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 |
|---|---|---|---|---|---|---|
| 30 Mar 2020 | - | - | - | - | - | - |
| 27 Mar 2020 | 1,458.00 | 1,490.00 | 1,402.54 | 1,448.00 | 1,448.00 | 587,838 |
| 26 Mar 2020 | 1,436.00 | 1,494.00 | 1,412.92 | 1,494.00 | 1,494.00 | 520,072 |
| 25 Mar 2020 | 1,458.00 | 1,503.46 | 1,390.04 | 1,478.00 | 1,478.00 | 419,173 |
| 24 Mar 2020 | 1,318.00 | 1,432.00 | 1,309.50 | 1,432.00 | 1,432.00 | 422,586 |
| 23 Mar 2020 | 1,274.00 | 1,292.04 | 1,212.00 | 1,264.00 | 1,264.00 | 563,640 |
| 20 Mar 2020 | 1,410.00 | 1,432.03 | 1,300.00 | 1,304.00 | 1,304.00 | 454,862 |
| 19 Mar 2020 | 1,236.00 | 1,299.30 | 1,222.28 | 1,274.00 | 1,274.00 | 574,774 |
| 18 Mar 2020 | 1,284.00 | 1,292.16 | 1,208.95 | 1,232.00 | 1,232.00 | 449,714 |
| 17 Mar 2020 | 1,304.00 | 1,334.00 | 1,194.00 | 1,316.00 | 1,316.00 | 664,898 |
| 16 Mar 2020 | 1,296.00 | 1,310.72 | 1,150.00 | 1,272.00 | 1,272.00 | 667,274 |
| 13 Mar 2020 | 1,354.00 | 1,408.00 | 1,303.99 | 1,350.00 | 1,350.00 | 443,998 |
| 12 Mar 2020 | 1,354.00 | 1,367.40 | 1,134.30 | 1,322.00 | 1,322.00 | 453,497 |
| 11 Mar 2020 | 1,450.00 | 1,463.09 | 1,421.70 | 1,430.00 | 1,430.00 | 227,206 |
| 10 Mar 2020 | 1,450.00 | 1,480.00 | 1,416.00 | 1,426.00 | 1,426.00 | 311,644 |
| 09 Mar 2020 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
| 06 Mar 2020 | 1,542.00 | 1,551.10 | 1,488.68 | 1,504.00 | 1,504.00 | 303,204 |
| 05 Mar 2020 | 1,592.00 | 1,611.10 | 1,558.00 | 1,580.00 | 1,580.00 | 280,090 |
| 04 Mar 2020 | 1,588.00 | 1,619.00 | 1,581.29 | 1,590.00 | 1,590.00 | 439,431 |
| 03 Mar 2020 | 1,554.00 | 1,636.00 | 1,554.00 | 1,590.00 | 1,590.00 | 526,192 |
| 02 Mar 2020 | 1,490.00 | 1,570.11 | 1,474.00 | 1,536.00 | 1,536.00 | 569,325 |
| 28 Feb 2020 | 1,470.00 | 1,496.00 | 1,405.00 | 1,478.00 | 1,478.00 | 671,494 |
| 27 Feb 2020 | 1,592.00 | 1,592.00 | 1,510.00 | 1,530.00 | 1,530.00 | 486,341 |
| 26 Feb 2020 | 1,588.00 | 1,644.00 | 1,532.37 | 1,616.00 | 1,616.00 | 534,928 |
| 25 Feb 2020 | 1,642.00 | 1,650.00 | 1,598.00 | 1,606.00 | 1,606.00 | 275,417 |
| 24 Feb 2020 | 1,656.00 | 1,672.00 | 1,614.00 | 1,630.00 | 1,630.00 | 455,254 |
| 21 Feb 2020 | 1,730.00 | 1,732.66 | 1,704.00 | 1,704.00 | 1,704.00 | 122,383 |
| 20 Feb 2020 | 1,750.00 | 1,757.44 | 1,736.00 | 1,736.00 | 1,736.00 | 130,151 |
| 19 Feb 2020 | 1,730.00 | 1,752.00 | 1,726.00 | 1,746.00 | 1,746.00 | 203,324 |
| 18 Feb 2020 | 1,732.00 | 1,733.91 | 1,704.00 | 1,720.00 | 1,720.00 | 169,705 |
| 17 Feb 2020 | 1,730.00 | 1,790.75 | 1,722.00 | 1,736.00 | 1,736.00 | 172,461 |
