PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 20201,916.001,950.001,916.001,929.761,929.76127,830
27 May 20201,950.001,972.881,890.601,910.001,910.00370,134
26 May 20201,978.001,984.001,934.001,944.001,944.00429,355
22 May 20201,900.001,938.001,896.001,936.001,936.00302,490
21 May 20201,922.001,956.001,920.721,932.001,932.00309,138
20 May 20201,902.001,940.551,902.001,930.001,930.00420,286
19 May 20201,894.001,928.001,884.001,916.001,916.00469,343
18 May 20201,824.001,908.001,824.001,908.001,908.00376,408
15 May 20201,818.001,866.001,812.001,822.001,822.00238,776
14 May 20201,824.001,828.271,771.451,808.001,808.00562,662
13 May 20201,870.001,874.001,840.181,856.001,856.00326,100
12 May 20201,854.001,888.801,854.001,886.001,886.00383,874
11 May 20201,838.001,888.001,838.001,856.001,856.00420,788
07 May 20201,806.001,840.001,790.001,830.001,830.00440,564
06 May 20201,782.001,816.001,780.001,786.001,786.00365,742
05 May 20201,732.001,784.001,732.001,784.001,784.00349,450
04 May 20201,708.001,734.001,696.331,734.001,734.00327,933
01 May 20201,740.001,744.451,716.001,730.001,730.00430,231
30 Apr 20201,804.001,848.001,772.001,774.001,774.00496,819
29 Apr 20201,760.001,790.001,742.001,790.001,790.00509,762
28 Apr 20201,730.001,774.001,727.601,742.001,742.00381,712
27 Apr 20201,730.001,777.001,714.761,752.001,752.00428,826
24 Apr 20201,700.001,723.401,690.001,690.001,690.00300,073
23 Apr 20201,730.001,750.001,722.001,722.001,722.00231,806
22 Apr 20201,700.001,730.001,700.001,726.001,726.00308,604
21 Apr 20201,754.001,754.001,676.171,680.001,680.00345,573
20 Apr 20201,748.001,765.001,719.921,748.001,748.00561,030
17 Apr 20201,726.001,764.001,702.001,708.001,708.00382,305
16 Apr 20201,652.001,691.901,652.001,674.001,674.00376,485
15 Apr 20201,700.001,700.001,646.151,654.001,654.00395,217
14 Apr 20201,678.001,701.301,659.651,686.001,686.00507,866
09 Apr 20201,668.001,684.401,624.001,676.001,676.00485,891
08 Apr 20201,608.001,630.001,589.021,630.001,630.00486,807
07 Apr 20201,612.001,671.981,598.701,620.001,620.00531,057
06 Apr 20201,530.001,570.001,530.001,566.001,566.00310,462
03 Apr 20201,480.001,512.001,386.001,474.001,474.00328,790
02 Apr 20201,484.001,520.001,041.501,474.001,474.00375,872
01 Apr 20201,502.001,520.001,480.001,504.001,504.00413,868
31 Mar 20201,548.001,586.001,402.541,566.001,566.00453,523
30 Mar 20201,448.001,525.001,400.001,518.001,518.00438,403
27 Mar 20201,458.001,490.001,402.541,448.001,448.00587,838
26 Mar 20201,436.001,494.001,412.921,494.001,494.00520,072
25 Mar 20201,458.001,503.461,390.041,478.001,478.00419,173
24 Mar 20201,318.001,432.001,309.501,432.001,432.00422,586
23 Mar 20201,274.001,292.041,212.001,264.001,264.00563,640
20 Mar 20201,410.001,432.031,300.001,304.001,304.00454,862
19 Mar 20201,236.001,299.301,222.281,274.001,274.00574,774
18 Mar 20201,284.001,292.161,208.951,232.001,232.00449,714
17 Mar 20201,304.001,334.001,194.001,316.001,316.00664,898
16 Mar 20201,296.001,310.721,150.001,272.001,272.00667,274
