p 1,938.00p 299841
28/04/2023 1,932.00p 1,946.00p 1,927.36p 1,940.00p 187066
27/04/2023 1,930.00p 1,946.50p 1,926.00p 1,932.00p 424575
26/04/2023 1,934.00p 1,958.87p 1,927.88p 1,936.00p 181197
25/04/2023 1,938.00p 1,948.00p 1,934.00p 1,946.00p 135439
24/04/2023 1,952.00p 1,962.05p 1,948.00p 1,948.00p 166349
21/04/2023 1,954.00p 1,968.00p 1,952.00p 1,968.00p 166359
20/04/2023 1,964.00p 1,970.02p 1,948.00p 1,962.00p 209657
19/04/2023 1,960.00p 1,976.26p 1,957.55p 1,968.00p 166292
18/04/2023 1,976.00p 1,998.71p 1,975.12p 1,984.00p 137817
17/04/2023 1,976.00p 1,996.00p 1,974.00p 1,984.00p 163681
14/04/2023 1,970.00p 1,996.70p 1,963.28p 1,978.00p 163054
13/04/2023 1,960.00p 1,968.81p 1,947.00p 1,962.00p 183188
12/04/2023 1,970.00p 1,990.00p 1,954.00p 1,960.00p 182277
11/04/2023 1,950.00p 1,978.00p 1,950.00p 1,966.00p 189054
06/04/2023 1,958.00p 1,960.00p 1,934.00p 1,950.00p 176594
05/04/2023 1,966.00p 1,978.00p 1,948.32p 1,954.00p 299652
04/04/2023 1,992.00p 1,998.97p 1,970.00p 1,978.00p 359056
03/04/2023 1,996.00p 2,018.62p 1,985.80p 1,994.00p 505059
31/03/2023 1,976.00p 2,005.00p 1,976.00p 2,000.00p 271617
30/03/2023 1,970.00p 1,990.00p 1,964.00p 1,988.00p 227860
29/03/2023 1,936.00p 1,970.00p 1,936.00p 1,960.00p 245304
28/03/2023 1,964.00p 1,964.00p 1,931.43p 1,940.00p 446882
27/03/2023 1,986.00p 1,986.08p 1,962.00p 1,964.00p 271770
24/03/2023 1,972.00p 1,984.00p 1,961.55p 1,970.00p 214134
23/03/2023 1,964.00p 1,988.00p 1,954.06p 1,988.00p 266729
22/03/2023 1,938.00p 1,978.00p 1,930.00p 1,976.00p 420849
21/03/2023 1,922.00p 1,958.00p 1,922.00p 1,948.00p 235491
20/03/2023 1,936.00p 1,956.00p 1,900.00p 1,924.00p 296674
17/03/2023 1,970.00p 1,970.00p 1,946.00p 1,960.00p 651298
16/03/2023 1,928.00p 1,952.00p 1,894.00p 1,952.00p 271508
15/03/2023 1,924.00p 1,924.00p 1,866.00p 1,900.00p 248266
14/03/2023 1,864.00p 1,916.00p 1,845.84p 1,916.00p 240986
13/03/2023 1,904.00p 1,906.00p 1,832.00p 1,860.00p 238331
10/03/2023 1,924.00p 1,925.00p 1,884.00p 1,906.00p 265484
09/03/2023 1,956.00p 1,982.00p 1,946.00p 1,970.00p 197478
08/03/2023 1,966.00p 1,984.40p 1,962.16p 1,976.00p 218292
07/03/2023 1,984.00p 2,000.00p 1,965.84p 1,978.00p 235959
06/03/2023 1,978.00p 2,005.00p 1,962.40p 2,000.00p 324564
03/03/2023 1,930.00p 1,968.00p 1,930.00p 1,966.00p 153647
02/03/2023 1,936.00p 1,944.00p 1,926.00p 1,938.00p 198892
01/03/2023 1,934.00p 1,960.00p 1,930.00p 1,942.00p 186739
28/02/2023 1,938.00p 1,942.00p 1,926.00p 1,942.00p 241454
27/02/2023 1,936.00p 1,954.00p 1,922.00p 1,948.00p 135658
24/02/2023 1,930.00p 1,946.00p 1,920.00p 1,926.00p 161066
23/02/2023 1,918.00p 1,946.43p 1,918.00p 1,934.00p 312666
22/02/2023 1,900.00p 1,926.00p 1,889.71p 1,910.00p 176430
21/02/2023 1,952.00p 1,970.00p 1,904.00p 1,904.00p 413360
20/02/2023 1,956.00p 1,968.00p 1,953.32p 1,960.00p 121135
