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
25/02/2021 2,280.00p 2,297.37p 2,215.00p 2,250.00p 383485
24/02/2021 2,235.00p 2,260.00p 2,217.25p 2,260.00p 395409
23/02/2021 2,310.00p 2,314.70p 2,185.31p 2,240.00p 479049
22/02/2021 2,335.00p 2,345.00p 2,275.23p 2,300.00p 456054
19/02/2021 2,365.00p 2,365.00p 2,330.00p 2,350.00p 294335
18/02/2021 2,390.00p 2,403.35p 2,310.00p 2,325.00p 474569
17/02/2021 2,430.00p 2,432.00p 2,385.00p 2,385.00p 286799
16/02/2021 2,445.00p 2,445.00p 2,415.00p 2,425.00p 265074
15/02/2021 2,430.00p 2,440.00p 2,416.00p 2,440.00p 275921
12/02/2021 2,425.00p 2,425.00p 2,400.00p 2,410.00p 180889
11/02/2021 2,395.00p 2,410.00p 2,390.00p 2,405.00p 128672
10/02/2021 2,425.00p 2,425.00p 2,365.00p 2,380.00p 294138
09/02/2021 2,415.00p 2,420.00p 2,387.00p 2,400.00p 225640
08/02/2021 2,430.00p 2,430.00p 2,395.00p 2,415.00p 142105
05/02/2021 2,370.00p 2,400.00p 2,357.47p 2,400.00p 350348
04/02/2021 2,380.00p 2,380.00p 2,330.00p 2,350.00p 178578
03/02/2021 2,360.00p 2,378.00p 2,340.00p 2,350.00p 350158
02/02/2021 2,315.00p 2,350.00p 2,295.25p 2,345.00p 276657
01/02/2021 2,300.00p 2,300.00p 2,265.00p 2,300.00p 227020
29/01/2021 2,280.00p 2,310.00p 2,261.65p 2,270.00p 207519
28/01/2021 2,290.00p 2,330.00p 2,245.00p 2,315.00p 261791
27/01/2021 2,350.00p 2,365.00p 2,300.00p 2,320.00p 245207
26/01/2021 2,335.00p 2,365.00p 2,335.00p 2,350.00p 219380
25/01/2021 2,340.00p 2,383.50p 2,325.00p 2,335.00p 332963
22/01/2021 2,325.00p 2,357.85p 2,325.00p 2,340.00p 201765
21/01/2021 2,340.00p 2,356.00p 2,330.00p 2,330.00p 269323
20/01/2021 2,295.00p 2,345.00p 2,285.00p 2,345.00p 208992
19/01/2021 2,305.00p 2,305.00p 2,269.14p 2,275.00p 170412
18/01/2021 2,315.00p 2,330.00p 2,255.00p 2,270.00p 242333
15/01/2021 2,275.00p 2,297.25p 2,259.02p 2,265.00p 341138
14/01/2021 2,285.00p 2,310.00p 2,281.75p 2,295.00p 186220
13/01/2021 2,310.00p 2,324.63p 2,285.00p 2,305.00p 219839
12/01/2021 2,350.00p 2,350.00p 2,296.65p 2,300.00p 233252
11/01/2021 2,390.00p 2,414.75p 2,330.00p 2,340.00p 308217
08/01/2021 2,385.00p 2,400.00p 2,370.00p 2,380.00p 252329
07/01/2021 2,375.00p 2,380.00p 2,310.00p 2,370.00p 206357
06/01/2021 2,360.00p 2,360.80p 2,292.55p 2,350.00p 233545
05/01/2021 2,330.00p 2,360.00p 2,323.62p 2,355.00p 237341
04/01/2021 2,325.00p 2,355.70p 2,317.33p 2,330.00p 261382
31/12/2020 2,315.00p 2,321.44p 2,290.00p 2,305.00p 51077
30/12/2020 2,370.00p 2,370.00p 2,305.00p 2,315.00p 139191
24/12/2020 2,300.00p 2,300.00p 2,275.50p 2,285.00p 80289
23/12/2020 2,300.00p 2,310.00p 2,277.00p 2,285.00p 156563
22/12/2020 2,250.00p 2,300.00p 2,250.00p 2,295.00p 124038
21/12/2020 2,280.00p 2,300.00p 2,245.00p 2,245.00p 267898
18/12/2020 2,275.00p 2,298.40p 2,266.25p 2,275.00p 211034
17/12/2020 2,270.00p 2,290.00p 2,246.65p 2,275.00p 307767
16/12/2020 2,230.00p 2,250.00p 2,225.25p 2,250.00p 273456
15/12/2020 2,235.00p 2,256.46p 2,217.39p 2,230.00p 210795
14/12/2020 2,245.00p 2,251.00p 2,203.00p 2,245.00p 221563
