Mail

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
20 Sep 2019	1,410.00	1,414.44	1,408.00	1,408.68	1,408.68	154,865
19 Sep 2019	1,410.00	1,422.44	1,410.00	1,420.00	1,420.00	230,677
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	-
27 Aug 2019	14.90	14.90	14.90	14.90	14.90	-
23 Aug 2019	14.84	14.84	14.84	14.84	14.84	-
22 Aug 2019	15.17	15.17	15.17	15.17	15.17	-
21 Aug 2019	15.37	15.37	15.37	15.37	15.37	-
20 Aug 2019	15.22	15.22	15.22	15.22	15.22	-
19 Aug 2019	15.25	15.25	15.25	15.25	15.25	-
16 Aug 2019	15.07	15.07	15.07	15.07	15.07	-
15 Aug 2019	14.88	14.88	14.88	14.88	14.88	-
14 Aug 2019	14.96	14.96	14.96	14.96	14.96	-
13 Aug 2019	15.31	15.31	15.31	15.31	15.31	-
12 Aug 2019	15.07	15.07	15.07	15.07	15.07	-
09 Aug 2019	15.25	15.25	15.25	15.25	15.25	-
08 Aug 2019	15.35	15.35	15.35	15.35	15.35	-
07 Aug 2019	14.94	14.94	14.94	14.94	14.94	-
06 Aug 2019	14.85	14.85	14.85	14.85	14.85	-
05 Aug 2019	14.74	14.74	14.74	14.74	14.74	-
02 Aug 2019	15.30	15.30	15.30	15.30	15.30	-
01 Aug 2019	1,488.00	1,503.16	1,486.00	1,500.00	1,500.00	221,434
31 Jul 2019	15.48	15.48	15.48	15.48	15.48	-
30 Jul 2019	15.83	15.83	15.83	15.83	15.83	-
29 Jul 2019	15.73	15.73	15.73	15.73	15.73	-
26 Jul 2019	15.67	15.67	15.67	15.67	15.67	-
25 Jul 2019	1,436.00	1,440.00	1,428.00	1,432.00	1,432.00	252,436
24 Jul 2019	15.47	15.47	15.47	15.47	15.47	-
23 Jul 2019	15.37	15.37	15.37	15.37	15.37	-
22 Jul 2019	15.24	15.24	15.24	15.24	15.24	-
19 Jul 2019	15.09	15.09	15.09	15.09	15.09	-
18 Jul 2019	15.12	15.12	15.12	15.12	15.12	-
17 Jul 2019	15.20	15.20	15.20	15.20	15.20	-
16 Jul 2019	15.24	15.24	15.24	15.24	15.24	-
15 Jul 2019	15.20	15.20	15.20	15.20	15.20	-
12 Jul 2019	15.07	15.07	15.07	15.07	15.07	-
11 Jul 2019	15.04	15.04	15.04	15.04	15.04	-
10 Jul 2019	15.07	15.07	15.07	15.07	15.07	-
09 Jul 2019	14.98	14.98	14.98	14.98	14.98	-
08 Jul 2019	14.84	14.84	14.84	14.84	14.84	-
05 Jul 2019	14.97	14.97	14.97	14.97	14.97	-
04 Jul 2019	14.92	14.92	14.92	14.92	14.92	-
03 Jul 2019	14.92	14.92	14.92	14.92	14.92	-
02 Jul 2019	14.84	14.84	14.84	14.84	14.84	-
01 Jul 2019	14.72	14.72	14.72	14.72	14.72	-
28 Jun 2019	14.43	14.43	14.43	14.43	14.43	-
27 Jun 2019	14.44	14.44	14.44	14.44	14.44	-
26 Jun 2019	14.27	14.27	14.27	14.27	14.27	-
25 Jun 2019	1,322.00	1,322.00	1,306.00	1,316.00	1,316.00	291,559
24 Jun 2019	14.42	14.42	14.42	14.42	14.42	-
21 Jun 2019	14.49	14.49	14.49	14.49	14.49	-
20 Jun 2019	1,326.00	1,328.00	1,316.00	1,320.00	1,320.00	202,932
19 Jun 2019	1,330.00	1,330.00	1,312.00	1,312.00	1,312.00	266,428
18 Jun 2019	1,314.00	1,338.00	1,308.00	1,334.00	1,334.00	368,169
17 Jun 2019	1,312.00	1,316.00	1,312.00	1,314.00	1,314.00	165,017
14 Jun 2019	1,316.00	1,316.00	1,294.00	1,306.00	1,306.00	137,974
13 Jun 2019	1,316.00	1,324.00	1,310.00	1,310.00	1,310.00	288,562
12 Jun 2019	1,338.00	1,338.00	1,318.00	1,318.00	1,318.00	182,690
11 Jun 2019	1,334.00	1,352.00	1,334.00	1,334.00	1,334.00	227,084
10 Jun 2019	1,306.00	1,346.00	1,306.00	1,342.00	1,342.00	175,081
07 Jun 2019	1,290.00	1,314.00	1,288.00	1,314.00	1,314.00	264,969
06 Jun 2019	13.73	13.73	13.73	13.73	13.73	-
05 Jun 2019	13.63	13.63	13.63	13.63	13.63	-
04 Jun 2019	13.54	13.54	13.54	13.54	13.54	-
03 Jun 2019	1,280.00	1,280.00	1,268.00	1,274.00	1,274.00	182,973
31 May 2019	13.64	13.64	13.64	13.64	13.64	-
30 May 2019	1,306.00	1,306.00	1,296.00	1,306.00	1,306.00	121,509
29 May 2019	1,300.00	1,302.00	1,290.00	1,290.00	1,290.00	156,380
28 May 2019	1,304.00	1,314.00	1,304.00	1,310.00	1,310.00	122,682
24 May 2019	1,310.00	1,322.00	1,306.00	1,308.00	1,308.00	97,965
23 May 2019	1,330.00	1,330.00	1,310.00	1,312.00	1,312.00	181,306
22 May 2019	1,340.00	1,344.00	1,332.00	1,332.00	1,332.00	176,869
21 May 2019	1,346.00	1,346.00	1,336.00	1,338.00	1,338.00	90,859
20 May 2019	1,370.00	1,370.00	1,334.00	1,336.00	1,336.00	116,291
17 May 2019	1,356.00	1,370.00	1,352.00	1,370.00	1,370.00	107,515
16 May 2019	1,336.00	1,366.00	1,332.00	1,362.00	1,362.00	148,472
15 May 2019	1,306.00	1,336.00	1,306.00	1,336.00	1,336.00	128,791
14 May 2019	1,288.00	1,318.00	1,288.00	1,318.00	1,318.00	203,971
13 May 2019	1,304.00	1,308.00	1,288.00	1,288.00	1,288.00	150,312
10 May 2019	1,318.00	1,324.00	1,302.00	1,302.00	1,302.00	136,025
09 May 2019	1,336.00	1,336.00	1,306.00	1,310.00	1,310.00	134,561
08 May 2019	1,328.00	1,336.00	1,320.00	1,332.00	1,332.00	174,561
07 May 2019	1,362.00	1,362.00	1,326.00	1,328.00	1,328.00	191,994
03 May 2019	1,360.00	1,366.00	1,352.00	1,352.00	1,352.00	167,030
02 May 2019	1,362.00	1,362.00	1,350.00	1,350.00	1,350.00	142,125
01 May 2019	1,360.00	1,366.00	1,360.00	1,366.00	1,366.00	159,200
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