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
05/10/2018 1,312.00p 1,312.00p 1,280.00p 1,280.00p 163541
04/10/2018 1,330.00p 1,336.00p 1,306.00p 1,306.00p 114311
03/10/2018 1,340.00p 1,340.00p 1,333.32p 1,340.00p 93038
02/10/2018 1,346.00p 1,346.00p 1,330.00p 1,332.00p 76120
01/10/2018 1,334.00p 1,346.74p 1,328.00p 1,342.00p 143691
28/09/2018 1,340.00p 1,340.00p 1,328.00p 1,330.00p 88055
27/09/2018 1,320.00p 1,338.00p 1,320.00p 1,332.00p 128916
26/09/2018 1,328.00p 1,331.65p 1,320.00p 1,326.00p 92148
25/09/2018 1,320.00p 1,326.00p 1,318.00p 1,322.00p 81836
24/09/2018 1,334.00p 1,334.00p 1,306.00p 1,316.00p 120915
21/09/2018 1,326.00p 1,340.80p 1,310.44p 1,338.00p 232068
20/09/2018 1,318.00p 1,320.00p 1,308.00p 1,312.00p 116562
19/09/2018 1,330.00p 1,330.00p 1,310.00p 1,314.00p 122351
18/09/2018 1,324.00p 1,324.00p 1,308.00p 1,314.00p 239774
17/09/2018 1,348.00p 1,348.00p 1,318.00p 1,326.00p 90861
14/09/2018 1,332.00p 1,350.00p 1,332.00p 1,350.00p 89902
13/09/2018 1,348.00p 1,348.00p 1,330.00p 1,336.00p 118350
12/09/2018 1,322.00p 1,344.00p 1,322.00p 1,344.00p 125939
11/09/2018 1,326.00p 1,332.00p 1,321.21p 1,326.00p 88471
10/09/2018 1,336.00p 1,337.17p 1,326.00p 1,326.00p 90660
07/09/2018 1,340.00p 1,340.00p 1,314.00p 1,338.00p 284326
06/09/2018 1,348.00p 1,349.48p 1,330.00p 1,332.00p 135260
05/09/2018 1,376.00p 1,376.00p 1,348.00p 1,354.00p 126407
04/09/2018 1,394.00p 1,396.00p 1,368.00p 1,376.00p 116032
03/09/2018 1,378.00p 1,387.90p 1,371.02p 1,384.00p 148931
31/08/2018 1,378.00p 1,380.00p 1,368.00p 1,378.00p 111374
30/08/2018 1,364.00p 1,380.00p 1,362.32p 1,374.00p 101435
29/08/2018 1,376.00p 1,387.47p 1,372.38p 1,380.00p 154530
28/08/2018 1,356.00p 1,387.18p 1,352.00p 1,386.00p 209149
24/08/2018 1,350.00p 1,355.94p 1,339.68p 1,354.00p 86045
23/08/2018 1,326.00p 1,349.09p 1,321.00p 1,340.00p 131894
22/08/2018 1,314.00p 1,322.00p 1,310.80p 1,322.00p 190910
21/08/2018 1,324.00p 1,324.24p 1,308.00p 1,312.00p 92760
20/08/2018 1,320.00p 1,325.00p 1,310.00p 1,312.00p 112104
17/08/2018 1,320.00p 1,334.20p 1,306.44p 1,308.00p 151208
16/08/2018 1,318.00p 1,326.00p 1,314.00p 1,314.00p 265360
15/08/2018 1,326.00p 1,333.56p 1,308.44p 1,312.00p 147423
14/08/2018 1,322.00p 1,340.00p 1,322.00p 1,332.00p 220699
13/08/2018 1,330.00p 1,338.32p 1,324.00p 1,334.00p 99751
10/08/2018 1,336.00p 1,342.00p 1,331.00p 1,336.00p 149481
09/08/2018 1,326.00p 1,344.00p 1,320.45p 1,342.00p 164561
08/08/2018 1,296.00p 1,324.00p 1,289.37p 1,322.00p 125567
07/08/2018 1,286.00p 1,296.20p 1,286.00p 1,290.00p 135948
06/08/2018 1,296.00p 1,302.00p 1,280.00p 1,280.00p 200892
03/08/2018 1,278.00p 1,300.00p 1,278.00p 1,290.00p 102211
02/08/2018 1,270.00p 1,284.00p 1,262.00p 1,282.00p 109795
01/08/2018 1,270.00p 1,280.00p 1,270.00p 1,274.00p 106732
31/07/2018 1,284.00p 1,286.00p 1,266.00p 1,270.00p 230443
30/07/2018 1,314.00p 1,314.00p 1,282.04p 1,288.00p 177827
27/07/2018 1,324.00p 1,330.00p 1,308.00p 1,314.00p 205547
