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
18/05/2018 75.00p 75.20p 74.20p 74.30p 1551017
17/05/2018 76.00p 76.59p 75.00p 75.10p 1039201
16/05/2018 75.90p 77.70p 75.49p 76.80p 1657917
15/05/2018 74.30p 75.90p 73.26p 75.60p 1735736
14/05/2018 75.20p 75.53p 73.50p 74.00p 2226840
11/05/2018 75.30p 75.50p 74.74p 75.20p 1102763
10/05/2018 75.50p 75.50p 73.74p 74.80p 1132110
09/05/2018 75.20p 75.75p 74.56p 75.00p 2536765
08/05/2018 73.60p 74.80p 73.60p 74.70p 3370172
04/05/2018 74.60p 74.60p 73.52p 73.60p 1157876
03/05/2018 75.10p 75.56p 73.71p 74.00p 1981686
02/05/2018 75.70p 76.49p 75.10p 75.40p 3187995
01/05/2018 76.50p 77.50p 75.10p 75.60p 1563560
30/04/2018 77.50p 78.00p 76.00p 76.00p 2243205
27/04/2018 76.40p 77.99p 75.60p 77.50p 1491100
26/04/2018 75.80p 77.20p 74.60p 76.50p 2207549
25/04/2018 75.50p 76.49p 75.00p 75.30p 3063038
24/04/2018 76.00p 76.80p 74.20p 76.00p 4108287
23/04/2018 85.00p 85.14p 75.22p 75.70p 6804532
20/04/2018 84.30p 85.50p 84.30p 85.00p 1069216
19/04/2018 85.00p 85.80p 84.50p 85.10p 1346473
18/04/2018 84.50p 85.00p 84.20p 85.00p 985487
17/04/2018 84.40p 84.65p 83.97p 84.40p 874745
16/04/2018 84.90p 84.91p 83.60p 84.00p 2091781
13/04/2018 83.70p 85.00p 83.20p 84.90p 697217
12/04/2018 83.50p 84.50p 83.30p 84.50p 902418
11/04/2018 83.00p 84.50p 83.00p 84.10p 1418248
10/04/2018 82.00p 83.90p 81.41p 83.30p 2203400
09/04/2018 81.40p 82.60p 80.10p 82.20p 1447761
06/04/2018 82.00p 82.00p 80.70p 80.90p 1412472
05/04/2018 80.00p 82.00p 80.00p 82.00p 2112942
04/04/2018 79.00p 79.62p 77.70p 78.60p 2836652
03/04/2018 79.00p 79.00p 77.78p 78.90p 2257182
29/03/2018 78.00p 80.83p 78.00p 80.50p 2166554
28/03/2018 79.00p 79.16p 77.67p 78.50p 1307164
27/03/2018 79.20p 79.60p 78.41p 79.10p 1820305
26/03/2018 78.70p 81.00p 78.50p 79.10p 2183188
23/03/2018 79.50p 80.40p 77.80p 80.40p 2479764
22/03/2018 79.10p 81.60p 78.50p 80.00p 4519555
21/03/2018 73.00p 81.50p 73.00p 81.00p 10791039
20/03/2018 72.40p 73.79p 71.47p 72.80p 1713540
19/03/2018 73.20p 74.25p 70.50p 72.00p 3001704
16/03/2018 73.10p 74.14p 72.49p 73.20p 3477929
15/03/2018 74.50p 76.00p 72.60p 73.10p 2400795
14/03/2018 75.00p 75.90p 74.00p 74.20p 1295108
13/03/2018 76.20p 77.00p 75.10p 75.40p 1156681
12/03/2018 75.00p 77.70p 75.00p 77.70p 2177162
09/03/2018 75.00p 77.84p 75.00p 75.80p 2902007
08/03/2018 76.50p 76.50p 75.23p 76.30p 1513549
07/03/2018 75.80p 77.00p 75.10p 76.00p 1497812
06/03/2018 75.40p 76.90p 75.40p 76.00p 1695631
05/03/2018 75.40p 75.93p 74.60p 75.10p 1636340
02/03/2018 75.40p 75.93p 75.10p 75.60p 1169176
01/03/2018 76.00p 76.40p 75.20p 75.50p 1578964
28/02/2018 76.70p 77.57p 75.40p 75.40p 1298428
27/02/2018 77.00p 78.40p 75.70p 77.00p 1769415
26/02/2018 75.50p 77.00p 75.25p 76.80p 1233776
23/02/2018 75.30p 75.60p 74.31p 75.40p 1484343
22/02/2018 77.00p 77.00p 74.10p 74.70p 1836042
21/02/2018 76.40p 76.40p 75.10p 75.10p 1579286
20/02/2018 76.50p 76.98p 76.02p 76.20p 951795
19/02/2018 77.40p 79.20p 76.50p 76.50p 1316331
16/02/2018 79.10p 79.27p 77.70p 78.10p 492221
15/02/2018 77.30p 79.40p 77.17p 77.90p 963453
14/02/2018 77.20p 79.41p 77.20p 78.40p 637615
13/02/2018 77.90p 78.71p 76.90p 78.20p 1113275