11/12/2020 2,225.00p 2,255.00p 2,220.00p 2,235.00p 163852
10/12/2020 2,225.00p 2,260.00p 2,200.00p 2,245.00p 261595
09/12/2020 2,270.00p 2,273.75p 2,230.00p 2,235.00p 152858
08/12/2020 2,245.00p 2,266.76p 2,240.50p 2,245.00p 211399
07/12/2020 2,240.00p 2,265.00p 2,236.65p 2,260.00p 190142
04/12/2020 2,235.00p 2,240.00p 2,205.00p 2,240.00p 240265
03/12/2020 2,215.00p 2,230.00p 2,195.25p 2,230.00p 272319
02/12/2020 2,200.00p 2,215.00p 2,177.20p 2,215.00p 213423
01/12/2020 2,170.00p 2,200.00p 2,160.00p 2,185.00p 317979
30/11/2020 2,165.00p 2,195.00p 2,135.00p 2,140.00p 407014
27/11/2020 2,165.00p 2,190.00p 2,132.35p 2,190.00p 406673
26/11/2020 2,150.00p 2,165.00p 2,125.00p 2,160.00p 190173
25/11/2020 2,125.00p 2,145.00p 2,096.25p 2,140.00p 263104
24/11/2020 2,155.00p 2,166.40p 2,090.00p 2,110.00p 350672
23/11/2020 2,185.00p 2,185.00p 2,125.00p 2,140.00p 250139
20/11/2020 2,175.00p 2,177.00p 2,155.00p 2,165.00p 243741
19/11/2020 2,140.00p 2,170.00p 2,140.00p 2,170.00p 152171
18/11/2020 2,140.00p 2,200.00p 2,130.75p 2,165.00p 247456
17/11/2020 2,200.00p 2,215.45p 2,125.00p 2,140.00p 341991
16/11/2020 2,225.00p 2,225.00p 2,182.73p 2,185.00p 309969
13/11/2020 2,240.00p 2,240.00p 2,185.00p 2,185.00p 217103
12/11/2020 2,195.00p 2,240.00p 2,173.34p 2,240.00p 268464
10/11/2020 2,235.00p 2,235.00p 2,070.00p 2,105.00p 371982
09/11/2020 2,250.00p 2,310.00p 2,200.00p 2,230.00p 448279
06/11/2020 2,245.00p 2,250.00p 2,215.00p 2,220.00p 151931
05/11/2020 2,225.00p 2,270.00p 2,225.00p 2,235.00p 188935
04/11/2020 2,115.00p 2,210.00p 2,111.65p 2,205.00p 179024
03/11/2020 2,100.00p 2,125.00p 2,080.00p 2,105.00p 164523
02/11/2020 2,115.00p 2,120.00p 2,074.53p 2,090.00p 212701
30/10/2020 2,125.00p 2,135.00p 2,070.00p 2,095.00p 200843
29/10/2020 2,100.00p 2,160.00p 2,096.69p 2,150.00p 193238
28/10/2020 2,135.00p 2,155.60p 2,075.00p 2,095.00p 259109
27/10/2020 2,170.00p 2,170.00p 2,135.00p 2,160.00p 129220
26/10/2020 2,180.00p 2,190.00p 2,130.00p 2,150.00p 252632
23/10/2020 2,160.00p 2,170.00p 2,135.00p 2,165.00p 155358
22/10/2020 2,160.00p 2,160.00p 2,120.46p 2,155.00p 163411
21/10/2020 2,185.00p 2,190.50p 2,140.00p 2,145.00p 160371
20/10/2020 2,190.00p 2,192.31p 2,167.65p 2,170.00p 153474
19/10/2020 2,220.00p 2,227.52p 2,185.00p 2,185.00p 140645
16/10/2020 2,200.00p 2,228.73p 2,188.20p 2,215.00p 147400
15/10/2020 2,210.00p 2,210.00p 2,150.00p 2,200.00p 259689
14/10/2020 2,230.00p 2,255.00p 2,210.00p 2,230.00p 247315
13/10/2020 2,205.00p 2,228.80p 2,195.00p 2,215.00p 203760
12/10/2020 2,145.00p 2,200.00p 2,135.00p 2,200.00p 256001
09/10/2020 2,130.00p 2,140.00p 2,105.00p 2,135.00p 184450
08/10/2020 2,105.00p 2,134.34p 2,100.00p 2,120.00p 176466
07/10/2020 2,080.00p 2,100.00p 2,060.00p 2,100.00p 183668
06/10/2020 2,075.00p 2,090.00p 2,054.95p 2,075.00p 263744
05/10/2020 2,065.00p 2,070.00p 2,034.50p 2,070.00p 202139
02/10/2020 2,040.00p 2,070.00p 2,020.00p 2,055.00p 226071
