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
03/10/2022 1,880.00p 1,880.00p 1,839.60p 1,868.00p 169141
30/09/2022 1,870.00p 1,907.42p 1,858.10p 1,906.00p 368154
29/09/2022 1,942.00p 1,942.00p 1,866.00p 1,866.00p 486702
28/09/2022 1,932.00p 1,939.00p 1,888.00p 1,936.00p 302002
27/09/2022 1,982.00p 1,982.00p 1,946.00p 1,948.00p 248452
26/09/2022 1,936.00p 1,976.00p 1,925.00p 1,954.00p 226898
23/09/2022 1,920.00p 1,940.00p 1,902.00p 1,936.00p 297853
22/09/2022 1,960.00p 1,960.00p 1,917.08p 1,926.00p 256626
21/09/2022 1,950.00p 1,972.00p 1,936.40p 1,970.00p 176965
20/09/2022 1,940.00p 1,956.00p 1,936.00p 1,952.00p 121667
16/09/2022 1,950.00p 1,962.00p 1,922.00p 1,940.00p 247057
15/09/2022 1,962.00p 1,990.00p 1,960.97p 1,968.00p 275855
14/09/2022 1,970.00p 1,982.00p 1,944.00p 1,960.00p 220082
13/09/2022 2,085.00p 2,095.00p 1,977.74p 1,978.00p 230178
12/09/2022 2,030.00p 2,080.00p 2,030.00p 2,070.00p 157211
09/09/2022 1,988.00p 2,045.00p 1,988.00p 2,045.00p 256046
08/09/2022 1,968.00p 1,996.00p 1,954.00p 1,992.00p 342556
07/09/2022 1,920.00p 1,950.00p 1,915.30p 1,948.00p 186969
06/09/2022 1,946.00p 1,962.00p 1,910.00p 1,932.00p 208869
05/09/2022 1,976.00p 1,979.13p 1,930.00p 1,934.00p 210379
02/09/2022 1,960.00p 2,010.00p 1,952.00p 1,998.00p 180412
01/09/2022 2,005.00p 2,005.00p 1,942.00p 1,942.00p 469708
31/08/2022 2,015.00p 2,045.00p 2,010.00p 2,020.00p 197119
30/08/2022 2,040.00p 2,065.00p 2,010.00p 2,025.00p 233678
26/08/2022 2,065.00p 2,086.15p 2,044.00p 2,055.00p 143831
25/08/2022 2,095.00p 2,095.00p 2,050.00p 2,065.00p 132989
24/08/2022 2,055.00p 2,070.00p 2,040.94p 2,060.00p 147501
23/08/2022 2,095.00p 2,095.00p 2,052.83p 2,065.00p 171718
22/08/2022 2,165.00p 2,185.00p 2,080.00p 2,085.00p 332389
19/08/2022 2,240.00p 2,240.00p 2,165.00p 2,180.00p 137463
18/08/2022 2,195.00p 2,230.00p 2,185.00p 2,225.00p 160708
17/08/2022 2,260.00p 2,280.00p 2,183.30p 2,200.00p 195992
16/08/2022 2,270.00p 2,288.75p 2,235.00p 2,260.00p 159148
15/08/2022 2,250.00p 2,270.00p 2,236.00p 2,265.00p 338468
12/08/2022 2,180.00p 2,240.00p 2,148.98p 2,240.00p 451121
11/08/2022 2,145.00p 2,199.90p 2,140.00p 2,180.00p 263326
10/08/2022 2,085.00p 2,145.00p 2,072.70p 2,145.00p 291977
09/08/2022 2,140.00p 2,162.50p 2,090.00p 2,090.00p 197976
08/08/2022 2,170.00p 2,185.00p 2,152.71p 2,160.00p 179039
05/08/2022 2,165.00p 2,187.20p 2,140.00p 2,165.00p 160992
04/08/2022 2,165.00p 2,197.95p 2,145.00p 2,160.00p 388719
03/08/2022 2,120.00p 2,160.00p 2,100.00p 2,160.00p 356889
02/08/2022 2,110.00p 2,135.00p 2,100.00p 2,110.00p 176643
01/08/2022 2,150.00p 2,165.81p 2,103.99p 2,145.00p 138049
29/07/2022 2,120.00p 2,165.00p 2,114.99p 2,140.00p 283896
28/07/2022 2,060.00p 2,110.00p 2,045.00p 2,110.00p 175614
27/07/2022 2,010.00p 2,072.22p 2,010.00p 2,060.00p 138361
26/07/2022 2,040.00p 2,060.00p 2,015.00p 2,020.00p 124837
25/07/2022 2,105.00p 2,105.00p 2,040.00p 2,050.00p 127654
22/07/2022 2,090.00p 2,136.62p 2,087.80p 2,100.00p 166695
