PCT.L - Polar Capital Technology Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20191,340.001,344.561,338.001,343.001,343.0078,977
20 May 20191,370.001,370.001,334.001,336.001,336.00116,291
17 May 201914.1614.1614.1614.1614.16-
16 May 2019------
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
30 Apr 20191,380.001,380.001,348.001,354.001,354.00183,792
29 Apr 20191,370.001,384.001,370.001,382.001,382.00206,472
26 Apr 20191,366.001,374.001,364.001,370.001,370.00184,467
25 Apr 20191,370.001,386.001,370.001,372.001,372.00204,425
24 Apr 20191,360.001,366.001,358.001,366.001,366.00154,649
23 Apr 20191,334.001,362.001,334.001,360.001,360.00234,768
18 Apr 20191,336.001,346.001,332.001,332.001,332.00209,119
17 Apr 20191,344.001,346.001,336.001,336.001,336.00114,101
16 Apr 20191,332.001,342.001,332.001,338.001,338.00178,070
15 Apr 20191,314.001,330.001,314.001,324.001,324.00287,216
12 Apr 20191,314.001,324.001,314.001,322.001,322.00191,531
11 Apr 20191,312.001,320.001,312.001,320.001,320.00156,814
10 Apr 20191,296.001,312.001,296.001,312.001,312.00122,063
09 Apr 20191,310.001,310.001,300.001,304.001,304.00132,587
08 Apr 20191,302.001,310.001,298.001,298.001,298.00266,641
05 Apr 20191,296.001,312.001,294.001,306.001,306.00202,571
04 Apr 20191,298.001,298.001,288.001,292.001,292.00158,517
03 Apr 20191,290.001,298.001,280.001,298.001,298.00177,284
02 Apr 20191,280.001,290.001,276.001,290.001,290.00219,653
01 Apr 20191,266.001,276.001,264.001,274.001,274.00226,231
29 Mar 20191,250.001,256.001,238.001,256.001,256.00208,629
28 Mar 20191,236.001,248.001,236.001,236.001,236.00211,530
27 Mar 20191,258.001,258.001,226.001,228.001,228.00252,430
26 Mar 20191,244.001,258.001,244.001,246.001,246.00257,215
25 Mar 20191,256.001,256.001,246.001,246.001,246.00199,735
22 Mar 20191,300.001,300.001,258.001,260.001,260.00214,862
21 Mar 20191,270.001,300.001,268.001,300.001,300.00215,580
20 Mar 20191,266.001,268.001,258.001,262.001,262.00164,103
19 Mar 20191,260.001,264.001,254.001,264.001,264.00261,855
18 Mar 20191,248.001,260.001,248.001,256.001,256.00180,640
15 Mar 20191,252.001,254.001,244.001,254.001,254.00249,294
14 Mar 20191,244.001,256.001,240.001,244.001,244.00195,538
13 Mar 20191,256.001,256.001,248.001,252.001,252.00143,714
12 Mar 20191,246.001,258.001,236.001,258.001,258.00225,569
11 Mar 20191,216.001,244.001,216.001,244.001,244.00188,345
08 Mar 20191,212.001,222.001,210.001,220.001,220.00174,334
07 Mar 20191,230.001,236.001,218.001,226.001,226.00172,773
06 Mar 20191,250.001,250.001,234.001,236.001,236.00154,333
05 Mar 20191,238.001,250.001,238.001,250.001,250.00142,652
04 Mar 20191,238.001,252.001,238.001,242.001,242.00147,244
01 Mar 20191,226.001,238.001,226.001,236.001,236.00120,659
28 Feb 20191,218.001,226.001,216.001,220.001,220.00127,299
27 Feb 20191,242.001,242.001,218.001,218.001,218.00125,905
26 Feb 20191,258.001,258.001,232.001,232.001,232.00210,079
25 Feb 20191,246.001,260.001,246.001,260.001,260.00162,795
22 Feb 20191,240.001,246.001,230.001,244.001,244.00124,209
21 Feb 20191,248.001,248.001,228.001,236.001,236.00144,934
20 Feb 20191,250.001,250.001,236.001,242.001,242.00152,345
19 Feb 20191,258.001,258.001,238.001,238.001,238.00165,759
18 Feb 20191,252.001,256.001,248.001,254.001,254.00180,880
15 Feb 20191,252.001,264.001,246.001,254.001,254.00147,620
14 Feb 20191,246.001,256.001,246.001,246.001,246.00124,605
13 Feb 20191,244.001,256.001,244.001,252.001,252.00128,326
12 Feb 20191,226.001,240.001,226.001,236.001,236.00158,227
11 Feb 20191,220.001,232.001,218.001,224.001,224.00380,963
08 Feb 20191,220.001,222.001,206.001,210.001,210.00255,758
07 Feb 20191,242.001,242.001,220.001,220.001,220.00132,705
06 Feb 20191,242.001,242.001,232.001,238.001,238.0091,450
05 Feb 20191,212.001,242.001,212.001,238.001,238.00219,622
04 Feb 20191,202.001,214.001,202.001,212.001,212.00128,948
01 Feb 20191,190.001,206.001,190.001,204.001,204.00134,201
31 Jan 20191,188.001,206.001,188.001,200.001,200.00123,883
30 Jan 20191,164.001,182.001,156.001,182.001,182.00113,493
29 Jan 20191,170.001,170.001,150.001,156.001,156.00106,493
28 Jan 20191,164.001,172.001,156.001,156.001,156.00132,691
25 Jan 20191,156.001,178.001,156.001,172.001,172.0090,465
24 Jan 20191,164.001,170.001,158.001,170.001,170.00135,811
23 Jan 20191,154.001,158.001,150.001,154.001,154.00153,336
22 Jan 20191,180.001,186.001,164.001,166.001,166.0072,071
21 Jan 20191,182.001,194.001,182.001,188.001,188.0093,349
18 Jan 20191,164.001,192.001,156.001,192.001,192.00137,924
17 Jan 20191,162.001,162.001,150.001,160.001,160.0095,983
16 Jan 20191,166.001,166.001,154.001,158.001,158.00186,071
15 Jan 20191,138.001,168.001,138.001,164.001,164.00128,079
14 Jan 20191,144.001,144.001,132.001,136.001,136.00201,310
11 Jan 20191,160.001,166.001,146.001,150.001,150.00174,866
10 Jan 20191,164.001,164.001,144.001,162.001,162.00161,535
09 Jan 20191,150.001,162.001,142.001,162.001,162.00210,608
08 Jan 20191,126.001,148.001,126.001,132.001,132.00169,868
07 Jan 20191,126.001,126.001,112.001,126.001,126.0071,298
04 Jan 20191,100.001,120.001,088.001,120.001,120.00121,051
03 Jan 20191,110.001,112.001,086.001,090.001,090.00677,494
02 Jan 20191,096.001,136.001,084.001,132.001,132.00127,811
31 Dec 20181,102.001,104.001,102.001,104.001,104.0057,696
28 Dec 20181,092.001,126.001,092.001,104.001,104.00161,341
27 Dec 20181,086.001,102.001,076.001,082.001,082.00169,791
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes