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
09/12/2021 2,702.00p 2,710.00p 2,684.00p 2,694.00p 103585
08/12/2021 2,700.00p 2,702.00p 2,675.06p 2,690.00p 144335
07/12/2021 2,600.00p 2,684.00p 2,598.50p 2,680.00p 184329
06/12/2021 2,580.00p 2,598.00p 2,552.00p 2,582.00p 139072
03/12/2021 2,614.00p 2,632.00p 2,572.00p 2,582.00p 193589
02/12/2021 2,640.00p 2,646.80p 2,584.00p 2,608.00p 301432
01/12/2021 2,690.00p 2,692.00p 2,662.00p 2,678.00p 202315
30/11/2021 2,660.00p 2,684.00p 2,642.00p 2,668.00p 246740
29/11/2021 2,650.00p 2,672.00p 2,646.00p 2,672.00p 203978
26/11/2021 2,640.00p 2,667.17p 2,624.00p 2,626.00p 313606
25/11/2021 2,698.00p 2,708.32p 2,682.36p 2,698.00p 81576
24/11/2021 2,682.00p 2,682.00p 2,654.00p 2,674.00p 113340
23/11/2021 2,708.00p 2,710.20p 2,662.00p 2,668.00p 139331
22/11/2021 2,734.00p 2,760.93p 2,718.76p 2,736.00p 235752
19/11/2021 2,720.00p 2,736.00p 2,702.00p 2,736.00p 153837
18/11/2021 2,680.00p 2,710.00p 2,680.00p 2,710.00p 102301
17/11/2021 2,700.00p 2,707.60p 2,686.00p 2,700.00p 135839
16/11/2021 2,698.00p 2,700.00p 2,665.46p 2,700.00p 153301
15/11/2021 2,680.00p 2,697.73p 2,670.12p 2,694.00p 154437
12/11/2021 2,654.00p 2,680.00p 2,644.70p 2,676.00p 110538
11/11/2021 2,650.00p 2,658.05p 2,638.00p 2,656.00p 153263
10/11/2021 2,656.00p 2,656.00p 2,626.00p 2,640.00p 100921
09/11/2021 2,666.00p 2,669.40p 2,638.20p 2,650.00p 191928
08/11/2021 2,660.00p 2,672.43p 2,648.00p 2,660.00p 186161
05/11/2021 2,656.00p 2,692.00p 2,648.00p 2,678.00p 197073
04/11/2021 2,580.00p 2,658.00p 2,570.80p 2,656.00p 254349
03/11/2021 2,552.00p 2,566.66p 2,549.70p 2,560.00p 90004
02/11/2021 2,550.00p 2,564.00p 2,539.92p 2,564.00p 153048
01/11/2021 2,534.00p 2,549.56p 2,516.00p 2,538.00p 145089
29/10/2021 2,498.00p 2,522.00p 2,490.00p 2,514.00p 159811
28/10/2021 2,492.00p 2,522.00p 2,492.00p 2,512.00p 154362
27/10/2021 2,500.00p 2,522.00p 2,490.10p 2,506.00p 217884
26/10/2021 2,488.00p 2,518.00p 2,488.00p 2,518.00p 197424
25/10/2021 2,484.00p 2,488.00p 2,468.06p 2,478.00p 262120
22/10/2021 2,492.00p 2,493.90p 2,474.04p 2,482.00p 154534
21/10/2021 2,474.00p 2,496.00p 2,460.00p 2,480.00p 124939
20/10/2021 2,474.00p 2,492.00p 2,464.20p 2,488.00p 259901
19/10/2021 2,458.00p 2,482.00p 2,447.46p 2,482.00p 208839
18/10/2021 2,442.00p 2,454.00p 2,418.44p 2,454.00p 139115
15/10/2021 2,450.00p 2,450.80p 2,428.00p 2,430.00p 157538
14/10/2021 2,404.00p 2,438.00p 2,396.00p 2,438.00p 240987
13/10/2021 2,366.00p 2,394.00p 2,362.70p 2,390.00p 316665
12/10/2021 2,384.00p 2,386.00p 2,364.00p 2,378.00p 233568
11/10/2021 2,406.00p 2,406.00p 2,374.00p 2,398.00p 158112
08/10/2021 2,424.00p 2,428.00p 2,400.00p 2,406.00p 289971
07/10/2021 2,378.00p 2,432.00p 2,378.00p 2,422.00p 221832
06/10/2021 2,360.00p 2,381.36p 2,314.00p 2,366.00p 188328
05/10/2021 2,320.00p 2,390.00p 2,320.00p 2,380.00p 171936
04/10/2021 2,386.00p 2,392.00p 2,334.24p 2,340.00p 202313
01/10/2021 2,396.00p 2,400.00p 2,374.00p 2,390.00p 147334
