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
21/11/2017 116.90p 118.50p 116.64p 117.90p 1027280
20/11/2017 116.90p 117.40p 1.17p 117.10p 923490
17/11/2017 116.50p 117.40p 115.96p 117.20p 1072710
16/11/2017 115.20p 116.80p 114.88p 116.80p 1280630
15/11/2017 115.00p 115.70p 113.70p 114.40p 1887660
14/11/2017 116.50p 116.75p 115.50p 115.50p 1379810
13/11/2017 116.60p 117.24p 116.00p 116.00p 1731040
10/11/2017 117.50p 117.80p 116.40p 116.40p 2771380
09/11/2017 118.30p 118.30p 117.10p 117.10p 1803040
08/11/2017 117.80p 118.20p 116.95p 117.30p 1893990
07/11/2017 117.70p 118.40p 117.10p 117.10p 2375440
06/11/2017 116.70p 118.40p 116.70p 117.40p 1754280
03/11/2017 116.90p 117.80p 116.70p 117.60p 1804110
02/11/2017 115.10p 116.80p 114.80p 116.40p 1655480
01/11/2017 114.70p 115.60p 114.60p 115.00p 1836230
31/10/2017 113.00p 114.53p 113.00p 114.40p 1828540
30/10/2017 113.50p 114.50p 112.90p 113.50p 1927180
27/10/2017 111.30p 113.50p 111.10p 113.50p 1768660
26/10/2017 109.50p 110.49p 109.50p 109.90p 630280
25/10/2017 111.50p 111.50p 109.60p 109.60p 1216950
24/10/2017 110.50p 111.39p 110.50p 111.20p 1256850
23/10/2017 111.70p 111.85p 110.80p 111.00p 875640
20/10/2017 109.90p 111.70p 109.90p 111.40p 1429560
19/10/2017 110.70p 111.18p 109.70p 110.50p 1056930
18/10/2017 111.20p 111.90p 110.70p 111.00p 953180
17/10/2017 110.90p 110.90p 109.88p 110.30p 1377330
16/10/2017 110.50p 110.90p 109.50p 110.90p 900050
13/10/2017 110.00p 110.50p 109.10p 110.20p 542060
12/10/2017 110.20p 110.20p 109.00p 110.00p 525060
11/10/2017 109.80p 110.00p 109.00p 110.00p 382730
10/10/2017 109.20p 110.20p 108.90p 109.30p 188060
09/10/2017 109.50p 110.30p 109.20p 110.00p 265330
06/10/2017 108.50p 110.00p 108.50p 109.60p 471310
05/10/2017 106.20p 108.90p 106.20p 108.50p 395890
04/10/2017 106.30p 106.70p 106.00p 106.50p 502190
03/10/2017 106.20p 106.30p 105.20p 105.40p 66530
02/10/2017 105.00p 105.90p 105.00p 105.90p 156910
29/09/2017 103.10p 104.90p 103.10p 104.90p 664340
28/09/2017 102.50p 103.10p 102.50p 102.70p 768180
27/09/2017 101.00p 101.80p 101.00p 101.60p 652280
26/09/2017 100.00p 100.50p 99.50p 99.90p 934680
25/09/2017 102.90p 102.90p 100.10p 100.10p 305380
22/09/2017 102.00p 102.50p 101.60p 101.80p 433320
21/09/2017 103.70p 103.80p 102.30p 102.80p 340980
20/09/2017 103.00p 103.90p 102.70p 103.30p 585730
19/09/2017 102.50p 102.80p 101.90p 102.80p 235380
18/09/2017 101.00p 102.50p 101.00p 102.50p 354510
15/09/2017 103.10p 103.10p 100.80p 101.00p 824320
14/09/2017 103.70p 104.50p 102.60p 102.80p 525110
13/09/2017 103.70p 104.20p 103.00p 103.30p 575490
12/09/2017 103.20p 104.40p 103.10p 103.10p 674190
11/09/2017 102.90p 103.70p 102.80p 103.30p 449480
08/09/2017 103.40p 103.40p 102.10p 102.60p 185740
07/09/2017 103.00p 104.30p 103.00p 104.00p 300890
06/09/2017 103.00p 103.40p 102.40p 103.40p 147020
05/09/2017 104.50p 104.60p 103.20p 103.60p 171610
04/09/2017 104.00p 105.40p 104.00p 104.20p 240660
01/09/2017 105.80p 105.80p 104.10p 104.90p 203360
31/08/2017 103.80p 106.00p 103.80p 105.70p 381270
30/08/2017 103.40p 104.20p 103.40p 103.90p 110320
29/08/2017 103.80p 103.80p 101.60p 103.00p 186580
25/08/2017 105.40p 105.40p 104.10p 104.10p 585610
24/08/2017 105.40p 106.20p 104.50p 104.50p 556280
23/08/2017 105.10p 106.20p 104.60p 105.10p 348570
