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 |
|---|---|---|---|---|---|---|
| 13 Jul 2020 | 2,165.00 | 2,195.00 | 2,150.00 | 2,195.00 | 2,195.00 | 262,249 |
| 10 Jul 2020 | 2,130.00 | 2,180.00 | 2,130.00 | 2,140.00 | 2,140.00 | 253,651 |
| 09 Jul 2020 | 2,150.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | 296,095 |
| 08 Jul 2020 | 2,120.00 | 2,125.00 | 2,105.00 | 2,120.00 | 2,120.00 | 170,279 |
| 07 Jul 2020 | 2,140.00 | 2,148.90 | 2,115.00 | 2,120.00 | 2,120.00 | 298,449 |
| 06 Jul 2020 | 2,140.00 | 2,155.00 | 2,105.00 | 2,140.00 | 2,140.00 | 399,046 |
| 03 Jul 2020 | 2,100.00 | 2,125.00 | 2,090.00 | 2,090.00 | 2,090.00 | 202,202 |
| 02 Jul 2020 | 2,080.00 | 2,105.00 | 2,078.19 | 2,085.00 | 2,085.00 | 327,654 |
| 01 Jul 2020 | 2,030.00 | 2,070.00 | 2,028.40 | 2,065.00 | 2,065.00 | 285,320 |
| 30 Jun 2020 | 2,045.00 | 2,050.00 | 2,022.50 | 2,035.00 | 2,035.00 | 217,289 |
| 29 Jun 2020 | 2,055.00 | 2,055.00 | 2,000.00 | 2,030.00 | 2,030.00 | 332,228 |
| 26 Jun 2020 | 2,075.00 | 2,075.00 | 2,022.00 | 2,040.00 | 2,040.00 | 178,784 |
| 25 Jun 2020 | 2,015.00 | 2,040.90 | 1,992.00 | 2,030.00 | 2,030.00 | 189,435 |
| 24 Jun 2020 | 2,065.00 | 2,072.50 | 2,022.70 | 2,025.00 | 2,025.00 | 247,436 |
| 23 Jun 2020 | 2,030.00 | 2,083.50 | 2,030.00 | 2,060.00 | 2,060.00 | 236,210 |
| 22 Jun 2020 | 2,035.00 | 2,048.00 | 2,020.00 | 2,025.00 | 2,025.00 | 273,279 |
| 19 Jun 2020 | 2,035.00 | 2,059.98 | 2,017.50 | 2,055.00 | 2,055.00 | 379,642 |
| 18 Jun 2020 | 1,962.00 | 2,025.00 | 1,962.00 | 2,000.00 | 2,000.00 | 220,945 |
| 17 Jun 2020 | 1,962.00 | 2,010.00 | 1,953.64 | 1,994.00 | 1,994.00 | 259,548 |
| 16 Jun 2020 | 1,882.00 | 1,965.95 | 1,882.00 | 1,950.00 | 1,950.00 | 325,219 |
| 15 Jun 2020 | 1,868.00 | 1,902.13 | 1,832.00 | 1,868.00 | 1,868.00 | 264,061 |
| 12 Jun 2020 | 1,856.00 | 1,902.00 | 1,600.00 | 1,876.00 | 1,876.00 | 270,920 |
| 11 Jun 2020 | 1,922.00 | 1,923.45 | 1,876.00 | 1,878.00 | 1,878.00 | 342,853 |
| 10 Jun 2020 | 1,920.00 | 1,944.00 | 1,901.12 | 1,930.00 | 1,930.00 | 188,607 |
| 09 Jun 2020 | 1,956.00 | 1,956.00 | 1,913.59 | 1,920.00 | 1,920.00 | 224,587 |
| 08 Jun 2020 | 1,944.00 | 1,951.79 | 1,909.54 | 1,922.00 | 1,922.00 | 357,190 |
| 05 Jun 2020 | 1,938.00 | 1,940.00 | 1,900.87 | 1,928.00 | 1,928.00 | 318,616 |
| 04 Jun 2020 | 1,950.00 | 1,960.00 | 1,914.00 | 1,916.00 | 1,916.00 | 276,691 |
| 03 Jun 2020 | 1,962.00 | 1,962.00 | 1,934.00 | 1,934.00 | 1,934.00 | 282,589 |
| 02 Jun 2020 | 1,932.00 | 1,960.00 | 1,916.75 | 1,922.00 | 1,922.00 | 285,350 |
| 01 Jun 2020 | 1,936.00 | 1,951.84 | 1,922.39 | 1,936.00 | 1,936.00 | 288,938 |
| 29 May 2020 | 1,910.00 | 1,934.00 | 1,905.36 | 1,908.00 | 1,908.00 | 283,212 |
| 28 May 2020 | 1,916.00 | 1,951.96 | 1,916.00 | 1,938.00 | 1,938.00 | 280,955 |
| 27 May 2020 | 1,950.00 | 1,972.88 | 1,890.60 | 1,910.00 | 1,910.00 | 370,134 |
| 26 May 2020 | 1,978.00 | 1,984.00 | 1,934.00 | 1,944.00 | 1,944.00 | 429,355 |
| 22 May 2020 | 1,900.00 | 1,938.00 | 1,896.00 | 1,936.00 | 1,936.00 | 302,490 |
| 21 May 2020 | 1,922.00 | 1,956.00 | 1,920.72 | 1,932.00 | 1,932.00 | 309,138 |
| 20 May 2020 | 1,902.00 | 1,940.55 | 1,902.00 | 1,930.00 | 1,930.00 | 420,286 |
| 19 May 2020 | 1,894.00 | 1,928.00 | 1,884.00 | 1,916.00 | 1,916.00 | 469,343 |
| 18 May 2020 | 1,824.00 | 1,908.00 | 1,824.00 | 1,908.00 | 1,908.00 | 376,408 |
| 15 May 2020 | 1,818.00 | 1,866.00 | 1,812.00 | 1,822.00 | 1,822.00 | 238,776 |
| 14 May 2020 | 1,824.00 | 1,828.27 | 1,771.45 | 1,808.00 | 1,808.00 | 562,662 |
| 13 May 2020 | 1,870.00 | 1,874.00 | 1,840.18 | 1,856.00 | 1,856.00 | 326,100 |
| 12 May 2020 | 1,854.00 | 1,888.80 | 1,854.00 | 1,886.00 | 1,886.00 | 383,874 |
| 11 May 2020 | 1,838.00 | 1,888.00 | 1,838.00 | 1,856.00 | 1,856.00 | 420,788 |
| 07 May 2020 | 1,806.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,830.00 | 440,564 |
| 06 May 2020 | 1,782.00 | 1,816.00 | 1,780.00 | 1,786.00 | 1,786.00 | 365,742 |
| 05 May 2020 | 1,732.00 | 1,784.00 | 1,732.00 | 1,784.00 | 1,784.00 | 349,450 |
| 04 May 2020 | 1,708.00 | 1,734.00 | 1,696.33 | 1,734.00 | 1,734.00 | 327,933 |
| 01 May 2020 | 1,740.00 | 1,744.45 | 1,716.00 | 1,730.00 | 1,730.00 | 430,231 |
| 30 Apr 2020 | 1,804.00 | 1,848.00 | 1,772.00 | 1,774.00 | 1,774.00 | 496,819 |
| 29 Apr 2020 | 1,760.00 | 1,790.00 | 1,742.00 | 1,790.00 | 1,790.00 | 509,762 |
| 28 Apr 2020 | 1,730.00 | 1,774.00 | 1,727.60 | 1,742.00 | 1,742.00 | 381,712 |
| 27 Apr 2020 | 1,730.00 | 1,777.00 | 1,714.76 | 1,752.00 | 1,752.00 | 428,826 |
| 24 Apr 2020 | 1,700.00 | 1,723.40 | 1,690.00 | 1,690.00 | 1,690.00 | 300,073 |
| 23 Apr 2020 | 1,730.00 | 1,750.00 | 1,722.00 | 1,722.00 | 1,722.00 | 231,806 |
| 22 Apr 2020 | 1,700.00 | 1,730.00 | 1,700.00 | 1,726.00 | 1,726.00 | 308,604 |
| 21 Apr 2020 | 1,754.00 | 1,754.00 | 1,676.17 | 1,680.00 | 1,680.00 | 345,573 |
| 20 Apr 2020 | 1,748.00 | 1,765.00 | 1,719.92 | 1,748.00 | 1,748.00 | 561,030 |
| 17 Apr 2020 | 1,726.00 | 1,764.00 | 1,702.00 | 1,708.00 | 1,708.00 | 382,305 |
| 16 Apr 2020 | 1,652.00 | 1,691.90 | 1,652.00 | 1,674.00 | 1,674.00 | 376,485 |
| 15 Apr 2020 | 1,700.00 | 1,700.00 | 1,646.15 | 1,654.00 | 1,654.00 | 395,217 |
| 14 Apr 2020 | 1,678.00 | 1,701.30 | 1,659.65 | 1,686.00 | 1,686.00 | 507,866 |
| 09 Apr 2020 | 1,668.00 | 1,684.40 | 1,624.00 | 1,676.00 | 1,676.00 | 485,891 |
| 08 Apr 2020 | 1,608.00 | 1,630.00 | 1,589.02 | 1,630.00 | 1,630.00 | 486,807 |
| 07 Apr 2020 | 1,612.00 | 1,671.98 | 1,598.70 | 1,620.00 | 1,620.00 | 531,057 |
| 06 Apr 2020 | 1,530.00 | 1,570.00 | 1,530.00 | 1,566.00 | 1,566.00 | 310,462 |
| 03 Apr 2020 | 1,480.00 | 1,512.00 | 1,386.00 | 1,474.00 | 1,474.00 | 328,790 |
| 02 Apr 2020 | 1,484.00 | 1,520.00 | 1,041.50 | 1,474.00 | 1,474.00 | 375,872 |
| 01 Apr 2020 | 1,502.00 | 1,520.00 | 1,480.00 | 1,504.00 | 1,504.00 | 413,868 |
| 31 Mar 2020 | 1,548.00 | 1,586.00 | 1,402.54 | 1,566.00 | 1,566.00 | 453,523 |
| 30 Mar 2020 | 1,448.00 | 1,525.00 | 1,400.00 | 1,518.00 | 1,518.00 | 438,403 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.