Woodford Patient Capital Trust (WPCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Woodford Patient Capital Trust

Date Open High Low Close* Volume
13/12/2019 34.75p 35.56p 32.61p 33.60p 1878756
12/12/2019 34.20p 34.90p 30.80p 34.30p 1641095
11/12/2019 32.50p 34.35p 32.50p 34.35p 1090848
10/12/2019 31.45p 34.05p 30.70p 32.75p 2352752
09/12/2019 29.90p 31.50p 29.40p 31.00p 2459669
06/12/2019 30.30p 30.45p 29.01p 29.85p 764490
05/12/2019 29.15p 30.20p 28.86p 29.60p 803755
04/12/2019 29.20p 29.80p 28.46p 29.00p 988101
03/12/2019 30.50p 30.50p 28.75p 28.75p 485222
02/12/2019 30.20p 30.45p 29.75p 30.30p 1996576
29/11/2019 29.90p 30.50p 29.46p 30.00p 964865
28/11/2019 29.75p 30.14p 28.66p 29.40p 2015778
27/11/2019 29.80p 29.80p 28.30p 29.00p 2813617
26/11/2019 28.55p 29.37p 28.05p 29.05p 2343631
25/11/2019 30.00p 30.43p 28.54p 29.00p 1394542
22/11/2019 30.90p 31.84p 30.00p 30.15p 932635
21/11/2019 29.00p 31.00p 29.00p 30.65p 1746218
20/11/2019 28.55p 30.41p 28.20p 29.80p 1387314
19/11/2019 28.40p 29.44p 28.40p 28.85p 1535910
18/11/2019 29.20p 30.58p 28.60p 28.60p 1332489
15/11/2019 28.75p 30.10p 28.75p 30.05p 1128711
14/11/2019 30.00p 30.31p 28.50p 29.35p 3975528
13/11/2019 31.00p 31.54p 29.85p 29.85p 1173881
12/11/2019 31.50p 32.23p 30.90p 30.90p 1664926
11/11/2019 33.20p 33.23p 31.07p 31.55p 1430637
08/11/2019 31.80p 33.35p 31.80p 32.30p 2581971
07/11/2019 32.75p 33.20p 32.13p 32.65p 939060
06/11/2019 31.80p 32.70p 30.25p 32.35p 2823026
05/11/2019 34.70p 34.91p 31.75p 32.50p 2335554
04/11/2019 36.70p 36.70p 34.20p 35.00p 3607546
01/11/2019 37.50p 37.96p 37.10p 37.90p 6066283
31/10/2019 37.50p 37.50p 36.80p 37.50p 1060846
30/10/2019 36.85p 37.43p 36.55p 37.40p 5265234
29/10/2019 36.20p 37.19p 36.11p 37.00p 1683088
28/10/2019 37.85p 37.85p 35.05p 36.00p 2170835
25/10/2019 38.80p 39.39p 35.82p 36.10p 4190950
24/10/2019 31.30p 40.14p 31.30p 37.95p 25730690
23/10/2019 31.95p 31.95p 29.59p 30.35p 2248576
22/10/2019 33.00p 33.00p 31.60p 31.65p 2029145
21/10/2019 32.65p 33.20p 31.80p 32.00p 2815649
18/10/2019 33.05p 33.85p 32.60p 33.00p 2760091
17/10/2019 32.65p 34.60p 32.60p 34.00p 4456842
16/10/2019 34.00p 34.00p 29.85p 32.50p 11140653
15/10/2019 36.00p 36.00p 33.58p 34.40p 10026339
14/10/2019 37.50p 37.94p 35.69p 37.65p 2470157
11/10/2019 36.45p 37.79p 36.12p 36.75p 2177413
10/10/2019 37.80p 38.71p 35.00p 36.25p 3963585
09/10/2019 40.95p 40.95p 37.45p 38.00p 3161585
