PCT.L - Polar Capital Technology Trust
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 1,664.00 | 1,680.00 | 1,664.00 | 1,678.00 | 1,678.00 | 91,971 |
| 16 Jan 2020 | 1,678.00 | 1,678.00 | 1,660.21 | 1,664.00 | 1,664.00 | 277,806 |
| 15 Jan 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 14 Jan 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 13 Jan 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 Jan 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 09 Jan 2020 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 08 Jan 2020 | 1,590.00 | 1,615.87 | 1,590.00 | 1,606.00 | 1,606.00 | 130,090 |
| 07 Jan 2020 | 1,608.00 | 1,614.16 | 1,592.50 | 1,610.00 | 1,610.00 | 176,440 |
| 06 Jan 2020 | 1,610.00 | 1,617.86 | 1,588.00 | 1,596.00 | 1,596.00 | 208,433 |
| 03 Jan 2020 | 1,606.00 | 1,618.96 | 1,594.00 | 1,618.00 | 1,618.00 | 199,389 |
| 02 Jan 2020 | 1,600.00 | 1,610.00 | 1,589.83 | 1,610.00 | 1,610.00 | 133,144 |
| 31 Dec 2019 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 30 Dec 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 27 Dec 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 24 Dec 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 23 Dec 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 20 Dec 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 19 Dec 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 18 Dec 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 17 Dec 2019 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 16 Dec 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 13 Dec 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 12 Dec 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 11 Dec 2019 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 10 Dec 2019 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 09 Dec 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 06 Dec 2019 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 05 Dec 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 04 Dec 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 03 Dec 2019 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 02 Dec 2019 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 29 Nov 2019 | 1,512.00 | 1,512.00 | 1,496.00 | 1,498.00 | 1,498.00 | 101,763 |
| 28 Nov 2019 | 1,508.00 | 1,513.67 | 1,504.00 | 1,506.00 | 1,506.00 | 288,762 |
| 27 Nov 2019 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 26 Nov 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 25 Nov 2019 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 22 Nov 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 21 Nov 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 20 Nov 2019 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 19 Nov 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 18 Nov 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 15 Nov 2019 | 1,476.00 | 1,482.00 | 1,470.00 | 1,482.00 | 1,482.00 | 172,256 |
| 14 Nov 2019 | 1,472.00 | 1,478.00 | 1,462.10 | 1,468.00 | 1,468.00 | 112,745 |
| 13 Nov 2019 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 12 Nov 2019 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 11 Nov 2019 | 1,460.00 | 1,460.00 | 1,447.08 | 1,454.00 | 1,454.00 | 116,516 |
| 08 Nov 2019 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 07 Nov 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 06 Nov 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 05 Nov 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 04 Nov 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 Nov 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 31 Oct 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 30 Oct 2019 | 1,426.00 | 1,426.00 | 1,408.56 | 1,422.00 | 1,422.00 | 149,629 |
| 29 Oct 2019 | 1,426.00 | 1,426.00 | 1,412.00 | 1,422.00 | 1,422.00 | 64,708 |
| 28 Oct 2019 | 1,410.00 | 1,426.00 | 1,386.66 | 1,426.00 | 1,426.00 | 128,634 |
| 25 Oct 2019 | 1,410.00 | 1,410.00 | 1,386.66 | 1,408.00 | 1,408.00 | 193,374 |
| 24 Oct 2019 | 1,390.00 | 1,406.00 | 1,390.00 | 1,402.00 | 1,402.00 | 106,165 |
| 23 Oct 2019 | 1,400.00 | 1,407.80 | 1,390.72 | 1,398.00 | 1,398.00 | 153,679 |
| 22 Oct 2019 | 1,390.00 | 1,416.00 | 1,390.00 | 1,404.00 | 1,404.00 | 171,991 |
| 21 Oct 2019 | 1,414.00 | 1,414.00 | 1,390.00 | 1,408.00 | 1,408.00 | 153,957 |
| 18 Oct 2019 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 17 Oct 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 16 Oct 2019 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 15 Oct 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 14 Oct 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 11 Oct 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 10 Oct 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 09 Oct 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 08 Oct 2019 | 1,404.00 | 1,412.77 | 1,394.00 | 1,394.00 | 1,394.00 | 130,948 |
| 07 Oct 2019 | 1,406.00 | 1,406.00 | 1,394.00 | 1,402.00 | 1,402.00 | 90,242 |
| 04 Oct 2019 | 1,364.00 | 1,400.00 | 1,364.00 | 1,400.00 | 1,400.00 | 149,321 |
| 03 Oct 2019 | 1,360.00 | 1,369.80 | 1,342.00 | 1,364.00 | 1,364.00 | 226,879 |
| 02 Oct 2019 | 1,404.00 | 1,407.88 | 1,354.06 | 1,360.00 | 1,360.00 | 159,042 |
| 01 Oct 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 30 Sep 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 27 Sep 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 26 Sep 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 Sep 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 Sep 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 23 Sep 2019 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 20 Sep 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 19 Sep 2019 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 18 Sep 2019 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 17 Sep 2019 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 16 Sep 2019 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 13 Sep 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Sep 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 11 Sep 2019 | 1,400.00 | 1,428.00 | 1,400.00 | 1,428.00 | 1,428.00 | 230,834 |
| 10 Sep 2019 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 09 Sep 2019 | 1,428.00 | 1,428.00 | 1,408.00 | 1,418.00 | 1,418.00 | 99,252 |
| 06 Sep 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 05 Sep 2019 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 04 Sep 2019 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 03 Sep 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 02 Sep 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 Aug 2019 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 29 Aug 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 28 Aug 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...