| 14 Feb 2020 | 1,714.00 | 1,726.00 | 1,708.44 | 1,726.00 | 1,726.00 | 153,716 |
| 13 Feb 2020 | 1,724.00 | 1,724.00 | 1,695.02 | 1,714.00 | 1,714.00 | 174,275 |
| 12 Feb 2020 | 1,718.00 | 1,722.00 | 1,682.44 | 1,716.00 | 1,716.00 | 209,698 |
| 11 Feb 2020 | 1,716.00 | 1,724.00 | 1,708.00 | 1,710.00 | 1,710.00 | 206,563 |
| 10 Feb 2020 | 1,704.00 | 1,704.00 | 1,688.00 | 1,702.00 | 1,702.00 | 204,632 |
| 07 Feb 2020 | 1,706.00 | 1,706.00 | 1,682.44 | 1,704.00 | 1,704.00 | 166,600 |
| 06 Feb 2020 | 1,684.00 | 1,706.36 | 1,678.00 | 1,702.00 | 1,702.00 | 203,118 |
| 05 Feb 2020 | 1,662.00 | 1,701.96 | 1,662.00 | 1,682.00 | 1,682.00 | 182,727 |
| 04 Feb 2020 | 1,636.00 | 1,672.00 | 1,634.00 | 1,672.00 | 1,672.00 | 154,584 |
| 03 Feb 2020 | 1,610.00 | 1,636.67 | 1,602.00 | 1,626.00 | 1,626.00 | 181,493 |
| 31 Jan 2020 | 1,632.00 | 1,642.00 | 1,598.00 | 1,602.00 | 1,602.00 | 171,543 |
| 30 Jan 2020 | 1,658.00 | 1,658.00 | 1,624.00 | 1,624.00 | 1,624.00 | 194,365 |
| 29 Jan 2020 | 1,646.00 | 1,670.00 | 1,646.00 | 1,656.00 | 1,656.00 | 155,472 |
| 28 Jan 2020 | 1,610.00 | 1,650.00 | 1,610.00 | 1,644.00 | 1,644.00 | 163,084 |
| 27 Jan 2020 | 1,668.00 | 1,668.00 | 1,595.41 | 1,610.00 | 1,610.00 | 280,944 |
| 24 Jan 2020 | 1,658.00 | 1,680.00 | 1,648.52 | 1,678.00 | 1,678.00 | 171,949 |
| 23 Jan 2020 | 1,662.00 | 1,662.00 | 1,645.90 | 1,654.00 | 1,654.00 | 211,433 |
| 22 Jan 2020 | 1,662.00 | 1,676.00 | 1,656.00 | 1,662.00 | 1,662.00 | 315,473 |
| 21 Jan 2020 | 1,684.00 | 1,684.00 | 1,650.78 | 1,662.00 | 1,662.00 | 155,890 |
| 20 Jan 2020 | 1,684.00 | 1,684.00 | 1,673.50 | 1,680.00 | 1,680.00 | 136,861 |
| 17 Jan 2020 | 1,664.00 | 1,682.00 | 1,373.00 | 1,682.00 | 1,682.00 | 126,688 |
| 16 Jan 2020 | 1,678.00 | 1,678.00 | 1,660.21 | 1,664.00 | 1,664.00 | 277,806 |
| 15 Jan 2020 | 1,672.00 | 1,682.00 | 1,664.00 | 1,664.00 | 1,664.00 | 357,969 |
| 14 Jan 2020 | 1,674.00 | 1,684.81 | 1,663.02 | 1,672.00 | 1,672.00 | 213,302 |
| 13 Jan 2020 | 1,652.00 | 1,674.00 | 1,633.00 | 1,674.00 | 1,674.00 | 181,155 |
| 10 Jan 2020 | 1,646.00 | 1,650.00 | 1,642.00 | 1,646.00 | 1,646.00 | 140,759 |
| 09 Jan 2020 | 1,616.00 | 1,644.00 | 1,613.00 | 1,634.00 | 1,634.00 | 168,003 |
| 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 | 1,600.00 | 1,604.50 | 1,586.00 | 1,586.00 | 1,586.00 | 49,813 |
| 30 Dec 2019 | 1,622.00 | 1,627.10 | 1,596.00 | 1,600.00 | 1,600.00 | 101,955 |
| 27 Dec 2019 | 1,616.00 | 1,647.82 | 1,611.02 | 1,622.00 | 1,622.00 | 134,407 |
