PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20191,408.001,419.331,406.001,410.561,410.5652,291
19 Jul 20191,400.001,416.001,400.001,416.001,416.00180,115
18 Jul 201915.1215.1215.1215.1215.12-
17 Jul 201915.2015.2015.2015.2015.20-
16 Jul 201915.2415.2415.2415.2415.24-
15 Jul 201915.2015.2015.2015.2015.20-
12 Jul 201915.0715.0715.0715.0715.07-
11 Jul 201915.0415.0415.0415.0415.04-
10 Jul 201915.0715.0715.0715.0715.07-
09 Jul 201914.9814.9814.9814.9814.98-
08 Jul 201914.8414.8414.8414.8414.84-
05 Jul 201914.9714.9714.9714.9714.97-
04 Jul 201914.9214.9214.9214.9214.92-
03 Jul 201914.9214.9214.9214.9214.92-
02 Jul 201914.8414.8414.8414.8414.84-
01 Jul 201914.7214.7214.7214.7214.72-
28 Jun 201914.4314.4314.4314.4314.43-
27 Jun 201914.4414.4414.4414.4414.44-
26 Jun 201914.2714.2714.2714.2714.27-
25 Jun 20191,322.001,322.001,306.001,316.001,316.00291,559
24 Jun 201914.4214.4214.4214.4214.42-
21 Jun 201914.4914.4914.4914.4914.49-
20 Jun 20191,326.001,328.001,316.001,320.001,320.00202,932
19 Jun 20191,330.001,330.001,312.001,312.001,312.00266,428
18 Jun 20191,314.001,338.001,308.001,334.001,334.00368,169
17 Jun 20191,312.001,316.001,312.001,314.001,314.00165,017
14 Jun 20191,316.001,316.001,294.001,306.001,306.00137,974
13 Jun 20191,316.001,324.001,310.001,310.001,310.00288,562
12 Jun 20191,338.001,338.001,318.001,318.001,318.00182,690
11 Jun 20191,334.001,352.001,334.001,334.001,334.00227,084
10 Jun 20191,306.001,346.001,306.001,342.001,342.00175,081
07 Jun 20191,290.001,314.001,288.001,314.001,314.00264,969
06 Jun 201913.7313.7313.7313.7313.73-
05 Jun 201913.6313.6313.6313.6313.63-
04 Jun 201913.5413.5413.5413.5413.54-
03 Jun 20191,280.001,280.001,268.001,274.001,274.00182,973
31 May 201913.6413.6413.6413.6413.64-
30 May 20191,306.001,306.001,296.001,306.001,306.00121,509
29 May 20191,300.001,302.001,290.001,290.001,290.00156,380
28 May 20191,304.001,314.001,304.001,310.001,310.00122,682
24 May 20191,310.001,322.001,306.001,308.001,308.0097,965
23 May 20191,330.001,330.001,310.001,312.001,312.00181,306
22 May 20191,340.001,344.001,332.001,332.001,332.00176,869
21 May 20191,346.001,346.001,336.001,338.001,338.0090,859
20 May 20191,370.001,370.001,334.001,336.001,336.00116,291
17 May 20191,356.001,370.001,352.001,370.001,370.00107,515
16 May 20191,336.001,366.001,332.001,362.001,362.00148,472
15 May 20191,306.001,336.001,306.001,336.001,336.00128,791
14 May 20191,288.001,318.001,288.001,318.001,318.00203,971
13 May 20191,304.001,308.001,288.001,288.001,288.00150,312
10 May 20191,318.001,324.001,302.001,302.001,302.00136,025
09 May 20191,336.001,336.001,306.001,310.001,310.00134,561
08 May 20191,328.001,336.001,320.001,332.001,332.00174,561
07 May 20191,362.001,362.001,326.001,328.001,328.00191,994
03 May 20191,360.001,366.001,352.001,352.001,352.00167,030
02 May 20191,362.001,362.001,350.001,350.001,350.00142,125
01 May 20191,360.001,366.001,360.001,366.001,366.00159,200
30 Apr 20191,380.001,380.001,348.001,354.001,354.00183,792
29 Apr 20191,370.001,384.001,370.001,382.001,382.00206,472
26 Apr 20191,366.001,374.001,364.001,370.001,370.00184,467
25 Apr 20191,370.001,386.001,370.001,372.001,372.00204,425
24 Apr 20191,360.001,366.001,358.001,366.001,366.00154,649
23 Apr 20191,334.001,362.001,334.001,360.001,360.00234,768
18 Apr 20191,336.001,346.001,332.001,332.001,332.00209,119
17 Apr 20191,344.001,346.001,336.001,336.001,336.00114,101
16 Apr 20191,332.001,342.001,332.001,338.001,338.00178,070
15 Apr 20191,314.001,330.001,314.001,324.001,324.00287,216
12 Apr 20191,314.001,324.001,314.001,322.001,322.00191,531
11 Apr 20191,312.001,320.001,312.001,320.001,320.00156,814
10 Apr 20191,296.001,312.001,296.001,312.001,312.00122,063
09 Apr 20191,310.001,310.001,300.001,304.001,304.00132,587
08 Apr 20191,302.001,310.001,298.001,298.001,298.00266,641
05 Apr 20191,296.001,312.001,294.001,306.001,306.00202,571
04 Apr 20191,298.001,298.001,288.001,292.001,292.00158,517
03 Apr 20191,290.001,298.001,280.001,298.001,298.00177,284
02 Apr 20191,280.001,290.001,276.001,290.001,290.00219,653
01 Apr 20191,266.001,276.001,264.001,274.001,274.00226,231
29 Mar 20191,250.001,256.001,238.001,256.001,256.00208,629
28 Mar 20191,236.001,248.001,236.001,236.001,236.00211,530
27 Mar 20191,258.001,258.001,226.001,228.001,228.00252,430
26 Mar 20191,244.001,258.001,244.001,246.001,246.00257,215
25 Mar 20191,256.001,256.001,246.001,246.001,246.00199,735
22 Mar 20191,300.001,300.001,258.001,260.001,260.00214,862
21 Mar 20191,270.001,300.001,268.001,300.001,300.00215,580
20 Mar 20191,266.001,268.001,258.001,262.001,262.00164,103
19 Mar 20191,260.001,264.001,254.001,264.001,264.00261,855
18 Mar 20191,248.001,260.001,248.001,256.001,256.00180,640
15 Mar 20191,252.001,254.001,244.001,254.001,254.00249,294
14 Mar 20191,244.001,256.001,240.001,244.001,244.00195,538
13 Mar 20191,256.001,256.001,248.001,252.001,252.00143,714
12 Mar 20191,246.001,258.001,236.001,258.001,258.00225,569
11 Mar 20191,216.001,244.001,216.001,244.001,244.00188,345
08 Mar 20191,212.001,222.001,210.001,220.001,220.00174,334
07 Mar 20191,230.001,236.001,218.001,226.001,226.00172,773
06 Mar 20191,250.001,250.001,234.001,236.001,236.00154,333
05 Mar 20191,238.001,250.001,238.001,250.001,250.00142,652
04 Mar 20191,238.001,252.001,238.001,242.001,242.00147,244
01 Mar 20191,226.001,238.001,226.001,236.001,236.00120,659
28 Feb 20191,218.001,226.001,216.001,220.001,220.00127,299
27 Feb 20191,242.001,242.001,218.001,218.001,218.00125,905
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes