PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20191,410.001,414.441,408.001,408.681,408.68154,865
19 Sep 20191,410.001,422.441,410.001,420.001,420.00230,677
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-
04 Jul 201914.9214.9214.9214.9214.92-
03 Jul 201914.9214.9214.9214.9214.92-
02 Jul 201914.8414.8414.8414.8414.84-
01 Jul 201914.7214.7214.7214.7214.72-
28 Jun 201914.4314.4314.4314.4314.43-
27 Jun 201914.4414.4414.4414.4414.44-
26 Jun 201914.2714.2714.2714.2714.27-
25 Jun 20191,322.001,322.001,306.001,316.001,316.00291,559
24 Jun 201914.4214.4214.4214.4214.42-
21 Jun 201914.4914.4914.4914.4914.49-
20 Jun 20191,326.001,328.001,316.001,320.001,320.00202,932
19 Jun 20191,330.001,330.001,312.001,312.001,312.00266,428
18 Jun 20191,314.001,338.001,308.001,334.001,334.00368,169
17 Jun 20191,312.001,316.001,312.001,314.001,314.00165,017
14 Jun 20191,316.001,316.001,294.001,306.001,306.00137,974
13 Jun 20191,316.001,324.001,310.001,310.001,310.00288,562
12 Jun 20191,338.001,338.001,318.001,318.001,318.00182,690
11 Jun 20191,334.001,352.001,334.001,334.001,334.00227,084
10 Jun 20191,306.001,346.001,306.001,342.001,342.00175,081
07 Jun 20191,290.001,314.001,288.001,314.001,314.00264,969
06 Jun 201913.7313.7313.7313.7313.73-
05 Jun 201913.6313.6313.6313.6313.63-
04 Jun 201913.5413.5413.5413.5413.54-
03 Jun 20191,280.001,280.001,268.001,274.001,274.00182,973
31 May 201913.6413.6413.6413.6413.64-
30 May 20191,306.001,306.001,296.001,306.001,306.00121,509
29 May 20191,300.001,302.001,290.001,290.001,290.00156,380
28 May 20191,304.001,314.001,304.001,310.001,310.00122,682
24 May 20191,310.001,322.001,306.001,308.001,308.0097,965
23 May 20191,330.001,330.001,310.001,312.001,312.00181,306
22 May 20191,340.001,344.001,332.001,332.001,332.00176,869
21 May 20191,346.001,346.001,336.001,338.001,338.0090,859
20 May 20191,370.001,370.001,334.001,336.001,336.00116,291
17 May 20191,356.001,370.001,352.001,370.001,370.00107,515
16 May 20191,336.001,366.001,332.001,362.001,362.00148,472
15 May 20191,306.001,336.001,306.001,336.001,336.00128,791
14 May 20191,288.001,318.001,288.001,318.001,318.00203,971
13 May 20191,304.001,308.001,288.001,288.001,288.00150,312
10 May 20191,318.001,324.001,302.001,302.001,302.00136,025
09 May 20191,336.001,336.001,306.001,310.001,310.00134,561
08 May 20191,328.001,336.001,320.001,332.001,332.00174,561
07 May 20191,362.001,362.001,326.001,328.001,328.00191,994
03 May 20191,360.001,366.001,352.001,352.001,352.00167,030
02 May 20191,362.001,362.001,350.001,350.001,350.00142,125
01 May 20191,360.001,366.001,360.001,366.001,366.00159,200
*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