21/07/2022 2,075.00p 2,105.00p 2,055.00p 2,100.00p 131185
20/07/2022 2,020.00p 2,090.00p 2,020.00p 2,080.00p 245242
19/07/2022 1,978.00p 2,020.00p 1,950.00p 2,020.00p 133084
18/07/2022 1,990.00p 2,002.50p 1,977.60p 2,000.00p 178801
15/07/2022 1,926.00p 1,968.00p 1,896.00p 1,968.00p 155099
14/07/2022 1,900.00p 1,908.08p 1,888.00p 1,900.00p 259953
13/07/2022 1,924.00p 1,926.00p 1,858.00p 1,900.00p 211372
12/07/2022 1,930.00p 1,936.00p 1,897.40p 1,924.00p 136595
11/07/2022 1,932.00p 1,954.00p 1,918.00p 1,932.00p 126737
08/07/2022 1,946.00p 1,960.00p 1,918.00p 1,960.00p 126740
07/07/2022 1,920.00p 1,948.00p 1,906.00p 1,942.00p 120049
06/07/2022 1,838.00p 1,918.00p 1,838.00p 1,910.00p 187512
05/07/2022 1,840.00p 1,860.00p 1,819.37p 1,844.00p 177554
04/07/2022 1,850.00p 1,863.50p 1,828.00p 1,834.00p 119394
01/07/2022 1,826.00p 1,870.00p 1,819.36p 1,838.00p 368839
30/06/2022 1,870.00p 1,870.00p 1,820.00p 1,846.00p 299669
29/06/2022 1,920.00p 1,933.49p 1,878.00p 1,894.00p 169049
28/06/2022 1,970.00p 1,970.00p 1,920.00p 1,930.00p 366131
27/06/2022 1,930.00p 1,952.00p 1,912.20p 1,946.00p 389740
24/06/2022 1,854.00p 1,912.00p 1,845.60p 1,900.00p 220474
23/06/2022 1,820.00p 1,848.56p 1,810.00p 1,830.00p 225582
22/06/2022 1,820.00p 1,860.00p 1,782.00p 1,848.00p 297386
21/06/2022 1,784.00p 1,852.00p 1,784.00p 1,848.00p 204499
20/06/2022 1,770.00p 1,814.06p 1,770.00p 1,792.00p 175891
17/06/2022 1,786.00p 1,802.00p 1,764.00p 1,798.00p 456964
16/06/2022 1,880.00p 1,880.00p 1,770.00p 1,778.00p 414918
15/06/2022 1,860.00p 1,886.00p 1,840.05p 1,884.00p 238733
14/06/2022 1,870.00p 1,870.00p 1,820.00p 1,838.00p 317750
13/06/2022 1,840.00p 1,846.00p 1,804.00p 1,828.00p 487317
10/06/2022 1,926.00p 1,930.00p 1,868.00p 1,868.00p 397481
09/06/2022 1,958.00p 1,977.92p 1,924.10p 1,942.00p 171537
08/06/2022 1,960.00p 1,984.00p 1,950.00p 1,972.00p 149718
07/06/2022 1,936.00p 1,960.00p 1,928.00p 1,954.00p 150939
06/06/2022 1,968.00p 1,975.99p 1,947.56p 1,958.00p 280562
01/06/2022 1,970.00p 1,970.00p 1,934.00p 1,946.00p 201059
31/05/2022 1,950.00p 1,975.75p 1,930.90p 1,948.00p 221820
27/05/2022 1,876.00p 1,940.00p 1,850.00p 1,940.00p 233784
26/05/2022 1,800.00p 1,874.00p 1,800.00p 1,870.00p 231914
25/05/2022 1,836.00p 1,846.00p 1,790.00p 1,816.00p 254334
24/05/2022 1,858.00p 1,867.20p 1,810.00p 1,822.00p 380405
23/05/2022 1,904.00p 1,920.00p 1,858.00p 1,882.00p 249302
20/05/2022 1,902.00p 1,932.50p 1,880.00p 1,886.00p 269436
19/05/2022 1,910.00p 1,910.00p 1,827.40p 1,890.00p 216029
18/05/2022 1,940.00p 1,962.40p 1,918.00p 1,918.00p 184291
17/05/2022 1,934.00p 1,955.89p 1,912.00p 1,938.00p 186573
16/05/2022 1,924.00p 1,942.00p 1,903.26p 1,916.00p 152491
13/05/2022 1,872.00p 1,936.46p 1,861.76p 1,924.00p 185238
12/05/2022 1,882.00p 1,882.00p 1,812.00p 1,848.00p 381650
11/05/2022 1,920.00p 1,940.20p 1,890.00p 1,912.00p 293740
10/05/2022 1,900.00p 1,936.00p 1,878.00p 1,896.00p 232199