08/10/2019 40.00p 40.85p 39.14p 40.40p 1823469
07/10/2019 41.05p 41.42p 38.16p 39.70p 4365566
04/10/2019 42.30p 43.20p 41.10p 41.40p 1800391
03/10/2019 41.95p 43.21p 41.06p 41.50p 2833325
02/10/2019 43.75p 44.60p 42.50p 43.10p 3392556
01/10/2019 45.00p 45.85p 44.30p 44.95p 4304442
30/09/2019 42.75p 45.20p 42.75p 44.90p 1196484
27/09/2019 43.15p 44.60p 43.15p 44.00p 2219122
26/09/2019 44.55p 44.55p 41.70p 43.90p 1076691
25/09/2019 44.60p 46.15p 44.10p 45.10p 1003853
24/09/2019 44.90p 45.75p 44.20p 45.00p 671125
23/09/2019 48.00p 48.00p 44.50p 44.50p 926994
20/09/2019 48.00p 49.25p 46.70p 46.70p 12180329
19/09/2019 47.50p 48.00p 45.80p 47.85p 1361949
18/09/2019 46.95p 47.45p 45.40p 47.45p 1359886
17/09/2019 44.90p 47.00p 43.77p 46.30p 915271
16/09/2019 45.50p 46.00p 43.84p 45.25p 1294392
13/09/2019 44.10p 46.00p 42.05p 45.50p 3433009
12/09/2019 45.90p 47.10p 45.25p 45.25p 1033860
11/09/2019 46.55p 48.15p 44.95p 45.05p 1085194
10/09/2019 44.65p 46.20p 43.00p 46.20p 723740
09/09/2019 43.00p 44.55p 43.00p 43.80p 756233
06/09/2019 42.65p 43.58p 42.32p 43.20p 1030075
05/09/2019 45.50p 45.50p 41.75p 42.60p 2525541
04/09/2019 44.00p 46.00p 43.25p 45.00p 1292366
03/09/2019 42.75p 43.65p 40.85p 43.65p 1001548
02/09/2019 42.50p 42.50p 41.00p 42.35p 872102
30/08/2019 42.45p 42.45p 40.70p 41.10p 772025
29/08/2019 40.00p 42.50p 40.00p 41.10p 897877
28/08/2019 40.80p 42.35p 40.05p 40.95p 1395596
27/08/2019 44.30p 44.30p 39.85p 42.00p 1935671
23/08/2019 44.00p 44.00p 38.10p 43.30p 2361949
22/08/2019 43.40p 43.90p 42.00p 43.90p 729258
21/08/2019 45.00p 45.00p 41.10p 42.00p 1785453
20/08/2019 42.60p 43.75p 42.60p 43.75p 304625
19/08/2019 43.75p 44.44p 42.30p 43.85p 1524791
16/08/2019 43.50p 44.55p 42.50p 44.15p 959722
15/08/2019 42.85p 44.89p 42.70p 43.40p 667592
14/08/2019 43.00p 44.95p 42.70p 44.95p 3188020
13/08/2019 44.30p 44.90p 43.20p 43.90p 952926
12/08/2019 44.50p 45.00p 43.50p 45.00p 1945909
09/08/2019 40.25p 45.00p 39.61p 44.20p 2890388
08/08/2019 40.00p 41.57p 40.00p 40.90p 4221776
07/08/2019 42.45p 43.13p 39.80p 40.10p 6141480
06/08/2019 42.85p 43.00p 42.00p 42.15p 4499806
05/08/2019 44.50p 45.00p 41.35p 42.65p 7361502
02/08/2019 47.00p 47.00p 44.10p 44.65p 6691851
01/08/2019 47.10p 47.73p 46.33p 46.80p 5607791
31/07/2019 49.70p 50.02p 47.35p 47.35p 4338961
30/07/2019 50.50p 51.33p 48.60p 49.20p 9923314
29/07/2019 52.70p 53.90p 50.50p 51.00p 5154239