12/02/2018 77.00p 78.89p 77.00p 78.60p 1418067
09/02/2018 76.00p 77.00p 74.50p 77.00p 2017601
08/02/2018 78.70p 78.97p 76.50p 76.50p 1170841
07/02/2018 75.60p 79.72p 75.60p 78.60p 2118187
06/02/2018 75.50p 76.53p 71.79p 76.00p 4664680
05/02/2018 80.70p 81.70p 76.10p 77.70p 5609696
02/02/2018 81.80p 83.32p 81.20p 81.20p 1280867
01/02/2018 83.10p 84.04p 81.92p 82.30p 1071723
31/01/2018 83.00p 84.40p 82.00p 83.00p 1818909
30/01/2018 83.00p 83.97p 83.00p 83.50p 1240997
29/01/2018 84.00p 84.37p 83.22p 83.30p 1078342
26/01/2018 83.40p 84.70p 83.10p 84.70p 1404208
25/01/2018 83.20p 85.00p 83.14p 83.40p 982755
24/01/2018 84.80p 84.80p 83.00p 83.50p 1134002
23/01/2018 82.40p 84.90p 82.40p 84.90p 1828596
22/01/2018 83.10p 84.00p 82.69p 84.00p 2227026
19/01/2018 83.30p 83.36p 82.29p 83.20p 2120120
18/01/2018 83.70p 84.00p 82.90p 83.50p 1273149
17/01/2018 83.10p 84.65p 82.98p 83.90p 1195811
16/01/2018 81.60p 84.12p 81.60p 84.00p 1729135
15/01/2018 82.60p 83.98p 81.64p 82.60p 1523246
12/01/2018 83.40p 84.50p 81.97p 83.00p 1270773
11/01/2018 83.80p 85.50p 83.38p 84.40p 1331968
10/01/2018 84.00p 84.75p 82.50p 83.60p 1586521
09/01/2018 85.00p 85.40p 83.50p 83.90p 1370916
08/01/2018 84.90p 85.71p 83.43p 83.50p 1670407
05/01/2018 83.40p 84.90p 83.23p 84.00p 1410424
04/01/2018 85.50p 85.50p 83.09p 83.60p 1517631
03/01/2018 83.70p 84.50p 82.84p 84.10p 894433
02/01/2018 84.70p 85.50p 83.50p 84.30p 1465319
29/12/2017 83.00p 85.17p 82.92p 84.45p 532022
28/12/2017 84.00p 84.46p 83.00p 83.60p 672828
27/12/2017 86.00p 86.00p 83.00p 83.50p 713133
22/12/2017 85.50p 86.00p 84.48p 85.05p 505823
21/12/2017 84.50p 85.25p 83.75p 85.00p 518857
20/12/2017 84.45p 85.00p 83.19p 84.95p 838578
19/12/2017 84.45p 84.80p 83.13p 84.00p 1058585
18/12/2017 84.75p 85.40p 83.15p 83.15p 855401
15/12/2017 84.35p 84.35p 81.80p 84.00p 992802
14/12/2017 82.50p 83.79p 81.80p 82.30p 1216791
13/12/2017 84.95p 85.00p 81.85p 82.00p 1874324
12/12/2017 84.50p 84.50p 83.50p 84.45p 771099
11/12/2017 84.50p 84.50p 83.61p 84.00p 960234
08/12/2017 83.00p 84.10p 82.50p 83.60p 1524859
07/12/2017 83.00p 83.50p 81.50p 82.90p 1762409
06/12/2017 83.30p 84.03p 81.58p 83.25p 1340451
05/12/2017 86.25p 86.25p 83.50p 83.60p 1343928
04/12/2017 84.85p 85.92p 84.54p 84.95p 780591
01/12/2017 84.70p 86.15p 84.50p 84.55p 949434
30/11/2017 85.65p 86.20p 84.65p 85.00p 686991
29/11/2017 87.45p 87.50p 85.69p 87.00p 538629
28/11/2017 86.95p 87.50p 85.55p 87.30p 985682
27/11/2017 85.00p 86.97p 84.45p 86.00p 944874
24/11/2017 85.50p 85.50p 83.05p 84.20p 864774
23/11/2017 84.10p 85.05p 83.50p 84.00p 1512948
22/11/2017 83.40p 85.49p 83.19p 84.00p 1330616
21/11/2017 84.75p 85.71p 83.15p 84.10p 2098218
20/11/2017 88.50p 88.70p 85.00p 84.95p 2214454
17/11/2017 89.45p 89.70p 87.50p 88.00p 933808
16/11/2017 88.70p 89.40p 87.63p 89.00p 1104039
15/11/2017 88.50p 88.95p 87.40p 88.30p 2510567
14/11/2017 91.75p 91.75p 88.50p 89.40p 1003412
13/11/2017 93.50p 94.00p 90.36p 90.50p 1935383
10/11/2017 94.25p 97.75p 93.50p 93.55p 1940713
09/11/2017 95.00p 95.80p 93.88p 94.25p 2713333
08/11/2017 95.50p 96.75p 95.00p 96.00p 3040730
07/11/2017 94.10p 96.05p 94.10p 96.00p 1907099
06/11/2017 93.00p 94.00p 92.96p 94.00p 1318410