22/08/2017 102.80p 105.70p 102.80p 105.70p 307070
21/08/2017 103.10p 103.90p 102.60p 102.80p 150220
18/08/2017 104.00p 104.10p 102.70p 103.80p 507060
17/08/2017 105.60p 105.60p 104.10p 104.50p 227120
16/08/2017 104.00p 105.50p 104.00p 105.50p 512280
15/08/2017 103.00p 104.10p 103.00p 103.60p 312300
14/08/2017 102.20p 102.60p 101.60p 102.50p 108900
11/08/2017 102.00p 102.20p 100.30p 101.10p 508910
10/08/2017 104.40p 104.60p 102.30p 102.30p 180060
09/08/2017 104.80p 104.80p 103.10p 104.00p 369490
08/08/2017 104.70p 104.90p 104.30p 104.60p 430690
07/08/2017 103.50p 104.40p 103.50p 104.40p 126890
04/08/2017 102.50p 104.20p 102.50p 103.70p 375340
03/08/2017 102.40p 103.90p 102.00p 102.60p 323130
02/08/2017 103.30p 103.70p 101.90p 102.10p 454540
01/08/2017 102.90p 103.10p 102.00p 102.50p 442820
31/07/2017 104.30p 104.30p 102.50p 103.00p 834510
28/07/2017 104.40p 104.40p 103.20p 103.60p 292900
27/07/2017 103.60p 105.40p 103.60p 105.00p 166480
26/07/2017 103.90p 104.70p 103.70p 104.30p 411580
25/07/2017 104.00p 104.70p 103.20p 104.00p 437110
24/07/2017 103.90p 104.30p 102.20p 103.40p 1373450
21/07/2017 104.20p 104.40p 103.50p 103.80p 521310
20/07/2017 103.40p 104.20p 103.00p 103.70p 413700
19/07/2017 102.60p 103.30p 101.80p 103.20p 460140
18/07/2017 101.50p 103.00p 101.00p 101.90p 425660
17/07/2017 100.80p 101.80p 100.50p 101.30p 471820
14/07/2017 99.60p 101.30p 99.60p 100.70p 415760
13/07/2017 99.00p 100.90p 99.00p 100.40p 477540
12/07/2017 97.95p 99.50p 97.65p 99.10p 497310
11/07/2017 98.55p 98.55p 97.70p 98.25p 937860
10/07/2017 97.35p 98.40p 97.20p 98.20p 340650
07/07/2017 96.25p 97.25p 95.85p 97.25p 338570
06/07/2017 96.45p 96.45p 95.00p 96.05p 617730
05/07/2017 95.50p 96.45p 95.15p 96.15p 338160
04/07/2017 96.70p 96.70p 95.35p 95.35p 673450
03/07/2017 97.65p 98.05p 96.45p 96.45p 626220
30/06/2017 98.95p 98.95p 96.65p 96.90p 744400
29/06/2017 99.00p 99.20p 97.50p 98.50p 770970
28/06/2017 100.10p 100.10p 97.65p 98.40p 642260
27/06/2017 102.60p 102.60p 100.60p 100.80p 234660
26/06/2017 102.50p 103.10p 102.00p 102.10p 894210
23/06/2017 102.70p 103.30p 102.30p 102.50p 306740
22/06/2017 103.80p 104.00p 103.00p 103.00p 309590
21/06/2017 103.70p 103.80p 102.40p 102.70p 166810
20/06/2017 103.20p 104.40p 102.70p 103.40p 564620
19/06/2017 101.80p 103.00p 100.80p 102.60p 253350
16/06/2017 99.00p 101.00p 98.85p 101.00p 3311000
15/06/2017 101.00p 101.05p 98.05p 98.60p 2468400
14/06/2017 101.00p 101.60p 100.53p 101.20p 1659770
13/06/2017 101.50p 101.90p 100.00p 100.20p 2084840
12/06/2017 102.90p 102.90p 100.00p 100.70p 3831490
09/06/2017 104.10p 105.40p 103.80p 104.90p 1344150
08/06/2017 103.00p 103.40p 102.34p 102.80p 1098190
07/06/2017 103.30p 103.40p 102.10p 102.10p 1219940
06/06/2017 102.20p 103.20p 102.20p 102.50p 1749640
05/06/2017 101.60p 103.30p 101.30p 102.90p 1580190
02/06/2017 101.00p 102.00p 101.00p 101.80p 1173820
01/06/2017 101.90p 101.92p 100.40p 100.70p 1524540
31/05/2017 101.80p 102.30p 100.96p 101.40p 1829750
30/05/2017 101.00p 102.10p 100.50p 101.00p 1508760
26/05/2017 100.10p 101.27p 100.00p 101.20p 1411770
25/05/2017 99.80p 100.02p 99.45p 99.80p 1358590
24/05/2017 99.60p 100.50p 99.20p 99.20p 1503450
23/05/2017 98.70p 99.75p 98.70p 99.15p 1493730
22/05/2017 97.70p 98.70p 97.70p 98.70p 1976340
19/05/2017 97.00p 97.50p 97.00p 97.20p 978720