| 24 Dec 2019 | 1,610.00 | 1,616.00 | 1,598.00 | 1,602.00 | 1,602.00 | 54,551 |
| 23 Dec 2019 | 1,584.00 | 1,610.00 | 1,578.10 | 1,606.00 | 1,606.00 | 204,608 |
| 20 Dec 2019 | 1,562.00 | 1,586.00 | 1,562.00 | 1,586.00 | 1,586.00 | 274,060 |
| 19 Dec 2019 | 1,556.00 | 1,570.00 | 1,553.40 | 1,570.00 | 1,570.00 | 144,561 |
| 18 Dec 2019 | 1,534.00 | 1,566.00 | 1,534.00 | 1,562.00 | 1,562.00 | 189,124 |
| 17 Dec 2019 | 1,544.00 | 1,558.00 | 1,538.06 | 1,558.00 | 1,558.00 | 211,952 |
| 16 Dec 2019 | 1,498.00 | 1,550.00 | 1,489.00 | 1,550.00 | 1,550.00 | 350,500 |
| 13 Dec 2019 | 1,482.00 | 1,500.00 | 1,476.00 | 1,500.00 | 1,500.00 | 376,972 |
| 12 Dec 2019 | 1,466.00 | 1,490.00 | 1,465.85 | 1,490.00 | 1,490.00 | 186,457 |
| 11 Dec 2019 | 1,476.00 | 1,483.18 | 1,460.00 | 1,466.00 | 1,466.00 | 236,591 |
| 10 Dec 2019 | 1,478.00 | 1,485.00 | 1,455.36 | 1,474.00 | 1,474.00 | 173,736 |
| 09 Dec 2019 | 1,462.00 | 1,488.00 | 1,462.00 | 1,480.00 | 1,480.00 | 217,720 |
| 06 Dec 2019 | 1,476.00 | 1,484.00 | 1,465.38 | 1,480.00 | 1,480.00 | 170,219 |
| 05 Dec 2019 | 1,476.00 | 1,478.62 | 1,462.00 | 1,474.00 | 1,474.00 | 109,356 |
| 04 Dec 2019 | 1,454.00 | 1,477.57 | 1,454.00 | 1,474.00 | 1,474.00 | 171,321 |
| 03 Dec 2019 | 1,480.00 | 1,494.32 | 1,457.76 | 1,466.00 | 1,466.00 | 159,885 |
| 02 Dec 2019 | 1,510.00 | 1,510.00 | 1,481.08 | 1,488.00 | 1,488.00 | 158,885 |
| 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 | 1,510.00 | 1,516.77 | 1,504.00 | 1,514.00 | 1,514.00 | 164,793 |
| 26 Nov 2019 | 1,482.00 | 1,504.00 | 1,482.00 | 1,502.00 | 1,502.00 | 201,354 |
| 25 Nov 2019 | 1,486.00 | 1,494.00 | 1,482.00 | 1,490.00 | 1,490.00 | 146,889 |
| 22 Nov 2019 | 1,474.00 | 1,486.00 | 1,472.00 | 1,486.00 | 1,486.00 | 91,364 |
| 21 Nov 2019 | 1,486.00 | 1,487.52 | 1,466.00 | 1,474.00 | 1,474.00 | 71,982 |
| 20 Nov 2019 | 1,484.00 | 1,490.00 | 1,477.62 | 1,490.00 | 1,490.00 | 73,906 |
| 19 Nov 2019 | 1,466.00 | 1,498.00 | 1,466.00 | 1,484.00 | 1,484.00 | 169,577 |
| 18 Nov 2019 | 1,478.00 | 1,480.00 | 1,468.00 | 1,476.00 | 1,476.00 | 93,139 |
| 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 | 1,464.00 | 1,470.38 | 1,453.66 | 1,468.00 | 1,468.00 | 97,021 |
| 12 Nov 2019 | 1,460.00 | 1,468.00 | 1,457.60 | 1,464.00 | 1,464.00 | 114,347 |
| 11 Nov 2019 | 1,460.00 | 1,460.00 | 1,447.08 | 1,454.00 | 1,454.00 | 116,516 |
| 08 Nov 2019 | 1,458.00 | 1,464.00 | 1,450.00 | 1,456.00 | 1,456.00 | 157,457 |
| 07 Nov 2019 | 1,450.00 | 1,469.79 | 1,443.00 | 1,466.00 | 1,466.00 | 181,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.