26/07/2018 1,310.00p 1,322.00p 1,298.00p 1,322.00p 179281
25/07/2018 1,326.00p 1,326.00p 1,306.00p 1,310.00p 241430
24/07/2018 1,316.00p 1,326.00p 1,312.00p 1,326.00p 176263
23/07/2018 1,316.00p 1,319.50p 1,304.00p 1,310.00p 92504
20/07/2018 1,328.00p 1,332.00p 1,317.00p 1,322.00p 119687
19/07/2018 1,314.00p 1,322.00p 1,314.00p 1,322.00p 171720
18/07/2018 1,310.00p 1,328.00p 1,308.40p 1,322.00p 444967
17/07/2018 1,290.00p 1,308.60p 1,290.00p 1,304.00p 187067
16/07/2018 1,312.00p 1,320.00p 1,308.60p 1,318.00p 112633
13/07/2018 1,310.00p 1,322.19p 1,306.00p 1,308.00p 95725
12/07/2018 1,296.00p 1,308.00p 1,296.00p 1,306.00p 90540
11/07/2018 1,300.00p 1,300.00p 1,284.04p 1,296.00p 99331
10/07/2018 1,292.00p 1,302.00p 1,289.94p 1,298.00p 106177
09/07/2018 1,276.00p 1,286.91p 1,276.00p 1,286.00p 99862
06/07/2018 1,264.00p 1,268.00p 1,256.00p 1,262.00p 103388
05/07/2018 1,250.00p 1,258.00p 1,248.00p 1,258.00p 75224
04/07/2018 1,260.00p 1,260.00p 1,250.00p 1,256.00p 117040
03/07/2018 1,262.00p 1,273.98p 1,257.02p 1,266.00p 88649
02/07/2018 1,250.00p 1,256.00p 1,243.48p 1,256.00p 142542
29/06/2018 1,278.00p 1,278.00p 1,254.00p 1,256.00p 115406
28/06/2018 1,270.00p 1,270.00p 1,242.00p 1,250.00p 160381
27/06/2018 1,252.00p 1,278.00p 1,250.00p 1,272.00p 141598
26/06/2018 1,256.00p 1,256.00p 1,246.00p 1,250.00p 182175
25/06/2018 1,294.00p 1,294.00p 1,250.00p 1,250.00p 178343
22/06/2018 1,300.00p 1,301.80p 1,282.00p 1,288.00p 118639
21/06/2018 1,322.00p 1,327.56p 1,292.00p 1,294.00p 168368
20/06/2018 1,312.00p 1,328.00p 1,312.00p 1,316.00p 103233
19/06/2018 1,298.00p 1,316.00p 1,291.52p 1,306.00p 100511
18/06/2018 1,306.00p 1,308.00p 1,298.00p 1,304.00p 120340
15/06/2018 1,316.00p 1,320.35p 1,302.00p 1,302.00p 165719
14/06/2018 1,334.00p 1,334.00p 1,304.00p 1,320.00p 209228
13/06/2018 1,314.00p 1,335.50p 1,314.00p 1,328.00p 227790
12/06/2018 1,302.00p 1,320.00p 1,301.04p 1,320.00p 124582
11/06/2018 1,292.00p 1,308.00p 1,292.00p 1,306.00p 121589
08/06/2018 1,298.00p 1,298.00p 1,282.04p 1,298.00p 94302
07/06/2018 1,310.00p 1,316.00p 1,294.00p 1,296.00p 145114
06/06/2018 1,296.00p 1,308.00p 1,290.64p 1,300.00p 170347
05/06/2018 1,282.00p 1,296.00p 1,282.00p 1,292.00p 159976
04/06/2018 1,270.00p 1,288.00p 1,269.40p 1,288.00p 179664
01/06/2018 1,256.00p 1,267.20p 1,253.00p 1,266.00p 132815
31/05/2018 1,244.00p 1,256.00p 1,240.16p 1,256.00p 183961
30/05/2018 1,236.00p 1,248.00p 1,232.00p 1,244.00p 126737
29/05/2018 1,240.00p 1,246.00p 1,234.00p 1,242.00p 102026
25/05/2018 1,228.00p 1,250.00p 1,228.00p 1,240.00p 130811
24/05/2018 1,230.00p 1,241.96p 1,228.00p 1,228.00p 105185
23/05/2018 1,232.00p 1,235.60p 1,228.00p 1,228.00p 78339
22/05/2018 1,248.00p 1,250.00p 1,238.00p 1,238.00p 152408
21/05/2018 1,228.00p 1,250.00p 1,224.00p 1,242.00p 201496
18/05/2018 1,228.00p 1,228.00p 1,216.00p 1,222.00p 79976
17/05/2018 1,224.00p 1,230.00p 1,222.00p 1,224.00p 116562