30/09/2021 2,444.00p 2,448.00p 2,412.02p 2,418.00p 198870
29/09/2021 2,426.00p 2,451.40p 2,423.27p 2,438.00p 102125
28/09/2021 2,474.00p 2,481.00p 2,410.00p 2,410.00p 224910
27/09/2021 2,528.00p 2,534.75p 2,479.01p 2,482.00p 175086
24/09/2021 2,532.00p 2,532.00p 2,502.72p 2,504.00p 106761
23/09/2021 2,514.00p 2,530.00p 2,506.00p 2,522.00p 126379
22/09/2021 2,512.00p 2,512.00p 2,482.28p 2,500.00p 130341
21/09/2021 2,486.00p 2,502.00p 2,475.56p 2,482.00p 124096
20/09/2021 2,498.00p 2,504.00p 2,464.06p 2,476.00p 126878
17/09/2021 2,528.00p 2,546.00p 2,512.60p 2,516.00p 133085
16/09/2021 2,512.00p 2,528.00p 2,505.10p 2,512.00p 126395
15/09/2021 2,518.00p 2,526.00p 2,494.00p 2,498.00p 146768
14/09/2021 2,532.00p 2,532.00p 2,506.00p 2,516.00p 100654
13/09/2021 2,552.00p 2,554.42p 2,510.00p 2,522.00p 120334
10/09/2021 2,558.00p 2,558.00p 2,536.68p 2,544.00p 119020
09/09/2021 2,542.00p 2,558.00p 2,534.46p 2,544.00p 124279
08/09/2021 2,568.00p 2,593.05p 2,552.00p 2,554.00p 145592
07/09/2021 2,574.00p 2,588.00p 2,568.08p 2,576.00p 100451
06/09/2021 2,566.00p 2,580.00p 2,566.00p 2,576.00p 107188
03/09/2021 2,562.00p 2,566.51p 2,540.00p 2,560.00p 148992
02/09/2021 2,582.00p 2,587.48p 2,554.00p 2,554.00p 104765
01/09/2021 2,582.00p 2,582.00p 2,565.25p 2,576.00p 127286
31/08/2021 2,552.00p 2,580.38p 2,539.80p 2,560.00p 176524
27/08/2021 2,516.00p 2,528.00p 2,507.35p 2,528.00p 82169
26/08/2021 2,520.00p 2,526.21p 2,508.00p 2,512.00p 80259
25/08/2021 2,522.00p 2,526.00p 2,512.00p 2,520.00p 113681
24/08/2021 2,492.00p 2,524.74p 2,492.00p 2,520.00p 138595
23/08/2021 2,496.00p 2,500.00p 2,482.00p 2,486.00p 126428
20/08/2021 2,444.00p 2,486.00p 2,431.08p 2,474.00p 95910
19/08/2021 2,438.00p 2,448.00p 2,401.62p 2,448.00p 136781
18/08/2021 2,484.00p 2,484.00p 2,440.48p 2,448.00p 157521
17/08/2021 2,436.00p 2,466.00p 2,428.80p 2,462.00p 113547
16/08/2021 2,460.00p 2,462.00p 2,437.58p 2,442.00p 139037
13/08/2021 2,474.00p 2,492.53p 2,460.00p 2,460.00p 113683
12/08/2021 2,496.00p 2,496.00p 2,461.01p 2,474.00p 95640
11/08/2021 2,480.00p 2,482.00p 2,457.78p 2,466.00p 113883
10/08/2021 2,484.00p 2,494.00p 2,468.70p 2,478.00p 143277
09/08/2021 2,482.00p 2,490.00p 2,474.60p 2,482.00p 107219
06/08/2021 2,496.00p 2,496.00p 2,474.00p 2,480.00p 89087
05/08/2021 2,464.00p 2,487.40p 2,458.24p 2,482.00p 102003
04/08/2021 2,454.00p 2,470.00p 2,451.66p 2,470.00p 119850
03/08/2021 2,438.00p 2,456.33p 2,435.03p 2,440.00p 133072
02/08/2021 2,450.00p 2,459.10p 2,416.37p 2,446.00p 112642
30/07/2021 2,436.00p 2,437.90p 2,413.46p 2,434.00p 118169
29/07/2021 2,450.00p 2,464.00p 2,436.00p 2,444.00p 108234
28/07/2021 2,442.00p 2,462.00p 2,418.00p 2,444.00p 131691
27/07/2021 2,476.00p 2,524.00p 2,416.00p 2,416.00p 140159
26/07/2021 2,458.00p 2,473.20p 2,456.00p 2,468.00p 123791
23/07/2021 2,446.00p 2,467.39p 2,440.00p 2,464.00p 140949
22/07/2021 2,420.00p 2,446.00p 2,339.50p 2,438.00p 249334