01/10/2020 2,075.00p 2,100.00p 2,054.50p 2,065.00p 234702
30/09/2020 2,025.00p 2,068.90p 2,015.00p 2,065.00p 213388
29/09/2020 2,060.00p 2,067.25p 2,025.00p 2,030.00p 260842
28/09/2020 2,035.00p 2,070.00p 2,023.75p 2,050.00p 268213
25/09/2020 2,020.00p 2,025.00p 1,976.00p 2,020.00p 266903
24/09/2020 1,994.00p 2,010.00p 1,958.00p 2,005.00p 280157
23/09/2020 2,055.00p 2,087.11p 2,025.00p 2,035.00p 191033
22/09/2020 2,005.00p 2,038.43p 1,992.00p 2,010.00p 260152
21/09/2020 2,030.00p 2,042.25p 1,950.00p 1,982.00p 495627
18/09/2020 2,075.00p 2,075.00p 2,030.00p 2,035.00p 197767
17/09/2020 2,075.00p 2,075.00p 2,026.35p 2,055.00p 219587
16/09/2020 2,095.00p 2,120.00p 2,080.00p 2,085.00p 148652
15/09/2020 2,115.00p 2,119.80p 2,082.50p 2,100.00p 221932
14/09/2020 2,095.00p 2,100.00p 2,060.00p 2,100.00p 173105
11/09/2020 2,075.00p 2,095.00p 2,055.00p 2,060.00p 171301
10/09/2020 2,090.00p 2,150.00p 2,070.00p 2,070.00p 246197
09/09/2020 2,015.00p 2,075.00p 1,987.70p 2,070.00p 323385
08/09/2020 2,090.00p 2,099.85p 1,968.00p 2,030.00p 373577
07/09/2020 2,050.00p 2,119.85p 2,030.00p 2,060.00p 291972
04/09/2020 2,165.00p 2,168.91p 1,966.88p 2,010.00p 694045
02/09/2020 2,245.00p 2,286.50p 2,223.75p 2,265.00p 239247
01/09/2020 2,200.00p 2,235.00p 2,182.25p 2,230.00p 147056
28/08/2020 2,225.00p 2,225.00p 2,175.00p 2,175.00p 237973
27/08/2020 2,220.00p 2,245.00p 2,205.00p 2,225.00p 212463
26/08/2020 2,175.00p 2,215.00p 2,149.03p 2,215.00p 144805
25/08/2020 2,150.00p 2,165.00p 2,131.50p 2,150.00p 171217
24/08/2020 2,115.00p 2,150.00p 2,115.00p 2,125.00p 185380
21/08/2020 2,090.00p 2,115.00p 2,068.18p 2,115.00p 117513
20/08/2020 2,060.00p 2,087.50p 2,060.00p 2,075.00p 116773
19/08/2020 2,110.00p 2,115.00p 2,075.00p 2,085.00p 132196
18/08/2020 2,085.00p 2,116.45p 2,064.40p 2,080.00p 152455
17/08/2020 2,085.00p 2,110.00p 2,072.00p 2,095.00p 128865
14/08/2020 2,080.00p 2,111.19p 2,065.00p 2,075.00p 106758
13/08/2020 2,095.00p 2,121.70p 2,075.00p 2,105.00p 114417
12/08/2020 2,105.00p 2,108.88p 2,070.89p 2,100.00p 157147
11/08/2020 2,110.00p 2,120.00p 2,075.00p 2,100.00p 161657
10/08/2020 2,105.00p 2,110.00p 2,064.50p 2,090.00p 197326
07/08/2020 2,045.00p 2,095.00p 2,045.00p 2,090.00p 155470
06/08/2020 2,065.00p 2,065.00p 2,025.00p 2,045.00p 148378
05/08/2020 2,065.00p 2,065.00p 2,040.00p 2,055.00p 149436
04/08/2020 2,035.00p 2,063.50p 2,020.00p 2,040.00p 174803
03/08/2020 1,954.00p 2,045.00p 1,954.00p 2,035.00p 173021
31/07/2020 1,966.00p 1,999.40p 1,950.00p 1,950.00p 305839
30/07/2020 2,015.00p 2,015.00p 1,908.30p 1,938.00p 286444
29/07/2020 1,978.00p 1,980.53p 1,956.13p 1,980.00p 154667
28/07/2020 1,994.00p 2,015.00p 1,966.89p 1,972.00p 186620
24/07/2020 2,000.00p 2,017.82p 1,943.52p 1,974.00p 328505
23/07/2020 2,065.00p 2,088.00p 2,030.00p 2,030.00p 191696
22/07/2020 2,115.00p 2,115.00p 2,040.00p 2,055.00p 216919
21/07/2020 2,080.00p 2,110.00p 2,065.00p 2,070.00p 211273