16/05/2018 1,214.00p 1,234.40p 1,214.00p 1,230.00p 129267
15/05/2018 1,240.00p 1,240.00p 1,216.00p 1,220.00p 191066
14/05/2018 1,218.00p 1,239.90p 1,218.00p 1,234.00p 196058
11/05/2018 1,220.00p 1,226.00p 1,208.00p 1,222.00p 173291
10/05/2018 1,208.00p 1,216.00p 1,201.85p 1,214.00p 406443
09/05/2018 1,200.00p 1,205.08p 1,195.04p 1,204.00p 162994
08/05/2018 1,178.00p 1,199.62p 1,178.00p 1,196.00p 149396
04/05/2018 1,160.00p 1,178.00p 1,160.00p 1,174.00p 92169
03/05/2018 1,154.00p 1,163.93p 1,151.72p 1,156.00p 113576
02/05/2018 1,150.00p 1,170.00p 1,150.00p 1,168.00p 121996
01/05/2018 1,144.00p 1,154.00p 1,138.00p 1,150.00p 185461
30/04/2018 1,136.00p 1,161.80p 1,136.00p 1,148.00p 135038
27/04/2018 1,138.00p 1,160.00p 1,136.00p 1,140.00p 158561
26/04/2018 1,106.00p 1,130.00p 1,102.00p 1,130.00p 151231
25/04/2018 1,120.00p 1,122.00p 1,090.00p 1,102.00p 181246
24/04/2018 1,144.00p 1,152.00p 1,124.20p 1,126.00p 106557
23/04/2018 1,140.00p 1,146.00p 1,134.00p 1,146.00p 130715
20/04/2018 1,144.00p 1,150.00p 1,134.00p 1,138.00p 141355
19/04/2018 1,136.00p 1,156.00p 1,130.00p 1,140.00p 171556
18/04/2018 1,114.00p 1,136.00p 1,112.60p 1,136.00p 205962
17/04/2018 1,094.00p 1,110.22p 1,090.04p 1,110.00p 237710
16/04/2018 1,112.00p 1,114.00p 1,092.00p 1,092.00p 202246
13/04/2018 1,112.00p 1,116.00p 1,100.68p 1,108.00p 141132
12/04/2018 1,104.00p 1,106.00p 1,097.00p 1,106.00p 153648
11/04/2018 1,088.00p 1,104.00p 1,086.00p 1,100.00p 215417
10/04/2018 1,092.00p 1,098.00p 1,082.00p 1,092.00p 188691
09/04/2018 1,080.00p 1,086.83p 1,073.00p 1,086.00p 172664
06/04/2018 1,080.00p 1,107.00p 1,076.00p 1,084.00p 213907
05/04/2018 1,060.00p 1,104.00p 1,060.00p 1,104.00p 296064
04/04/2018 1,066.00p 1,073.40p 1,046.00p 1,060.00p 318424
03/04/2018 1,066.00p 1,078.00p 1,056.22p 1,078.00p 312611
29/03/2018 1,076.00p 1,090.00p 1,068.14p 1,088.00p 263036
28/03/2018 1,098.00p 1,098.00p 1,062.00p 1,062.00p 309639
27/03/2018 1,116.00p 1,133.16p 1,112.00p 1,112.00p 209999
26/03/2018 1,096.00p 1,109.80p 1,084.00p 1,088.00p 248079
23/03/2018 1,110.00p 1,110.00p 1,090.00p 1,096.00p 159903
22/03/2018 1,132.00p 1,140.00p 1,111.00p 1,116.00p 175910
21/03/2018 1,156.00p 1,156.00p 1,136.00p 1,140.00p 191944
20/03/2018 1,158.00p 1,158.00p 1,139.68p 1,146.00p 248056
19/03/2018 1,170.00p 1,182.00p 1,132.00p 1,134.00p 231096
16/03/2018 1,190.00p 1,190.00p 1,170.00p 1,184.00p 171790
15/03/2018 1,180.00p 1,184.00p 1,174.00p 1,174.00p 166313
14/03/2018 1,184.00p 1,184.00p 1,176.00p 1,176.00p 135342
13/03/2018 1,198.00p 1,212.00p 1,184.00p 1,184.00p 167497
12/03/2018 1,198.00p 1,204.00p 1,190.10p 1,204.00p 264929
09/03/2018 1,182.00p 1,186.00p 1,172.00p 1,186.00p 206934
08/03/2018 1,174.00p 1,182.00p 1,168.00p 1,182.00p 176452
07/03/2018 1,154.00p 1,172.00p 1,149.00p 1,172.00p 167041
06/03/2018 1,156.00p 1,170.00p 1,156.00p 1,166.00p 93088
05/03/2018 1,136.00p 1,160.00p 1,136.00p 1,156.00p 147871