09/05/2022 1,944.00p 1,944.00p 1,848.00p 1,874.00p 807150
06/05/2022 1,998.00p 1,998.00p 1,897.26p 1,940.00p 483726
05/05/2022 2,035.00p 2,080.00p 1,992.00p 1,996.00p 216224
04/05/2022 2,010.00p 2,040.00p 1,996.50p 1,998.00p 457775
03/05/2022 2,030.00p 2,036.80p 1,989.10p 2,025.00p 243712
29/04/2022 2,040.00p 2,055.00p 2,005.00p 2,040.00p 181130
28/04/2022 1,984.00p 2,025.00p 1,980.24p 2,025.00p 168572
27/04/2022 1,978.00p 1,992.00p 1,952.00p 1,976.00p 406110
26/04/2022 2,010.00p 2,045.05p 1,980.00p 1,982.00p 202166
25/04/2022 1,994.00p 2,010.00p 1,954.00p 1,992.00p 233717
22/04/2022 2,080.00p 2,080.00p 2,020.00p 2,020.00p 234721
21/04/2022 2,120.00p 2,120.00p 2,083.56p 2,095.00p 170879
20/04/2022 2,110.00p 2,125.00p 2,085.00p 2,100.00p 199018
19/04/2022 2,160.00p 2,160.00p 2,090.00p 2,130.00p 194411
14/04/2022 2,140.00p 2,155.00p 2,125.00p 2,145.00p 262387
13/04/2022 2,115.00p 2,145.00p 2,095.00p 2,145.00p 183867
12/04/2022 2,100.00p 2,140.00p 2,095.00p 2,125.00p 323730
11/04/2022 2,175.00p 2,186.90p 2,125.10p 2,145.00p 213596
08/04/2022 2,225.00p 2,225.00p 2,180.00p 2,200.00p 191852
07/04/2022 2,180.00p 2,205.00p 2,160.00p 2,185.00p 268476
06/04/2022 2,245.00p 2,260.00p 2,165.21p 2,170.00p 254233
05/04/2022 2,300.00p 2,300.00p 2,250.00p 2,260.00p 238120
04/04/2022 2,260.00p 2,290.00p 2,235.00p 2,285.00p 245166
01/04/2022 2,280.00p 2,280.00p 2,235.00p 2,235.00p 163133
31/03/2022 2,300.00p 2,300.00p 2,261.04p 2,278.00p 222841
30/03/2022 2,282.00p 2,298.00p 2,250.96p 2,286.00p 849959
29/03/2022 2,274.00p 2,291.51p 2,252.00p 2,276.00p 449460
28/03/2022 2,234.00p 2,270.00p 2,234.00p 2,242.00p 297517
25/03/2022 2,238.00p 2,262.00p 2,230.00p 2,234.00p 244740
24/03/2022 2,242.00p 2,260.00p 2,216.00p 2,238.00p 180850
23/03/2022 2,280.00p 2,287.84p 2,236.00p 2,250.00p 240932
22/03/2022 2,260.00p 2,300.00p 2,253.81p 2,256.00p 242586
21/03/2022 2,274.00p 2,296.67p 2,247.61p 2,280.00p 268225
18/03/2022 2,232.00p 2,274.00p 2,220.00p 2,272.00p 282164
17/03/2022 2,210.00p 2,232.50p 2,192.00p 2,220.00p 299794
16/03/2022 2,150.00p 2,202.00p 2,150.00p 2,200.00p 404294
15/03/2022 2,030.00p 2,094.09p 2,020.00p 2,092.00p 190729
14/03/2022 2,164.00p 2,164.00p 2,077.81p 2,080.00p 179743
11/03/2022 2,112.00p 2,182.00p 2,112.00p 2,130.00p 172905
10/03/2022 2,154.00p 2,154.00p 2,100.00p 2,112.00p 196305
09/03/2022 2,062.00p 2,136.00p 2,050.00p 2,136.00p 303540
08/03/2022 1,990.00p 2,028.00p 1,970.36p 2,010.00p 346905
07/03/2022 2,090.00p 2,096.72p 2,009.80p 2,020.00p 446580
04/03/2022 2,208.00p 2,226.70p 2,116.00p 2,116.00p 189405
03/03/2022 2,254.00p 2,267.00p 2,202.00p 2,210.00p 154554
02/03/2022 2,246.00p 2,264.00p 2,214.42p 2,250.00p 172069
01/03/2022 2,246.00p 2,276.00p 2,227.76p 2,252.00p 171970
28/02/2022 2,192.00p 2,276.00p 2,192.00p 2,266.00p 166748
25/02/2022 2,208.00p 2,249.96p 2,172.50p 2,244.00p 326792
24/02/2022 2,080.00p 2,158.75p 2,028.35p 2,146.00p 320801
