UK markets open in 5 hours 47 minutes

Polar Capital Glb Healthcare Ord (PCGH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
360.00+0.50 (+0.14%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.00360.00360.00216
17 Apr 2024360.00364.00358.00359.50359.50166,166
16 Apr 2024362.00365.95359.00359.00359.00184,852
15 Apr 2024366.00373.00363.00364.00364.00406,750
12 Apr 2024367.00377.00366.00366.00366.00156,498
11 Apr 2024367.00372.60366.00368.50368.50101,802
10 Apr 2024371.00372.94369.00369.00369.00206,229
09 Apr 2024375.00375.00370.00370.00370.00236,698
08 Apr 2024369.00372.00366.60371.00371.00191,401
05 Apr 2024375.00375.00366.20370.00370.00375,813
04 Apr 2024377.00374.00369.00371.00371.00242,909
03 Apr 2024379.00379.00370.00373.00373.00187,918
02 Apr 2024377.00378.00371.00375.00375.00544,292
28 Mar 2024375.00377.00371.32375.00375.00478,028
27 Mar 2024374.00376.00369.86373.00373.00241,313
26 Mar 2024372.00374.00369.86371.00371.00321,174
25 Mar 2024369.00375.00369.00369.00369.00288,711
22 Mar 2024372.00373.00369.00373.00373.00247,194
21 Mar 2024372.00372.01367.20371.00371.00203,461
20 Mar 2024371.00371.16366.40368.00368.00410,765
19 Mar 2024367.00369.40365.00368.00368.00131,657
18 Mar 2024370.00372.00366.00367.00367.00302,404
15 Mar 2024372.00372.38365.00366.00366.00300,090
14 Mar 2024373.00375.00368.00368.00368.00161,466
13 Mar 2024372.00376.00369.00369.00369.00328,748
12 Mar 2024374.00376.00369.80372.00372.00429,667
11 Mar 2024375.00375.16371.44373.00373.00302,034
08 Mar 2024373.00375.00372.50373.00373.00199,039
07 Mar 2024375.00376.00371.77374.00374.00311,600
06 Mar 2024375.00375.37371.60373.00373.00468,205
05 Mar 2024374.00377.00371.00372.00372.001,059,047
04 Mar 2024374.00378.00373.18374.00374.00373,525
01 Mar 2024372.00378.00371.50374.00374.00435,621
29 Feb 2024371.00374.44369.00370.00370.00274,365
28 Feb 2024372.00376.00368.00371.00371.00145,969
27 Feb 2024372.00377.00370.00371.00371.00249,936
26 Feb 2024361.00373.00361.00371.00371.00285,414
23 Feb 2024364.00367.00362.00364.00364.00157,670
22 Feb 2024361.00366.00360.00360.00360.00283,066
21 Feb 2024363.00366.00359.00359.00359.00151,041
20 Feb 2024365.00366.00363.00366.00366.00245,735
19 Feb 2024364.00365.83360.88365.00365.00131,550
16 Feb 2024358.00364.00358.00364.00364.00128,521
15 Feb 2024361.00362.50358.40360.00360.00181,164
14 Feb 2024360.00361.14355.00358.00358.00403,555
13 Feb 2024360.00360.85353.00356.00356.00144,576
12 Feb 2024357.00360.00353.16356.00356.0091,947
09 Feb 2024356.00359.00351.55356.00356.00102,690
08 Feb 2024348.00356.00348.00351.00351.00242,702
07 Feb 2024353.00354.00349.00353.00353.00146,698
06 Feb 2024351.00353.00345.00348.00348.00156,198
05 Feb 2024346.00352.00343.00350.00350.00198,863
02 Feb 2024346.00349.00342.00348.00348.0095,217
01 Feb 2024343.00349.00343.00345.00345.0090,664
01 Feb 20240.012 Dividend
31 Jan 2024347.00349.00344.58346.00345.99195,085
30 Jan 2024345.00347.05341.00341.00340.99133,188
29 Jan 2024345.00347.00340.00342.00341.9994,786
26 Jan 2024339.00345.00339.00345.00344.99197,838
25 Jan 2024341.00344.00340.00342.00341.9967,016
24 Jan 2024339.00345.49339.00344.00343.99158,788
23 Jan 2024345.00345.00340.00341.00340.99133,028
22 Jan 2024340.00343.00337.00343.00342.9997,573
19 Jan 2024338.00341.00337.16339.00338.99181,329
18 Jan 2024335.00342.00334.00337.00336.99464,581
17 Jan 2024332.00337.00330.00337.00336.99164,326
16 Jan 2024338.00342.00337.00337.00336.99227,290
15 Jan 2024339.98342.00338.00340.00339.99126,312
12 Jan 2024340.00341.00337.36338.00337.99252,252
11 Jan 2024340.00343.00336.65338.00337.99212,704
10 Jan 2024336.00340.00335.00339.00338.991,742,599
09 Jan 2024333.00340.00331.50340.00339.99514,779
08 Jan 2024336.00336.00329.00334.50334.49147,840
05 Jan 2024329.00335.00329.00334.00333.99137,595
04 Jan 2024334.00336.00330.00335.00334.99145,186
03 Jan 2024335.00336.10332.00334.00333.99313,189
02 Jan 2024328.00335.00325.00335.00334.99142,669
29 Dec 2023331.00331.00328.76330.00329.997,880
28 Dec 2023330.00333.00321.00331.00330.99129,815
27 Dec 2023321.00331.00321.00331.00330.9998,744
22 Dec 2023324.00325.00320.00324.00323.99188,833
21 Dec 2023321.00327.00320.30327.00326.99169,694
20 Dec 2023325.00327.50322.00324.00323.99208,247
19 Dec 2023320.00325.00318.00325.00324.99199,842
18 Dec 2023320.00323.00316.00323.00322.99163,647
15 Dec 2023321.00323.00315.88323.00322.99524,702
14 Dec 2023315.00320.86314.00320.00319.99234,901
13 Dec 2023311.00314.00308.73312.00311.9946,575
12 Dec 2023310.00312.88308.73309.00308.9979,488
11 Dec 2023307.00310.53307.00309.00308.99180,359
08 Dec 2023311.00312.70308.50311.00310.9956,990
07 Dec 2023310.00312.32308.65309.00308.99158,460
06 Dec 2023313.00314.00309.00311.00310.9992,146
05 Dec 2023307.00312.25306.00310.00309.99149,668
04 Dec 2023309.00310.00305.00310.00309.99125,915
01 Dec 2023309.00311.00305.00309.00308.9956,601
30 Nov 2023308.00309.98305.55309.00308.99132,525
29 Nov 2023306.00309.00305.00306.00305.99177,438
28 Nov 2023305.00306.00303.00304.00303.99732,915
27 Nov 2023305.00308.68303.90305.00304.9994,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...