02/03/2018 1,154.00p 1,154.00p 1,133.40p 1,138.00p 122745
01/03/2018 1,176.00p 1,176.00p 1,156.00p 1,162.00p 163410
28/02/2018 1,170.00p 1,184.00p 1,168.00p 1,172.00p 158083
27/02/2018 1,170.00p 1,186.00p 1,170.00p 1,178.00p 167752
26/02/2018 1,146.00p 1,176.00p 1,146.00p 1,174.00p 141715
23/02/2018 1,138.00p 1,150.00p 1,138.00p 1,150.00p 143626
22/02/2018 1,148.00p 1,148.00p 1,136.72p 1,142.00p 177932
21/02/2018 1,136.00p 1,156.00p 1,136.00p 1,154.00p 204958
20/02/2018 1,150.00p 1,150.00p 1,132.00p 1,138.00p 174511
19/02/2018 1,128.00p 1,152.00p 1,128.00p 1,138.00p 158443
16/02/2018 1,148.00p 1,148.00p 1,138.00p 1,138.00p 182430
15/02/2018 1,126.00p 1,146.00p 1,125.92p 1,132.00p 190452
14/02/2018 1,106.00p 1,122.00p 1,098.00p 1,122.00p 185196
13/02/2018 1,100.00p 1,110.00p 1,084.00p 1,110.00p 171265
12/02/2018 1,084.00p 1,098.22p 1,080.00p 1,090.00p 171662
09/02/2018 1,060.00p 1,079.92p 1,048.00p 1,068.00p 248661
08/02/2018 1,100.00p 1,110.00p 1,072.00p 1,072.00p 217622
07/02/2018 1,088.00p 1,122.00p 1,075.00p 1,114.00p 263257
06/02/2018 1,050.00p 1,084.00p 1,014.00p 1,066.00p 591159
05/02/2018 1,120.00p 1,123.50p 1,074.80p 1,094.00p 495534
02/02/2018 1,158.00p 1,158.00p 1,126.00p 1,126.00p 259307
01/02/2018 1,166.00p 1,166.00p 1,148.84p 1,158.00p 116787
31/01/2018 1,164.00p 1,166.00p 1,148.00p 1,160.00p 146273
30/01/2018 1,176.00p 1,176.00p 1,152.00p 1,156.00p 199371
29/01/2018 1,180.00p 1,184.00p 1,173.24p 1,174.00p 129323
26/01/2018 1,170.00p 1,170.00p 1,148.00p 1,168.00p 205333
25/01/2018 1,162.00p 1,172.00p 1,150.00p 1,162.00p 201279
24/01/2018 1,190.00p 1,190.00p 1,164.80p 1,166.00p 91470
23/01/2018 1,180.00p 1,194.74p 1,178.16p 1,190.00p 154418
22/01/2018 1,174.00p 1,184.00p 1,172.00p 1,184.00p 135285
19/01/2018 1,172.00p 1,180.00p 1,166.00p 1,174.00p 86816
18/01/2018 1,178.00p 1,178.00p 1,162.00p 1,166.00p 114772
17/01/2018 1,174.00p 1,180.00p 1,165.08p 1,170.00p 139510
16/01/2018 1,176.00p 1,186.38p 1,175.04p 1,182.00p 165394
15/01/2018 1,176.00p 1,183.92p 1,174.00p 1,176.00p 80264
12/01/2018 1,188.00p 1,190.00p 1,166.00p 1,174.00p 147177
11/01/2018 1,184.00p 1,184.00p 1,173.64p 1,180.00p 109076
10/01/2018 1,186.00p 1,186.00p 1,170.00p 1,174.00p 110573
09/01/2018 1,166.00p 1,186.00p 1,166.00p 1,186.00p 130332
08/01/2018 1,170.00p 1,187.58p 1,170.00p 1,180.00p 181494
05/01/2018 1,152.00p 1,178.00p 1,148.00p 1,168.00p 122790
04/01/2018 1,142.00p 1,162.00p 1,142.00p 1,154.00p 116710
03/01/2018 1,130.00p 1,150.00p 1,130.00p 1,144.00p 91809
02/01/2018 1,126.00p 1,136.00p 1,120.00p 1,134.00p 87370
29/12/2017 1,139.00p 1,140.95p 1,129.00p 1,137.00p 36444
28/12/2017 1,137.00p 1,145.00p 1,128.90p 1,142.00p 53875
27/12/2017 1,147.00p 1,148.20p 1,131.00p 1,140.00p 71505
22/12/2017 1,144.00p 1,149.00p 1,141.00p 1,145.00p 62816
21/12/2017 1,142.00p 1,148.00p 1,136.60p 1,141.00p 86003
20/12/2017 1,148.00p 1,149.00p 1,130.00p 1,135.00p 79518

*Close Price adjusted for both dividends and splits