Polar Capital Glb Healthcare Ord (PCGH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:50PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 362.00 | 367.00 | 361.00 | 364.00 | 364.00 | 88,504 |
| 25 Apr 2024 | 362.00 | 366.62 | 360.00 | 361.00 | 361.00 | 155,186 |
| 24 Apr 2024 | 365.00 | 369.00 | 363.75 | 365.00 | 365.00 | 198,372 |
| 23 Apr 2024 | 361.00 | 365.27 | 361.00 | 365.00 | 365.00 | 152,075 |
| 22 Apr 2024 | 360.00 | 363.83 | 359.26 | 361.00 | 361.00 | 196,920 |
| 19 Apr 2024 | 357.00 | 360.00 | 357.00 | 358.00 | 358.00 | 131,167 |
| 18 Apr 2024 | 360.00 | 362.01 | 357.00 | 360.00 | 360.00 | 94,738 |
| 17 Apr 2024 | 360.00 | 364.00 | 358.00 | 359.50 | 359.50 | 166,166 |
| 16 Apr 2024 | 362.00 | 365.95 | 359.00 | 359.00 | 359.00 | 184,852 |
| 15 Apr 2024 | 366.00 | 373.00 | 363.00 | 364.00 | 364.00 | 406,750 |
| 12 Apr 2024 | 367.00 | 377.00 | 366.00 | 366.00 | 366.00 | 156,498 |
| 11 Apr 2024 | 367.00 | 372.60 | 366.00 | 368.50 | 368.50 | 101,802 |
| 10 Apr 2024 | 371.00 | 372.94 | 369.00 | 369.00 | 369.00 | 206,229 |
| 09 Apr 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 236,698 |
| 08 Apr 2024 | 369.00 | 372.00 | 366.60 | 371.00 | 371.00 | 191,401 |
| 05 Apr 2024 | 375.00 | 375.00 | 366.20 | 370.00 | 370.00 | 375,813 |
| 04 Apr 2024 | 377.00 | 374.00 | 369.00 | 371.00 | 371.00 | 242,909 |
| 03 Apr 2024 | 379.00 | 379.00 | 370.00 | 373.00 | 373.00 | 187,918 |
| 02 Apr 2024 | 377.00 | 378.00 | 371.00 | 375.00 | 375.00 | 544,292 |
| 28 Mar 2024 | 375.00 | 377.00 | 371.32 | 375.00 | 375.00 | 478,028 |
| 27 Mar 2024 | 374.00 | 376.00 | 369.86 | 373.00 | 373.00 | 241,313 |
| 26 Mar 2024 | 372.00 | 374.00 | 369.86 | 371.00 | 371.00 | 321,174 |
| 25 Mar 2024 | 369.00 | 375.00 | 369.00 | 369.00 | 369.00 | 288,711 |
| 22 Mar 2024 | 372.00 | 373.00 | 369.00 | 373.00 | 373.00 | 247,194 |
| 21 Mar 2024 | 372.00 | 372.01 | 367.20 | 371.00 | 371.00 | 203,461 |
| 20 Mar 2024 | 371.00 | 371.16 | 366.40 | 368.00 | 368.00 | 410,765 |
| 19 Mar 2024 | 367.00 | 369.40 | 365.00 | 368.00 | 368.00 | 131,657 |
| 18 Mar 2024 | 370.00 | 372.00 | 366.00 | 367.00 | 367.00 | 302,404 |
| 15 Mar 2024 | 372.00 | 372.38 | 365.00 | 366.00 | 366.00 | 300,090 |
| 14 Mar 2024 | 373.00 | 375.00 | 368.00 | 368.00 | 368.00 | 161,466 |
| 13 Mar 2024 | 372.00 | 376.00 | 369.00 | 369.00 | 369.00 | 328,748 |
| 12 Mar 2024 | 374.00 | 376.00 | 369.80 | 372.00 | 372.00 | 429,667 |
