PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Nov 20191,474.001,486.001,472.001,486.001,486.0089,239
21 Nov 20191,486.001,487.521,466.001,474.001,474.0071,982
20 Nov 201915.3615.3615.3615.3615.36-
19 Nov 201915.4215.4215.4215.4215.42-
18 Nov 201915.3515.3515.3515.3515.35-
15 Nov 20191,476.001,482.001,470.001,482.001,482.00172,256
14 Nov 20191,472.001,478.001,462.101,468.001,468.00112,745
13 Nov 201915.2715.2715.2715.2715.27-
12 Nov 201915.2515.2515.2515.2515.25-
11 Nov 20191,460.001,460.001,447.081,454.001,454.00116,516
08 Nov 201915.2415.2415.2415.2415.24-
07 Nov 201915.1515.1515.1515.1515.15-
06 Nov 201915.0515.0515.0515.0515.05-
05 Nov 201915.0815.0815.0815.0815.08-
04 Nov 201915.0015.0015.0015.0015.00-
01 Nov 201914.8814.8814.8814.8814.88-
31 Oct 201914.7514.7514.7514.7514.75-
30 Oct 20191,426.001,426.001,408.561,422.001,422.00149,629
29 Oct 20191,426.001,426.001,412.001,422.001,422.0064,708
28 Oct 20191,410.001,426.001,386.661,426.001,426.00128,634
25 Oct 20191,410.001,410.001,386.661,408.001,408.00193,374
24 Oct 20191,390.001,406.001,390.001,402.001,402.00106,165
23 Oct 20191,400.001,407.801,390.721,398.001,398.00153,679
22 Oct 20191,390.001,416.001,390.001,404.001,404.00171,991
21 Oct 20191,414.001,414.001,390.001,408.001,408.00153,957
18 Oct 201914.4414.4414.4414.4414.44-
17 Oct 201914.6914.6914.6914.6914.69-
16 Oct 201914.7214.7214.7214.7214.72-
15 Oct 201914.8814.8814.8814.8814.88-
14 Oct 201914.9414.9414.9414.9414.94-
11 Oct 201914.7814.7814.7814.7814.78-
10 Oct 201915.0315.0315.0315.0315.03-
09 Oct 201915.1015.1015.1015.1015.10-
08 Oct 20191,404.001,412.771,394.001,394.001,394.00130,948
07 Oct 20191,406.001,406.001,394.001,402.001,402.0090,242
04 Oct 20191,364.001,400.001,364.001,400.001,400.00149,321
03 Oct 20191,360.001,369.801,342.001,364.001,364.00226,879
02 Oct 20191,404.001,407.881,354.061,360.001,360.00159,042
01 Oct 201915.0115.0115.0115.0115.01-
30 Sep 201914.9714.9714.9714.9714.97-
27 Sep 201914.9014.9014.9014.9014.90-
26 Sep 201915.1015.1015.1015.1015.10-
25 Sep 201915.0415.0415.0415.0415.04-
24 Sep 201914.8314.8314.8314.8314.83-
23 Sep 201915.0915.0915.0915.0915.09-
20 Sep 201915.0315.0315.0315.0315.03-
19 Sep 201915.1415.1415.1415.1415.14-
18 Sep 201915.1115.1115.1115.1115.11-
17 Sep 201915.0815.0815.0815.0815.08-
16 Sep 201915.0915.0915.0915.0915.09-
13 Sep 201915.0615.0615.0615.0615.06-
12 Sep 201915.2615.2615.2615.2615.26-
11 Sep 20191,400.001,428.001,400.001,428.001,428.00230,834
10 Sep 201915.0215.0215.0215.0215.02-
09 Sep 20191,428.001,428.001,408.001,418.001,418.0099,252
06 Sep 201915.2615.2615.2615.2615.26-
05 Sep 201915.3315.3315.3315.3315.33-
04 Sep 201915.2115.2115.2115.2115.21-
03 Sep 201915.1315.1315.1315.1315.13-
02 Sep 201915.3515.3515.3515.3515.35-
30 Aug 201915.2115.2115.2115.2115.21-
29 Aug 201915.1515.1515.1515.1515.15-
28 Aug 201914.9214.9214.9214.9214.92-
27 Aug 201914.9014.9014.9014.9014.90-
23 Aug 201914.8414.8414.8414.8414.84-
22 Aug 201915.1715.1715.1715.1715.17-
21 Aug 201915.3715.3715.3715.3715.37-
20 Aug 201915.2215.2215.2215.2215.22-
19 Aug 201915.2515.2515.2515.2515.25-
16 Aug 201915.0715.0715.0715.0715.07-
15 Aug 201914.8814.8814.8814.8814.88-
14 Aug 201914.9614.9614.9614.9614.96-
13 Aug 201915.3115.3115.3115.3115.31-
12 Aug 201915.0715.0715.0715.0715.07-
09 Aug 201915.2515.2515.2515.2515.25-
08 Aug 201915.3515.3515.3515.3515.35-
07 Aug 201914.9414.9414.9414.9414.94-
06 Aug 201914.8514.8514.8514.8514.85-
05 Aug 201914.7414.7414.7414.7414.74-
02 Aug 201915.3015.3015.3015.3015.30-
01 Aug 20191,488.001,503.161,486.001,500.001,500.00221,434
31 Jul 201915.4815.4815.4815.4815.48-
30 Jul 201915.8315.8315.8315.8315.83-
29 Jul 201915.7315.7315.7315.7315.73-
26 Jul 201915.6715.6715.6715.6715.67-
25 Jul 20191,436.001,440.001,428.001,432.001,432.00252,436
24 Jul 201915.4715.4715.4715.4715.47-
23 Jul 201915.3715.3715.3715.3715.37-
22 Jul 201915.2415.2415.2415.2415.24-
19 Jul 201915.0915.0915.0915.0915.09-
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-
*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