26/07/2019 52.30p 53.90p 52.30p 53.30p 1271350
25/07/2019 54.00p 54.00p 53.17p 53.30p 1473449
24/07/2019 53.70p 54.00p 52.95p 53.60p 1179605
23/07/2019 52.10p 53.70p 52.10p 53.50p 1282914
22/07/2019 54.80p 54.80p 51.60p 53.10p 3934657
19/07/2019 55.50p 55.50p 53.50p 54.00p 1690702
18/07/2019 54.20p 55.10p 53.87p 55.10p 916179
17/07/2019 54.50p 55.70p 54.00p 55.00p 1229832
16/07/2019 56.10p 56.10p 53.95p 54.50p 1705848
15/07/2019 55.30p 55.30p 54.20p 55.00p 1107396
12/07/2019 54.10p 56.00p 54.10p 55.20p 827072
11/07/2019 56.10p 56.10p 54.70p 55.00p 2062028
10/07/2019 55.00p 56.69p 54.50p 55.00p 2148323
09/07/2019 54.60p 56.06p 54.60p 54.90p 2209125
08/07/2019 55.10p 56.84p 53.10p 56.60p 2762162
05/07/2019 56.10p 58.53p 55.50p 57.50p 1984052
04/07/2019 58.80p 58.87p 56.30p 57.30p 2203684
03/07/2019 54.70p 58.74p 54.70p 58.00p 2973552
02/07/2019 56.60p 56.60p 54.76p 56.10p 1963472
01/07/2019 55.00p 57.40p 55.00p 55.00p 2768329
28/06/2019 58.20p 60.60p 55.10p 56.00p 3718975
27/06/2019 55.80p 57.50p 55.30p 57.50p 2632389
26/06/2019 56.00p 57.00p 54.60p 55.50p 3605287
25/06/2019 58.20p 58.72p 55.50p 56.20p 1798650
24/06/2019 56.40p 59.60p 55.68p 58.00p 4146126
21/06/2019 55.30p 56.50p 53.35p 56.50p 5395337
20/06/2019 54.40p 55.93p 53.50p 54.50p 3504328
19/06/2019 54.60p 55.80p 53.10p 53.80p 8783374
18/06/2019 54.70p 56.00p 51.80p 53.80p 7752427
17/06/2019 58.80p 58.80p 52.75p 55.00p 12327648
14/06/2019 60.00p 60.49p 57.34p 58.00p 5882143
13/06/2019 61.00p 62.15p 59.41p 59.50p 6197800
12/06/2019 61.70p 64.10p 60.75p 60.90p 5673857
11/06/2019 58.20p 64.22p 58.20p 63.40p 10003205
10/06/2019 62.50p 62.69p 58.00p 59.00p 18494064
07/06/2019 64.00p 64.36p 61.05p 62.80p 14293771
06/06/2019 66.00p 66.93p 60.69p 64.50p 14569361
05/06/2019 69.00p 71.00p 64.94p 66.10p 12700496
04/06/2019 73.40p 73.40p 60.58p 71.00p 30026968
03/06/2019 77.20p 77.90p 76.15p 76.50p 2185349
31/05/2019 77.30p 77.50p 75.50p 77.00p 2720888
30/05/2019 79.00p 79.00p 77.00p 77.80p 1545245
29/05/2019 79.40p 79.40p 77.05p 77.30p 1123675
28/05/2019 79.40p 79.40p 77.00p 78.10p 1385426
24/05/2019 77.50p 79.20p 77.50p 79.20p 1093696
23/05/2019 77.70p 78.70p 77.50p 77.50p 1202562
22/05/2019 80.10p 80.76p 77.50p 77.70p 2528210
21/05/2019 80.80p 81.65p 80.19p 80.80p 668627
20/05/2019 82.40p 83.18p 81.27p 81.30p 1298036
17/05/2019 82.00p 83.00p 80.16p 83.00p 1503538
16/05/2019 80.20p 81.98p 80.20p 81.40p 1954952