| 11 Mar 2024 | 375.00 | 375.16 | 371.44 | 373.00 | 373.00 | 302,034 |
| 08 Mar 2024 | 373.00 | 375.00 | 372.50 | 373.00 | 373.00 | 199,039 |
| 07 Mar 2024 | 375.00 | 376.00 | 371.77 | 374.00 | 374.00 | 311,600 |
| 06 Mar 2024 | 375.00 | 375.37 | 371.60 | 373.00 | 373.00 | 468,205 |
| 05 Mar 2024 | 374.00 | 377.00 | 371.00 | 372.00 | 372.00 | 1,059,047 |
| 04 Mar 2024 | 374.00 | 378.00 | 373.18 | 374.00 | 374.00 | 373,525 |
| 01 Mar 2024 | 372.00 | 378.00 | 371.50 | 374.00 | 374.00 | 435,621 |
| 29 Feb 2024 | 371.00 | 374.44 | 369.00 | 370.00 | 370.00 | 274,365 |
| 28 Feb 2024 | 372.00 | 376.00 | 368.00 | 371.00 | 371.00 | 145,969 |
| 27 Feb 2024 | 372.00 | 377.00 | 370.00 | 371.00 | 371.00 | 249,936 |
| 26 Feb 2024 | 361.00 | 373.00 | 361.00 | 371.00 | 371.00 | 285,414 |
| 23 Feb 2024 | 364.00 | 367.00 | 362.00 | 364.00 | 364.00 | 157,670 |
| 22 Feb 2024 | 361.00 | 366.00 | 360.00 | 360.00 | 360.00 | 283,066 |
| 21 Feb 2024 | 363.00 | 366.00 | 359.00 | 359.00 | 359.00 | 151,041 |
| 20 Feb 2024 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 245,735 |
| 19 Feb 2024 | 364.00 | 365.83 | 360.88 | 365.00 | 365.00 | 131,550 |
| 16 Feb 2024 | 358.00 | 364.00 | 358.00 | 364.00 | 364.00 | 128,521 |
| 15 Feb 2024 | 361.00 | 362.50 | 358.40 | 360.00 | 360.00 | 181,164 |
| 14 Feb 2024 | 360.00 | 361.14 | 355.00 | 358.00 | 358.00 | 403,555 |
| 13 Feb 2024 | 360.00 | 360.85 | 353.00 | 356.00 | 356.00 | 144,576 |
| 12 Feb 2024 | 357.00 | 360.00 | 353.16 | 356.00 | 356.00 | 91,947 |
| 09 Feb 2024 | 356.00 | 359.00 | 351.55 | 356.00 | 356.00 | 102,690 |
| 08 Feb 2024 | 348.00 | 356.00 | 348.00 | 351.00 | 351.00 | 242,702 |
| 07 Feb 2024 | 353.00 | 354.00 | 349.00 | 353.00 | 353.00 | 146,698 |
| 06 Feb 2024 | 351.00 | 353.00 | 345.00 | 348.00 | 348.00 | 156,198 |
| 05 Feb 2024 | 346.00 | 352.00 | 343.00 | 350.00 | 350.00 | 198,863 |
| 02 Feb 2024 | 346.00 | 349.00 | 342.00 | 348.00 | 348.00 | 95,217 |
| 01 Feb 2024 | 343.00 | 349.00 | 343.00 | 345.00 | 345.00 | 90,664 |
| 01 Feb 2024 | 0.012 Dividend | |||||
| 31 Jan 2024 | 347.00 | 349.00 | 344.58 | 346.00 | 345.99 | 195,085 |
| 30 Jan 2024 | 345.00 | 347.05 | 341.00 | 341.00 | 340.99 | 133,188 |
| 29 Jan 2024 | 345.00 | 347.00 | 340.00 | 342.00 | 341.99 | 94,786 |
| 26 Jan 2024 | 339.00 | 345.00 | 339.00 | 345.00 | 344.99 | 197,838 |
| 25 Jan 2024 | 341.00 | 344.00 | 340.00 | 342.00 | 341.99 | 67,016 |
| 24 Jan 2024 | 339.00 | 345.49 | 339.00 | 344.00 | 343.99 | 158,788 |