20/07/2020 2,095.00p 2,095.00p 2,031.72p 2,050.00p 150264
17/07/2020 2,050.00p 2,088.40p 2,050.00p 2,050.00p 226336
16/07/2020 2,095.00p 2,100.00p 2,045.00p 2,050.00p 209130
15/07/2020 2,115.00p 2,135.00p 2,089.24p 2,105.00p 269163
14/07/2020 2,160.00p 2,160.00p 2,055.00p 2,065.00p 501534
13/07/2020 2,165.00p 2,195.00p 2,150.00p 2,195.00p 262249
10/07/2020 2,130.00p 2,180.00p 2,130.00p 2,140.00p 216186
09/07/2020 2,150.00p 2,160.00p 2,120.00p 2,120.00p 251608
08/07/2020 2,120.00p 2,125.00p 2,105.00p 2,120.00p 166186
07/07/2020 2,140.00p 2,148.90p 2,115.00p 2,120.00p 209361
06/07/2020 2,140.00p 2,149.00p 2,105.00p 2,140.00p 349697
03/07/2020 2,100.00p 2,125.00p 2,090.00p 2,090.00p 162958
02/07/2020 2,080.00p 2,105.00p 2,078.19p 2,085.00p 279886
01/07/2020 2,030.00p 2,070.00p 2,028.40p 2,065.00p 223484
30/06/2020 2,045.00p 2,050.00p 2,022.50p 2,035.00p 181620
29/06/2020 2,055.00p 2,055.00p 2,000.00p 2,030.00p 237596
26/06/2020 2,075.00p 2,075.00p 2,022.00p 2,040.00p 154584
25/06/2020 2,015.00p 2,040.90p 1,992.00p 2,030.00p 161409
24/06/2020 2,065.00p 2,072.50p 2,022.70p 2,025.00p 216317
23/06/2020 2,030.00p 2,083.50p 2,030.00p 2,060.00p 232696
22/06/2020 2,035.00p 2,048.00p 2,020.00p 2,025.00p 203830
19/06/2020 2,035.00p 2,059.97p 2,017.50p 2,055.00p 338804
18/06/2020 1,962.00p 2,025.00p 1,962.00p 2,000.00p 220688
17/06/2020 1,962.00p 2,010.00p 1,953.64p 1,994.00p 248716
16/06/2020 1,882.00p 1,965.95p 1,882.00p 1,950.00p 299658
15/06/2020 1,868.00p 1,877.10p 1,828.00p 1,868.00p 253890
12/06/2020 1,856.00p 1,902.00p 1,850.41p 1,876.00p 268203
11/06/2020 1,922.00p 1,923.45p 1,876.00p 1,878.00p 333607
10/06/2020 1,920.00p 1,944.00p 1,901.13p 1,930.00p 185342
09/06/2020 1,956.00p 1,956.00p 1,913.59p 1,920.00p 220909
08/06/2020 1,944.00p 1,951.79p 1,909.54p 1,922.00p 311539
05/06/2020 1,938.00p 1,940.00p 1,900.87p 1,928.00p 285154
04/06/2020 1,950.00p 1,960.00p 1,914.00p 1,916.00p 246391
03/06/2020 1,962.00p 1,962.00p 1,934.00p 1,934.00p 236677
02/06/2020 1,932.00p 1,960.00p 1,916.75p 1,922.00p 241921
01/06/2020 1,936.00p 1,951.84p 1,922.39p 1,936.00p 183938
29/05/2020 1,910.00p 1,934.00p 1,905.36p 1,908.00p 252907
28/05/2020 1,916.00p 1,951.96p 1,916.00p 1,938.00p 251401
27/05/2020 1,950.00p 1,972.88p 1,890.60p 1,910.00p 329579
26/05/2020 1,978.00p 1,984.00p 1,934.00p 1,944.00p 364205
22/05/2020 1,900.00p 1,938.00p 1,896.00p 1,936.00p 233705
21/05/2020 1,922.00p 1,956.00p 1,920.72p 1,932.00p 232548
20/05/2020 1,902.00p 1,940.55p 1,902.00p 1,930.00p 408369
19/05/2020 1,894.00p 1,928.00p 1,884.00p 1,916.00p 407113
18/05/2020 1,824.00p 1,908.00p 1,824.00p 1,908.00p 342544
15/05/2020 1,818.00p 1,866.00p 1,812.00p 1,822.00p 230766
14/05/2020 1,824.00p 1,828.27p 1,771.45p 1,808.00p 547016
13/05/2020 1,870.00p 1,874.00p 1,840.18p 1,856.00p 326100
12/05/2020 1,854.00p 1,888.80p 1,854.00p 1,886.00p 379303
11/05/2020 1,838.00p 1,888.00p 1,838.00p 1,856.00p 352090

*Close Price adjusted for both dividends and splits