13 Mar 20201,354.001,408.001,303.991,350.001,350.00443,998
12 Mar 20201,354.001,367.401,134.301,322.001,322.00453,497
11 Mar 20201,450.001,463.091,421.701,430.001,430.00227,206
10 Mar 20201,450.001,480.001,416.001,426.001,426.00311,644
09 Mar 20201,504.001,504.001,504.001,504.001,504.00-
06 Mar 20201,542.001,551.101,488.681,504.001,504.00303,204
05 Mar 20201,592.001,611.101,558.001,580.001,580.00280,090
04 Mar 20201,588.001,619.001,581.291,590.001,590.00439,431
03 Mar 20201,554.001,636.001,554.001,590.001,590.00526,192
02 Mar 20201,490.001,570.111,474.001,536.001,536.00569,325
28 Feb 20201,470.001,496.001,405.001,478.001,478.00671,494
27 Feb 20201,592.001,592.001,510.001,530.001,530.00486,341
26 Feb 20201,588.001,644.001,532.371,616.001,616.00534,928
25 Feb 20201,642.001,650.001,598.001,606.001,606.00275,417
24 Feb 20201,656.001,672.001,614.001,630.001,630.00455,254
21 Feb 20201,730.001,732.661,704.001,704.001,704.00122,383
20 Feb 20201,750.001,757.441,736.001,736.001,736.00130,151
19 Feb 20201,730.001,752.001,726.001,746.001,746.00203,324
18 Feb 20201,732.001,733.911,704.001,720.001,720.00169,705
17 Feb 20201,730.001,790.751,722.001,736.001,736.00172,461
14 Feb 20201,714.001,726.001,708.441,726.001,726.00153,716
13 Feb 20201,724.001,724.001,695.021,714.001,714.00174,275
12 Feb 20201,718.001,722.001,682.441,716.001,716.00209,698
11 Feb 20201,716.001,724.001,708.001,710.001,710.00206,563
10 Feb 20201,704.001,704.001,688.001,702.001,702.00204,632
07 Feb 20201,706.001,706.001,682.441,704.001,704.00166,600
06 Feb 20201,684.001,706.361,678.001,702.001,702.00203,118
05 Feb 20201,662.001,701.961,662.001,682.001,682.00182,727
04 Feb 20201,636.001,672.001,634.001,672.001,672.00154,584
03 Feb 20201,610.001,636.671,602.001,626.001,626.00181,493
31 Jan 20201,632.001,642.001,598.001,602.001,602.00171,543
30 Jan 20201,658.001,658.001,624.001,624.001,624.00194,365
29 Jan 20201,646.001,670.001,646.001,656.001,656.00155,472
28 Jan 20201,610.001,650.001,610.001,644.001,644.00163,084
27 Jan 20201,668.001,668.001,595.411,610.001,610.00280,944
24 Jan 20201,658.001,680.001,648.521,678.001,678.00171,949
23 Jan 20201,662.001,662.001,645.901,654.001,654.00211,433
22 Jan 20201,662.001,676.001,656.001,662.001,662.00315,473
21 Jan 20201,684.001,684.001,650.781,662.001,662.00155,890
20 Jan 20201,684.001,684.001,673.501,680.001,680.00136,861
17 Jan 20201,664.001,682.001,373.001,682.001,682.00126,688
16 Jan 20201,678.001,678.001,660.211,664.001,664.00277,806
15 Jan 20201,672.001,682.001,664.001,664.001,664.00357,969
14 Jan 20201,674.001,684.811,663.021,672.001,672.00213,302
13 Jan 20201,652.001,674.001,633.001,674.001,674.00181,155
10 Jan 20201,646.001,650.001,642.001,646.001,646.00140,759
09 Jan 20201,616.001,644.001,613.001,634.001,634.00168,003
08 Jan 20201,590.001,615.871,590.001,606.001,606.00130,090
07 Jan 20201,608.001,614.161,592.501,610.001,610.00176,440
06 Jan 20201,610.001,617.861,588.001,596.001,596.00208,433
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more