15/05/2019 81.00p 81.72p 79.60p 81.10p 1317780
14/05/2019 79.60p 80.91p 79.50p 80.10p 1113572
13/05/2019 78.80p 81.50p 78.38p 79.30p 1163995
10/05/2019 79.00p 80.00p 77.50p 80.00p 1645690
09/05/2019 78.00p 79.60p 77.10p 77.60p 1434223
08/05/2019 80.20p 80.74p 77.50p 78.10p 3090835
07/05/2019 81.60p 82.26p 80.00p 80.00p 1416356
03/05/2019 81.90p 82.50p 81.50p 81.70p 1153418
02/05/2019 82.90p 83.00p 81.80p 82.00p 3407348
01/05/2019 82.40p 83.45p 82.00p 82.30p 1469015
30/04/2019 83.00p 83.10p 82.50p 82.90p 942546
29/04/2019 82.30p 85.80p 81.90p 82.60p 3112482
26/04/2019 82.30p 82.30p 81.25p 81.80p 1569904
25/04/2019 82.50p 82.50p 81.20p 82.00p 1532905
24/04/2019 82.40p 82.66p 81.62p 82.50p 1708419
23/04/2019 83.20p 83.20p 81.40p 82.50p 2405401
18/04/2019 82.00p 82.80p 80.08p 82.80p 1238762
17/04/2019 80.90p 82.50p 80.58p 82.20p 1929984
16/04/2019 81.50p 81.90p 80.68p 81.50p 2006012
15/04/2019 83.00p 83.00p 80.70p 80.80p 2494140
12/04/2019 82.50p 82.50p 81.50p 81.90p 1676322
11/04/2019 82.00p 82.19p 81.30p 81.90p 1294867
10/04/2019 83.00p 83.00p 81.80p 82.20p 1429220
09/04/2019 82.60p 82.90p 81.60p 82.30p 1733463
08/04/2019 83.00p 83.40p 81.90p 82.60p 1612415
05/04/2019 81.10p 83.60p 80.65p 83.40p 3575998
04/04/2019 79.60p 81.00p 79.20p 81.00p 1682167
03/04/2019 78.50p 80.00p 78.10p 80.00p 1618370
02/04/2019 79.10p 79.44p 78.00p 78.90p 1715791
01/04/2019 79.90p 80.09p 78.50p 79.10p 724539
29/03/2019 79.00p 80.50p 78.40p 79.20p 1682922
28/03/2019 77.30p 80.80p 76.81p 80.80p 3700137
27/03/2019 78.00p 78.00p 76.83p 77.20p 1467768
26/03/2019 76.30p 78.00p 76.30p 77.90p 1453687
25/03/2019 78.90p 78.90p 76.40p 76.50p 1774821
22/03/2019 78.60p 79.13p 77.00p 77.30p 1410551
21/03/2019 79.80p 79.81p 78.02p 79.00p 1231585
20/03/2019 81.00p 81.00p 79.10p 79.40p 1260484
19/03/2019 81.00p 81.00p 79.00p 79.00p 1401425
18/03/2019 81.40p 81.40p 79.20p 79.90p 1295378
15/03/2019 81.40p 81.40p 80.31p 81.20p 2293407
14/03/2019 80.10p 81.10p 80.00p 80.00p 1660969
13/03/2019 79.60p 80.60p 79.50p 80.50p 1779643
12/03/2019 81.20p 81.80p 79.00p 79.90p 1983414
11/03/2019 81.90p 82.90p 81.30p 81.90p 1464189
08/03/2019 81.00p 82.52p 80.73p 82.50p 2370638
07/03/2019 81.00p 81.50p 80.26p 80.50p 1308726
06/03/2019 82.30p 82.30p 80.60p 80.60p 1270902
05/03/2019 83.20p 83.20p 81.50p 81.90p 1993676
04/03/2019 83.50p 83.50p 82.20p 82.20p 1978975

*Close Price adjusted for both dividends and splits