PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20202,165.002,195.002,150.002,195.002,195.00262,249
10 Jul 20202,130.002,180.002,130.002,140.002,140.00253,651
09 Jul 20202,150.002,160.002,120.002,120.002,120.00296,095
08 Jul 20202,120.002,125.002,105.002,120.002,120.00170,279
07 Jul 20202,140.002,148.902,115.002,120.002,120.00298,449
06 Jul 20202,140.002,155.002,105.002,140.002,140.00399,046
03 Jul 20202,100.002,125.002,090.002,090.002,090.00202,202
02 Jul 20202,080.002,105.002,078.192,085.002,085.00327,654
01 Jul 20202,030.002,070.002,028.402,065.002,065.00285,320
30 Jun 20202,045.002,050.002,022.502,035.002,035.00217,289
29 Jun 20202,055.002,055.002,000.002,030.002,030.00332,228
26 Jun 20202,075.002,075.002,022.002,040.002,040.00178,784
25 Jun 20202,015.002,040.901,992.002,030.002,030.00189,435
24 Jun 20202,065.002,072.502,022.702,025.002,025.00247,436
23 Jun 20202,030.002,083.502,030.002,060.002,060.00236,210
22 Jun 20202,035.002,048.002,020.002,025.002,025.00273,279
19 Jun 20202,035.002,059.982,017.502,055.002,055.00379,642
18 Jun 20201,962.002,025.001,962.002,000.002,000.00220,945
17 Jun 20201,962.002,010.001,953.641,994.001,994.00259,548
16 Jun 20201,882.001,965.951,882.001,950.001,950.00325,219
15 Jun 20201,868.001,902.131,832.001,868.001,868.00264,061
12 Jun 20201,856.001,902.001,600.001,876.001,876.00270,920
11 Jun 20201,922.001,923.451,876.001,878.001,878.00342,853
10 Jun 20201,920.001,944.001,901.121,930.001,930.00188,607
09 Jun 20201,956.001,956.001,913.591,920.001,920.00224,587
08 Jun 20201,944.001,951.791,909.541,922.001,922.00357,190
05 Jun 20201,938.001,940.001,900.871,928.001,928.00318,616
04 Jun 20201,950.001,960.001,914.001,916.001,916.00276,691
03 Jun 20201,962.001,962.001,934.001,934.001,934.00282,589
02 Jun 20201,932.001,960.001,916.751,922.001,922.00285,350
01 Jun 20201,936.001,951.841,922.391,936.001,936.00288,938
29 May 20201,910.001,934.001,905.361,908.001,908.00283,212
28 May 20201,916.001,951.961,916.001,938.001,938.00280,955
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
*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