21/07/2021 2,402.00p 2,434.00p 2,402.00p 2,402.00p 151780
20/07/2021 2,334.00p 2,398.00p 2,334.00p 2,392.00p 219822
19/07/2021 2,376.00p 2,377.40p 2,340.00p 2,346.00p 177398
16/07/2021 2,390.00p 2,406.00p 2,383.08p 2,384.00p 147268
15/07/2021 2,416.00p 2,442.00p 2,398.00p 2,398.00p 107893
14/07/2021 2,442.00p 2,448.97p 2,426.00p 2,426.00p 98139
13/07/2021 2,422.00p 2,452.00p 2,416.28p 2,446.00p 115173
12/07/2021 2,438.00p 2,438.00p 2,415.16p 2,416.00p 117215
09/07/2021 2,408.00p 2,434.00p 2,408.00p 2,424.00p 228809
08/07/2021 2,440.00p 2,444.00p 2,378.00p 2,414.00p 304926
07/07/2021 2,440.00p 2,464.00p 2,432.00p 2,450.00p 210377
06/07/2021 2,410.00p 2,440.00p 2,408.00p 2,438.00p 186284
05/07/2021 2,400.00p 2,424.00p 2,394.00p 2,420.00p 189680
02/07/2021 2,388.00p 2,410.73p 2,374.52p 2,400.00p 166683
01/07/2021 2,400.00p 2,400.00p 2,368.00p 2,368.00p 161850
30/06/2021 2,400.00p 2,402.00p 2,368.00p 2,368.00p 206430
29/06/2021 2,370.00p 2,396.00p 2,358.00p 2,388.00p 213639
28/06/2021 2,330.00p 2,360.66p 2,315.00p 2,356.00p 174772
25/06/2021 2,350.00p 2,350.00p 2,320.00p 2,320.00p 192452
24/06/2021 2,330.00p 2,342.00p 2,314.00p 2,332.00p 274702
23/06/2021 2,336.00p 2,336.00p 2,305.80p 2,324.00p 206181
22/06/2021 2,288.00p 2,324.00p 2,284.00p 2,324.00p 170612
21/06/2021 2,284.00p 2,313.60p 2,249.90p 2,280.00p 284245
18/06/2021 2,300.00p 2,314.00p 2,284.00p 2,300.00p 301578
17/06/2021 2,266.00p 2,296.00p 2,253.29p 2,296.00p 272942
16/06/2021 2,282.00p 2,286.00p 2,252.00p 2,268.00p 196118
15/06/2021 2,300.00p 2,303.20p 2,270.00p 2,270.00p 194726
14/06/2021 2,280.00p 2,280.00p 2,264.00p 2,276.00p 115659
11/06/2021 2,264.00p 2,264.00p 2,244.70p 2,260.00p 154195
10/06/2021 2,238.00p 2,254.00p 2,228.00p 2,238.00p 190485
09/06/2021 2,236.00p 2,244.00p 2,226.00p 2,236.00p 180127
08/06/2021 2,240.00p 2,254.00p 2,226.00p 2,236.00p 241811
07/06/2021 2,230.00p 2,235.77p 2,210.32p 2,218.00p 101219
04/06/2021 2,208.00p 2,226.00p 2,196.12p 2,222.00p 104566
03/06/2021 2,228.00p 2,228.00p 2,190.00p 2,208.00p 116227
02/06/2021 2,216.00p 2,225.92p 2,201.66p 2,218.00p 175079
01/06/2021 2,204.00p 2,250.00p 2,204.00p 2,206.00p 122554
28/05/2021 2,228.00p 2,228.00p 2,206.00p 2,210.00p 126452
27/05/2021 2,210.00p 2,220.00p 2,199.10p 2,210.00p 174782
26/05/2021 2,198.00p 2,218.00p 2,196.00p 2,210.00p 215235
25/05/2021 2,228.00p 2,228.00p 2,172.00p 2,190.00p 304146
24/05/2021 2,166.00p 2,188.00p 2,156.44p 2,176.00p 205248
21/05/2021 2,176.00p 2,185.16p 2,152.00p 2,156.00p 258895
20/05/2021 2,128.00p 2,152.17p 2,101.66p 2,150.00p 181572
19/05/2021 2,106.00p 2,124.00p 2,074.00p 2,102.00p 251911
18/05/2021 2,116.00p 2,140.53p 2,116.00p 2,136.00p 165878
17/05/2021 2,142.00p 2,154.00p 2,106.00p 2,108.00p 211154
14/05/2021 2,132.00p 2,133.08p 2,108.10p 2,130.00p 151202
13/05/2021 2,090.00p 2,096.18p 2,054.00p 2,102.00p 229108
12/05/2021 2,108.00p 2,128.00p 2,088.00p 2,096.00p 307669