17/02/2023 2,000.00p 2,008.00p 1,956.60p 1,964.00p 561859
16/02/2023 2,025.00p 2,037.75p 1,992.30p 2,025.00p 388222
15/02/2023 1,980.00p 2,020.00p 1,970.92p 2,015.00p 113753
14/02/2023 1,980.00p 1,998.00p 1,956.75p 1,972.00p 158347
13/02/2023 1,956.00p 1,998.00p 1,954.00p 1,990.00p 250835
10/02/2023 1,980.00p 1,987.40p 1,938.24p 1,962.00p 305237
09/02/2023 2,000.00p 2,015.00p 1,984.00p 1,984.00p 381153
08/02/2023 2,000.00p 2,030.00p 1,994.00p 2,000.00p 238462
07/02/2023 2,000.00p 2,013.18p 1,986.96p 1,994.00p 198266
06/02/2023 2,020.00p 2,020.00p 1,977.60p 2,010.00p 142014
03/02/2023 2,025.00p 2,050.00p 1,986.00p 2,040.00p 299912
02/02/2023 1,936.00p 2,030.00p 1,920.90p 2,030.00p 427215
01/02/2023 1,894.00p 1,910.00p 1,880.00p 1,898.00p 189847
31/01/2023 1,884.00p 1,894.00p 1,861.28p 1,890.00p 264827
30/01/2023 1,914.00p 1,914.00p 1,876.60p 1,894.00p 190278
27/01/2023 1,894.00p 1,918.00p 1,882.00p 1,918.00p 138080
26/01/2023 1,858.00p 1,894.00p 1,857.21p 1,880.00p 216058
25/01/2023 1,884.00p 1,884.00p 1,822.00p 1,848.00p 167711
24/01/2023 1,862.00p 1,886.00p 1,854.00p 1,886.00p 200442
23/01/2023 1,812.00p 1,862.00p 1,812.00p 1,858.00p 167377
20/01/2023 1,794.00p 1,808.00p 1,780.00p 1,808.00p 153989
19/01/2023 1,800.00p 1,813.00p 1,766.00p 1,782.00p 489238
18/01/2023 1,850.00p 1,856.00p 1,810.00p 1,822.00p 372401
17/01/2023 1,820.00p 1,862.00p 1,807.68p 1,852.00p 655672
16/01/2023 1,806.00p 1,838.02p 1,806.00p 1,820.00p 202410
13/01/2023 1,806.00p 1,824.00p 1,795.52p 1,820.00p 248935
12/01/2023 1,796.00p 1,808.70p 1,774.00p 1,794.00p 235885
11/01/2023 1,760.00p 1,794.65p 1,752.00p 1,790.00p 131977
10/01/2023 1,744.00p 1,754.98p 1,734.19p 1,748.00p 196965
09/01/2023 1,750.00p 1,764.00p 1,730.00p 1,760.00p 212517
06/01/2023 1,736.00p 1,748.00p 1,720.00p 1,738.00p 486929
05/01/2023 1,732.00p 1,776.00p 1,732.00p 1,750.00p 97545
04/01/2023 1,746.00p 1,756.15p 1,728.44p 1,756.00p 143228
03/01/2023 1,746.00p 1,790.00p 1,738.00p 1,744.00p 119493
30/12/2022 1,728.00p 1,744.00p 1,722.88p 1,724.00p 29251
29/12/2022 1,706.00p 1,748.51p 1,697.57p 1,740.00p 102543
28/12/2022 1,744.00p 1,756.00p 1,700.00p 1,708.00p 106165
23/12/2022 1,760.00p 1,760.00p 1,736.00p 1,740.00p 39783
22/12/2022 1,778.00p 1,796.90p 1,732.00p 1,740.00p 124427
21/12/2022 1,760.00p 1,788.00p 1,747.40p 1,784.00p 121061
20/12/2022 1,768.00p 1,776.00p 1,742.00p 1,746.00p 195430
19/12/2022 1,790.00p 1,811.84p 1,764.00p 1,770.00p 121307
16/12/2022 1,810.00p 1,828.00p 1,768.00p 1,786.00p 263905
15/12/2022 1,858.00p 1,869.00p 1,804.00p 1,816.00p 203948
14/12/2022 1,884.00p 1,884.00p 1,850.00p 1,870.00p 129390
13/12/2022 1,840.00p 1,915.90p 1,840.00p 1,874.00p 268829
12/12/2022 1,824.00p 1,846.00p 1,811.56p 1,838.00p 57619
09/12/2022 1,860.00p 1,860.00p 1,822.00p 1,840.00p 136426