03/11/2017 93.00p 93.90p 92.30p 93.90p 1533188
02/11/2017 91.10p 93.00p 91.10p 92.85p 1178848
01/11/2017 89.60p 92.00p 88.76p 91.50p 1298369
31/10/2017 89.35p 89.50p 88.70p 89.40p 1056985
30/10/2017 88.20p 89.50p 88.00p 89.30p 1428201
27/10/2017 87.75p 88.42p 87.75p 88.25p 3164885
26/10/2017 88.75p 89.39p 87.55p 87.75p 1842369
25/10/2017 89.30p 89.70p 88.60p 89.10p 1710276
24/10/2017 89.40p 90.00p 88.00p 88.90p 2549905
23/10/2017 91.00p 91.00p 89.07p 90.00p 1653877
20/10/2017 91.00p 91.00p 90.50p 90.60p 1545382
19/10/2017 91.00p 91.65p 90.25p 90.90p 1470441
18/10/2017 90.40p 91.95p 90.40p 91.15p 1348567
17/10/2017 91.30p 91.45p 90.00p 90.70p 1594401
16/10/2017 91.50p 91.80p 91.05p 91.80p 1073643
13/10/2017 92.15p 92.50p 91.25p 91.30p 1300669
12/10/2017 92.70p 92.70p 91.25p 91.30p 268453
11/10/2017 92.00p 92.90p 91.75p 92.00p 294657
10/10/2017 92.25p 92.75p 91.65p 92.20p 82899
09/10/2017 94.50p 94.50p 92.00p 92.30p 604052
06/10/2017 94.00p 94.40p 93.65p 93.80p 378256
05/10/2017 94.95p 95.05p 93.40p 93.75p 598012
04/10/2017 96.00p 96.00p 94.10p 94.10p 295645
03/10/2017 96.00p 96.00p 94.60p 94.60p 261396
02/10/2017 94.70p 95.90p 94.70p 95.50p 214453
29/09/2017 95.35p 95.85p 94.60p 95.35p 183498
28/09/2017 96.50p 96.75p 95.25p 95.25p 115198
27/09/2017 95.30p 96.10p 95.30p 95.90p 39542
26/09/2017 95.15p 96.10p 95.15p 95.75p 66379
25/09/2017 96.50p 96.50p 95.20p 95.50p 79765
22/09/2017 95.25p 96.50p 95.00p 95.80p 106984
21/09/2017 95.05p 96.50p 94.95p 96.25p 286033
20/09/2017 95.35p 96.50p 95.10p 95.40p 159791
19/09/2017 95.50p 95.75p 95.50p 95.75p 198692
18/09/2017 96.30p 96.30p 95.15p 95.20p 124472
15/09/2017 95.50p 96.40p 95.00p 96.20p 578714
14/09/2017 95.90p 96.20p 95.60p 96.10p 230747
13/09/2017 96.50p 96.80p 95.50p 96.15p 473345
12/09/2017 97.25p 97.25p 95.95p 96.15p 405111
11/09/2017 96.20p 97.30p 96.05p 96.50p 152325
08/09/2017 95.25p 96.50p 95.10p 96.50p 84314
07/09/2017 95.50p 96.65p 95.15p 96.50p 105135
06/09/2017 96.80p 97.25p 95.75p 96.50p 137682
05/09/2017 97.25p 97.25p 96.30p 97.25p 47394
04/09/2017 96.90p 97.75p 96.60p 97.35p 120011
01/09/2017 96.00p 97.80p 96.00p 97.80p 298024
31/08/2017 96.20p 96.50p 95.70p 96.00p 83713
30/08/2017 95.25p 95.50p 95.20p 95.50p 47179
29/08/2017 95.25p 95.30p 93.50p 94.45p 260336
25/08/2017 95.75p 96.70p 95.45p 95.75p 144923
24/08/2017 96.60p 97.00p 95.80p 96.10p 140146
23/08/2017 96.25p 96.60p 95.50p 96.60p 529844
22/08/2017 97.55p 98.25p 95.65p 96.05p 534654
21/08/2017 100.20p 100.20p 98.00p 98.25p 188215
18/08/2017 100.10p 101.00p 99.00p 99.00p 148003
17/08/2017 102.00p 102.00p 100.00p 100.00p 187638
16/08/2017 100.90p 102.50p 100.90p 102.00p 327464
15/08/2017 101.00p 101.50p 100.70p 101.40p 60888
14/08/2017 100.40p 101.30p 100.20p 101.30p 122347
11/08/2017 100.80p 101.20p 100.00p 100.50p 384950
10/08/2017 103.20p 103.80p 101.00p 102.10p 1259328
09/08/2017 102.50p 103.50p 102.50p 103.20p 827560
08/08/2017 103.10p 103.90p 102.80p 103.10p 103412
07/08/2017 101.90p 102.50p 101.50p 102.50p 70600
04/08/2017 102.00p 103.90p 101.50p 101.60p 117801
03/08/2017 102.70p 104.00p 101.70p 102.70p 257956

*Close Price adjusted for both dividends and splits