11/05/2021 2,150.00p 2,150.00p 2,060.00p 2,104.00p 658560
10/05/2021 2,256.00p 2,256.00p 2,172.12p 2,178.00p 358143
07/05/2021 2,250.00p 2,266.00p 2,240.28p 2,260.00p 178846
06/05/2021 2,280.00p 2,280.00p 2,232.00p 2,238.00p 219548
05/05/2021 2,284.00p 2,312.00p 2,270.00p 2,274.00p 167923
04/05/2021 2,354.00p 2,390.50p 2,280.00p 2,280.00p 221409
30/04/2021 2,362.00p 2,375.30p 2,336.00p 2,364.00p 179988
29/04/2021 2,378.00p 2,388.00p 2,352.31p 2,360.00p 139587
28/04/2021 2,374.00p 2,379.74p 2,350.00p 2,350.00p 192507
27/04/2021 2,408.00p 2,408.00p 2,354.00p 2,358.00p 126931
26/04/2021 2,360.00p 2,372.00p 2,338.00p 2,372.00p 145328
23/04/2021 2,332.00p 2,356.00p 2,318.00p 2,352.00p 130913
22/04/2021 2,290.00p 2,350.00p 2,290.00p 2,350.00p 114211
21/04/2021 2,312.00p 2,314.37p 2,284.00p 2,304.00p 143766
20/04/2021 2,376.00p 2,384.96p 2,302.00p 2,302.00p 236086
19/04/2021 2,404.00p 2,404.00p 2,352.24p 2,354.00p 169131
16/04/2021 2,394.00p 2,404.00p 2,383.44p 2,386.00p 173600
15/04/2021 2,366.00p 2,388.00p 2,348.80p 2,386.00p 179330
14/04/2021 2,328.00p 2,389.31p 2,328.00p 2,354.00p 206676
13/04/2021 2,334.00p 2,365.83p 2,318.00p 2,356.00p 223729
12/04/2021 2,360.00p 2,368.87p 2,316.63p 2,330.00p 170014
09/04/2021 2,342.00p 2,354.00p 2,323.68p 2,350.00p 173116
08/04/2021 2,330.00p 2,344.01p 2,312.00p 2,344.00p 202411
07/04/2021 2,286.00p 2,302.00p 2,280.00p 2,300.00p 172400
06/04/2021 2,276.00p 2,296.60p 2,258.00p 2,286.00p 269447
01/04/2021 2,200.00p 2,232.22p 2,192.83p 2,230.00p 321579
31/03/2021 2,180.00p 2,195.00p 2,145.00p 2,195.00p 274245
30/03/2021 2,170.00p 2,173.35p 2,140.00p 2,160.00p 201336
29/03/2021 2,165.00p 2,170.00p 2,140.23p 2,160.00p 201540
26/03/2021 2,165.00p 2,179.70p 2,130.82p 2,155.00p 179069
25/03/2021 2,190.00p 2,190.00p 2,125.00p 2,135.00p 295310
24/03/2021 2,220.00p 2,228.80p 2,180.00p 2,180.00p 213683
23/03/2021 2,205.00p 2,225.00p 2,200.00p 2,205.00p 300668
22/03/2021 2,160.00p 2,220.00p 2,155.16p 2,205.00p 206357
19/03/2021 2,145.00p 2,185.00p 2,133.00p 2,170.00p 369058
18/03/2021 2,185.00p 2,206.85p 2,165.00p 2,175.00p 222265
17/03/2021 2,220.00p 2,225.00p 2,180.00p 2,180.00p 283601
16/03/2021 2,180.00p 2,244.87p 2,180.00p 2,235.00p 278346
15/03/2021 2,115.00p 2,175.00p 2,115.00p 2,175.00p 234139
12/03/2021 2,180.00p 2,208.00p 2,129.09p 2,130.00p 248279
11/03/2021 2,190.00p 2,225.00p 2,179.17p 2,215.00p 280575
10/03/2021 2,145.00p 2,180.00p 2,132.50p 2,175.00p 284008
09/03/2021 2,105.00p 2,160.00p 2,050.00p 2,145.00p 356935
08/03/2021 2,100.00p 2,122.35p 2,015.00p 2,110.00p 495195
05/03/2021 2,120.00p 2,155.00p 2,075.00p 2,085.00p 475333
04/03/2021 2,210.00p 2,210.00p 2,138.25p 2,165.00p 362603
03/03/2021 2,260.00p 2,271.70p 2,212.50p 2,230.00p 524119
02/03/2021 2,245.00p 2,270.00p 2,240.25p 2,245.00p 387163
01/03/2021 2,200.00p 2,257.80p 2,184.80p 2,240.00p 350423
26/02/2021 2,200.00p 2,220.00p 2,095.00p 2,175.00p 647723

*Close Price adjusted for both dividends and splits