18/05/2017 99.45p 99.45p 96.20p 96.55p 1483870
17/05/2017 99.55p 100.80p 98.50p 98.90p 2232030
16/05/2017 98.60p 99.90p 98.15p 99.80p 1815860
15/05/2017 97.45p 98.34p 96.55p 97.85p 2168840
12/05/2017 97.00p 97.30p 96.50p 96.95p 1174150
11/05/2017 96.55p 97.18p 96.20p 96.95p 1193010
10/05/2017 97.40p 97.45p 96.60p 96.80p 1182060
09/05/2017 96.40p 97.50p 96.40p 97.05p 1270750
08/05/2017 97.00p 97.30p 96.45p 96.70p 1989440
05/05/2017 97.35p 97.50p 96.26p 96.55p 1097480
04/05/2017 96.95p 97.41p 96.20p 97.10p 1295450
03/05/2017 96.20p 96.64p 95.90p 96.25p 1630540
02/05/2017 95.10p 96.35p 94.84p 96.20p 1341920
28/04/2017 94.20p 95.50p 94.06p 94.70p 1285340
27/04/2017 94.00p 94.16p 93.55p 94.10p 983130
26/04/2017 92.75p 94.15p 92.75p 94.00p 1199950
25/04/2017 93.30p 93.70p 92.95p 93.15p 1436150
24/04/2017 91.80p 93.50p 91.38p 92.95p 1648730
21/04/2017 91.60p 91.60p 91.10p 91.40p 1080890
20/04/2017 91.50p 91.50p 90.55p 91.30p 1301930
19/04/2017 90.55p 92.11p 90.55p 91.40p 1938070
18/04/2017 92.05p 92.40p 90.83p 91.50p 1583990
13/04/2017 92.80p 92.95p 92.00p 92.30p 1622020
12/04/2017 93.35p 93.40p 92.40p 92.75p 1645600
11/04/2017 93.85p 93.85p 92.12p 92.40p 1805200
10/04/2017 93.95p 94.06p 93.30p 93.70p 1285470
07/04/2017 93.20p 94.25p 93.20p 93.50p 1324430
06/04/2017 93.00p 93.65p 92.23p 93.65p 2587040
05/04/2017 93.85p 94.15p 93.05p 93.50p 2501770
04/04/2017 93.50p 93.65p 92.60p 93.50p 2213750
03/04/2017 93.35p 93.89p 92.60p 92.70p 2158400
31/03/2017 93.90p 94.37p 93.20p 93.20p 1938980
30/03/2017 94.20p 95.23p 93.35p 93.40p 2294250
29/03/2017 92.35p 94.15p 92.35p 93.30p 2155790
28/03/2017 91.00p 93.00p 90.25p 92.30p 2705990
27/03/2017 92.05p 92.40p 90.17p 90.30p 2636680
24/03/2017 92.25p 92.62p 92.20p 92.55p 1638520
23/03/2017 92.50p 93.15p 92.07p 92.15p 1986710
22/03/2017 93.85p 94.30p 92.55p 92.85p 3033430
21/03/2017 95.95p 96.00p 94.20p 94.20p 2264920
20/03/2017 95.70p 96.02p 94.77p 95.35p 1705010
17/03/2017 94.40p 95.60p 94.40p 95.40p 1745500
16/03/2017 94.95p 95.60p 94.40p 94.80p 1695060
15/03/2017 95.60p 95.60p 94.95p 95.30p 1316570
14/03/2017 95.25p 95.60p 94.36p 95.45p 1742700
13/03/2017 94.65p 95.00p 94.03p 94.75p 1670010
10/03/2017 93.05p 94.70p 93.05p 94.40p 1752380
09/03/2017 94.05p 94.15p 92.95p 93.25p 1926760
08/03/2017 94.65p 94.65p 93.25p 94.15p 1707740
07/03/2017 94.80p 94.80p 94.03p 94.35p 2092120
06/03/2017 94.70p 94.85p 92.91p 94.10p 2010680
03/03/2017 94.45p 94.95p 93.85p 94.30p 1541810
02/03/2017 94.45p 95.20p 94.03p 94.70p 1717070
01/03/2017 92.65p 94.50p 92.65p 94.30p 2181380
28/02/2017 93.70p 93.80p 92.96p 93.60p 1765730
27/02/2017 93.20p 93.90p 92.65p 93.50p 1605000
24/02/2017 93.20p 93.20p 92.20p 92.50p 1555530
23/02/2017 92.50p 93.95p 92.50p 92.85p 1417390
22/02/2017 93.50p 93.60p 92.74p 93.20p 1138360
21/02/2017 91.70p 93.60p 91.70p 93.25p 1823490
20/02/2017 91.95p 92.60p 91.45p 92.50p 1038630
17/02/2017 91.65p 92.00p 91.25p 92.00p 1066250
16/02/2017 92.20p 92.79p 91.20p 91.30p 2294510
15/02/2017 92.00p 92.95p 92.00p 92.65p 1586300
14/02/2017 92.20p 92.70p 91.47p 92.30p 1526430
13/02/2017 91.05p 92.40p 90.75p 92.20p 1985850
10/02/2017 90.10p 91.10p 90.10p 90.90p 2322050
09/02/2017 90.70p 90.89p 90.05p 90.05p 2956620
08/02/2017 90.50p 91.00p 90.20p 90.50p 3000340

*Close Price adjusted for both dividends and splits