PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
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
18 Feb 20201,732.001,733.911,704.001,720.001,720.00169,705
17 Feb 20201,730.001,790.751,722.001,736.001,736.00172,461
14 Feb 20201,714.001,726.001,708.441,726.001,726.00153,716
13 Feb 20201,724.001,724.001,695.021,714.001,714.00174,275
12 Feb 20201,718.001,722.001,682.441,716.001,716.00209,698
11 Feb 20201,716.001,724.001,708.001,710.001,710.00206,563
10 Feb 20201,704.001,704.001,688.001,702.001,702.00204,632
07 Feb 20201,706.001,706.001,682.441,704.001,704.00166,600
06 Feb 20201,684.001,706.361,678.001,702.001,702.00203,118
05 Feb 20201,662.001,701.961,662.001,682.001,682.00182,727
04 Feb 20201,636.001,672.001,634.001,672.001,672.00154,584
03 Feb 20201,610.001,636.671,602.001,626.001,626.00181,493
31 Jan 20201,632.001,642.001,598.001,602.001,602.00171,543
30 Jan 20201,658.001,658.001,624.001,624.001,624.00194,365
29 Jan 20201,646.001,670.001,646.001,656.001,656.00155,472
28 Jan 20201,610.001,650.001,610.001,644.001,644.00163,084
27 Jan 20201,668.001,668.001,595.411,610.001,610.00280,944
24 Jan 20201,658.001,680.001,648.521,678.001,678.00171,949
23 Jan 20201,662.001,662.001,645.901,654.001,654.00211,433
22 Jan 20201,662.001,676.001,656.001,662.001,662.00315,473
21 Jan 20201,684.001,684.001,650.781,662.001,662.00155,890
20 Jan 20201,684.001,684.001,673.501,680.001,680.00136,861
17 Jan 20201,664.001,682.001,373.001,682.001,682.00126,688
16 Jan 20201,678.001,678.001,660.211,664.001,664.00277,806
15 Jan 20201,672.001,682.001,664.001,664.001,664.00357,969
14 Jan 20201,674.001,684.811,663.021,672.001,672.00213,302
13 Jan 20201,652.001,674.001,633.001,674.001,674.00181,155
10 Jan 20201,646.001,650.001,642.001,646.001,646.00140,759
09 Jan 20201,616.001,644.001,613.001,634.001,634.00168,003
08 Jan 20201,590.001,615.871,590.001,606.001,606.00130,090
07 Jan 20201,608.001,614.161,592.501,610.001,610.00176,440
06 Jan 20201,610.001,617.861,588.001,596.001,596.00208,433
03 Jan 20201,606.001,618.961,594.001,618.001,618.00199,389
02 Jan 20201,600.001,610.001,589.831,610.001,610.00133,144
31 Dec 20191,600.001,604.501,586.001,586.001,586.0049,813
30 Dec 20191,622.001,627.101,596.001,600.001,600.00101,955
27 Dec 20191,616.001,647.821,611.021,622.001,622.00134,407
24 Dec 20191,610.001,616.001,598.001,602.001,602.0054,551
23 Dec 20191,584.001,610.001,578.101,606.001,606.00204,608
20 Dec 20191,562.001,586.001,562.001,586.001,586.00274,060
19 Dec 20191,556.001,570.001,553.401,570.001,570.00144,561
18 Dec 20191,534.001,566.001,534.001,562.001,562.00189,124
17 Dec 20191,544.001,558.001,538.061,558.001,558.00211,952
16 Dec 20191,498.001,550.001,489.001,550.001,550.00350,500
13 Dec 20191,482.001,500.001,476.001,500.001,500.00376,972
12 Dec 20191,466.001,490.001,465.851,490.001,490.00186,457
11 Dec 20191,476.001,483.181,460.001,466.001,466.00236,591
10 Dec 20191,478.001,485.001,455.361,474.001,474.00173,736
09 Dec 20191,462.001,488.001,462.001,480.001,480.00217,720
06 Dec 20191,476.001,484.001,465.381,480.001,480.00170,219
05 Dec 20191,476.001,478.621,462.001,474.001,474.00109,356
04 Dec 20191,454.001,477.571,454.001,474.001,474.00171,321
03 Dec 20191,480.001,494.321,457.761,466.001,466.00159,885
02 Dec 20191,510.001,510.001,481.081,488.001,488.00158,885
29 Nov 20191,512.001,512.001,496.001,498.001,498.00101,763
28 Nov 20191,508.001,513.671,504.001,506.001,506.00288,762
27 Nov 20191,510.001,516.771,504.001,514.001,514.00164,793
26 Nov 20191,482.001,504.001,482.001,502.001,502.00201,354
25 Nov 20191,486.001,494.001,482.001,490.001,490.00146,889
22 Nov 20191,474.001,486.001,472.001,486.001,486.0091,364
21 Nov 20191,486.001,487.521,466.001,474.001,474.0071,982
20 Nov 20191,484.001,490.001,477.621,490.001,490.0073,906
19 Nov 20191,466.001,498.001,466.001,484.001,484.00169,577
18 Nov 20191,478.001,480.001,468.001,476.001,476.0093,139
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 20191,464.001,470.381,453.661,468.001,468.0097,021
12 Nov 20191,460.001,468.001,457.601,464.001,464.00114,347
11 Nov 20191,460.001,460.001,447.081,454.001,454.00116,516
08 Nov 20191,458.001,464.001,450.001,456.001,456.00157,457
07 Nov 20191,450.001,469.791,443.001,466.001,466.00181,262
*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