08/12/2022 1,822.00p 1,854.00p 1,822.00p 1,836.00p 87879
07/12/2022 1,850.00p 1,866.00p 1,815.50p 1,826.00p 189764
06/12/2022 1,918.00p 1,938.00p 1,850.00p 1,850.00p 130515
05/12/2022 1,906.00p 1,932.00p 1,906.00p 1,922.00p 72185
02/12/2022 1,936.00p 1,936.00p 1,894.00p 1,912.00p 90493
01/12/2022 1,904.00p 1,942.00p 1,904.00p 1,938.00p 166131
30/11/2022 1,868.00p 1,894.00p 1,862.00p 1,874.00p 76787
29/11/2022 1,898.00p 1,904.00p 1,866.00p 1,870.00p 113723
28/11/2022 1,938.00p 1,938.00p 1,884.63p 1,898.00p 101235
25/11/2022 1,930.00p 1,944.00p 1,904.43p 1,938.00p 95002
24/11/2022 1,930.00p 1,956.00p 1,929.05p 1,940.00p 63624
23/11/2022 1,950.00p 1,954.00p 1,936.00p 1,944.00p 141768
22/11/2022 1,972.00p 1,974.00p 1,926.00p 1,940.00p 139172
21/11/2022 1,956.00p 1,976.00p 1,933.60p 1,960.00p 160547
18/11/2022 1,940.00p 1,966.00p 1,926.00p 1,944.00p 149723
17/11/2022 1,956.00p 1,970.91p 1,938.00p 1,950.00p 103712
16/11/2022 2,030.00p 2,035.00p 1,946.00p 1,974.00p 142703
15/11/2022 2,005.00p 2,025.00p 1,982.00p 2,020.00p 138449
14/11/2022 1,990.00p 2,015.00p 1,956.00p 1,994.00p 159376
11/11/2022 1,950.00p 2,025.00p 1,950.00p 2,005.00p 211024
10/11/2022 1,860.00p 1,954.00p 1,860.00p 1,950.00p 450210
09/11/2022 1,880.00p 1,892.00p 1,866.30p 1,884.00p 122352
08/11/2022 1,854.00p 1,890.00p 1,854.00p 1,884.00p 898240
07/11/2022 1,880.00p 1,880.00p 1,848.00p 1,862.00p 126243
04/11/2022 1,908.00p 1,908.00p 1,852.00p 1,866.00p 259082
03/11/2022 1,880.00p 1,888.00p 1,847.47p 1,884.00p 172506
02/11/2022 1,926.00p 1,926.04p 1,903.20p 1,908.00p 150782
01/11/2022 1,910.00p 1,942.00p 1,900.00p 1,920.00p 193509
31/10/2022 1,890.00p 1,914.00p 1,882.60p 1,894.00p 112193
28/10/2022 1,890.00p 1,910.00p 1,856.26p 1,898.00p 165998
27/10/2022 1,948.00p 1,948.00p 1,894.00p 1,910.00p 129120
26/10/2022 1,928.00p 1,948.90p 1,886.00p 1,940.00p 181781
25/10/2022 1,882.00p 1,940.00p 1,880.00p 1,940.00p 155114
24/10/2022 1,892.00p 1,900.00p 1,858.00p 1,884.00p 149126
21/10/2022 1,892.00p 1,904.00p 1,870.00p 1,884.00p 233198
20/10/2022 1,886.00p 1,922.52p 1,870.00p 1,922.00p 102784
19/10/2022 1,906.00p 1,911.20p 1,872.00p 1,888.00p 124196
18/10/2022 1,860.00p 1,912.00p 1,855.00p 1,892.00p 205319
17/10/2022 1,846.00p 1,862.00p 1,824.00p 1,854.00p 179455
14/10/2022 1,842.00p 1,896.00p 1,837.61p 1,852.00p 222650
13/10/2022 1,850.00p 1,854.90p 1,766.00p 1,832.00p 200590
12/10/2022 1,870.00p 1,870.00p 1,840.00p 1,850.00p 261598
11/10/2022 1,882.00p 1,888.00p 1,838.00p 1,862.00p 192421
10/10/2022 1,932.00p 1,932.00p 1,882.00p 1,888.00p 160268
07/10/2022 1,974.00p 1,982.27p 1,928.00p 1,932.00p 171193
06/10/2022 1,948.00p 1,990.00p 1,936.98p 1,986.00p 176186
05/10/2022 1,940.00p 1,948.00p 1,918.00p 1,944.00p 128559
04/10/2022 1,896.00p 1,952.00p 1,888.60p 1,952.00p 185978

*Close Price adjusted for both dividends and splits