| 23 Jan 2024 | 345.00 | 345.00 | 340.00 | 341.00 | 340.99 | 133,028 |
| 22 Jan 2024 | 340.00 | 343.00 | 337.00 | 343.00 | 342.99 | 97,573 |
| 19 Jan 2024 | 338.00 | 341.00 | 337.16 | 339.00 | 338.99 | 181,329 |
| 18 Jan 2024 | 335.00 | 342.00 | 334.00 | 337.00 | 336.99 | 464,581 |
| 17 Jan 2024 | 332.00 | 337.00 | 330.00 | 337.00 | 336.99 | 164,326 |
| 16 Jan 2024 | 338.00 | 342.00 | 337.00 | 337.00 | 336.99 | 227,290 |
| 15 Jan 2024 | 339.98 | 342.00 | 338.00 | 340.00 | 339.99 | 126,312 |
| 12 Jan 2024 | 340.00 | 341.00 | 337.36 | 338.00 | 337.99 | 252,252 |
| 11 Jan 2024 | 340.00 | 343.00 | 336.65 | 338.00 | 337.99 | 212,704 |
| 10 Jan 2024 | 336.00 | 340.00 | 335.00 | 339.00 | 338.99 | 1,742,599 |
| 09 Jan 2024 | 333.00 | 340.00 | 331.50 | 340.00 | 339.99 | 514,779 |
| 08 Jan 2024 | 336.00 | 336.00 | 329.00 | 334.50 | 334.49 | 147,840 |
| 05 Jan 2024 | 329.00 | 335.00 | 329.00 | 334.00 | 333.99 | 137,595 |
| 04 Jan 2024 | 334.00 | 336.00 | 330.00 | 335.00 | 334.99 | 145,186 |
| 03 Jan 2024 | 335.00 | 336.10 | 332.00 | 334.00 | 333.99 | 313,189 |
| 02 Jan 2024 | 328.00 | 335.00 | 325.00 | 335.00 | 334.99 | 142,669 |
| 29 Dec 2023 | 331.00 | 331.00 | 328.76 | 330.00 | 329.99 | 7,880 |
| 28 Dec 2023 | 330.00 | 333.00 | 321.00 | 331.00 | 330.99 | 129,815 |
| 27 Dec 2023 | 321.00 | 331.00 | 321.00 | 331.00 | 330.99 | 98,744 |
| 22 Dec 2023 | 324.00 | 325.00 | 320.00 | 324.00 | 323.99 | 188,833 |
| 21 Dec 2023 | 321.00 | 327.00 | 320.30 | 327.00 | 326.99 | 169,694 |
| 20 Dec 2023 | 325.00 | 327.50 | 322.00 | 324.00 | 323.99 | 208,247 |
| 19 Dec 2023 | 320.00 | 325.00 | 318.00 | 325.00 | 324.99 | 199,842 |
| 18 Dec 2023 | 320.00 | 323.00 | 316.00 | 323.00 | 322.99 | 163,647 |
| 15 Dec 2023 | 321.00 | 323.00 | 315.88 | 323.00 | 322.99 | 524,702 |
| 14 Dec 2023 | 315.00 | 320.86 | 314.00 | 320.00 | 319.99 | 234,901 |
| 13 Dec 2023 | 311.00 | 314.00 | 308.73 | 312.00 | 311.99 | 46,575 |
| 12 Dec 2023 | 310.00 | 312.88 | 308.73 | 309.00 | 308.99 | 79,488 |
| 11 Dec 2023 | 307.00 | 310.53 | 307.00 | 309.00 | 308.99 | 180,359 |
| 08 Dec 2023 | 311.00 | 312.70 | 308.50 | 311.00 | 310.99 | 56,990 |
| 07 Dec 2023 | 310.00 | 312.32 | 308.65 | 309.00 | 308.99 | 158,460 |
| 06 Dec 2023 | 313.00 | 314.00 | 309.00 | 311.00 | 310.99 | 92,146 |
| 05 Dec 2023 | 307.00 | 312.25 | 306.00 | 310.00 | 309.99 | 149,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.