23/02/2022 2,170.00p 2,204.00p 2,144.00p 2,146.00p 153694
22/02/2022 2,136.00p 2,270.00p 2,120.00p 2,170.00p 298281
21/02/2022 2,228.00p 2,238.00p 2,154.09p 2,160.00p 262055
18/02/2022 2,290.00p 2,290.00p 2,222.60p 2,226.00p 187592
17/02/2022 2,310.00p 2,334.00p 2,276.68p 2,290.00p 157065
16/02/2022 2,342.00p 2,352.00p 2,300.00p 2,312.00p 173791
15/02/2022 2,300.00p 2,340.00p 2,284.10p 2,330.00p 172471
14/02/2022 2,292.00p 2,310.00p 2,249.20p 2,304.00p 273709
11/02/2022 2,350.00p 2,366.00p 2,322.00p 2,332.00p 191238
10/02/2022 2,380.00p 2,410.00p 2,350.00p 2,380.00p 248322
09/02/2022 2,336.00p 2,378.00p 2,326.00p 2,360.00p 173510
08/02/2022 2,306.00p 2,315.90p 2,274.00p 2,304.00p 167777
07/02/2022 2,320.00p 2,330.00p 2,294.24p 2,306.00p 174688
04/02/2022 2,288.00p 2,308.83p 2,259.46p 2,282.00p 303236
03/02/2022 2,334.00p 2,335.60p 2,282.00p 2,282.00p 305070
02/02/2022 2,396.00p 2,450.00p 2,354.00p 2,358.00p 303391
01/02/2022 2,342.00p 2,397.80p 2,337.00p 2,364.00p 297310
31/01/2022 2,252.00p 2,322.00p 2,250.70p 2,314.00p 233299
28/01/2022 2,246.00p 2,246.00p 2,172.00p 2,224.00p 407520
27/01/2022 2,220.00p 2,252.00p 2,184.50p 2,240.00p 301911
26/01/2022 2,230.00p 2,268.00p 2,210.00p 2,254.00p 291751
25/01/2022 2,188.00p 2,234.00p 2,146.52p 2,200.00p 398552
24/01/2022 2,296.00p 2,296.00p 2,132.00p 2,136.00p 550960
21/01/2022 2,324.00p 2,346.20p 2,256.67p 2,294.00p 367433
20/01/2022 2,352.00p 2,380.00p 2,335.28p 2,376.00p 211705
19/01/2022 2,334.00p 2,382.00p 2,296.32p 2,346.00p 356652
18/01/2022 2,428.00p 2,432.00p 2,360.07p 2,376.00p 447452
17/01/2022 2,460.00p 2,460.00p 2,400.00p 2,442.00p 174587
14/01/2022 2,460.00p 2,471.00p 2,398.00p 2,430.00p 300799
13/01/2022 2,552.00p 2,558.00p 2,489.60p 2,490.00p 128461
12/01/2022 2,570.00p 2,604.00p 2,556.00p 2,558.00p 126681
10/01/2022 2,598.00p 2,621.33p 2,472.00p 2,504.00p 266292
07/01/2022 2,670.00p 2,670.00p 2,560.00p 2,588.00p 196725
06/01/2022 2,650.00p 2,658.00p 2,590.00p 2,634.00p 208267
05/01/2022 2,750.00p 2,750.00p 2,696.00p 2,696.00p 140959
04/01/2022 2,746.00p 2,796.00p 2,742.00p 2,750.00p 224180
31/12/2021 2,736.00p 2,736.00p 2,723.60p 2,728.00p 31359
30/12/2021 2,750.00p 2,750.00p 2,727.60p 2,746.00p 68891
29/12/2021 2,748.00p 2,751.33p 2,716.00p 2,720.00p 85624
24/12/2021 2,724.00p 2,746.00p 2,710.00p 2,710.00p 69157
23/12/2021 2,700.00p 2,740.00p 2,700.00p 2,724.00p 150535
22/12/2021 2,658.00p 2,698.00p 2,658.00p 2,696.00p 108124
21/12/2021 2,648.00p 2,678.48p 2,648.00p 2,656.00p 124473
20/12/2021 2,600.00p 2,638.00p 2,590.00p 2,638.00p 211083
17/12/2021 2,638.00p 2,648.00p 2,592.00p 2,648.00p 292573
16/12/2021 2,654.00p 2,696.00p 2,647.51p 2,652.00p 272601
15/12/2021 2,582.00p 2,600.00p 2,578.00p 2,596.00p 240783
14/12/2021 2,632.00p 2,646.00p 2,580.00p 2,588.00p 146851
13/12/2021 2,680.00p 2,693.78p 2,636.00p 2,636.00p 229631
10/12/2021 2,680.00p 2,688.00p 2,660.00p 2,668.00p 170089

*Close Price adjusted for both dividends and splits