Polar Capital Global Financials Trust

(PCFT)
Sector: Closed End Investments
192.60p
0.00p 0.00
Last updated: 11:03:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 191.80p 193.40p 191.16p 191.00p 472,330
21/11/2024 190.00p 191.60p 188.94p 191.00p 788,549
20/11/2024 190.20p 192.80p 189.40p 190.00p 1,635,161
19/11/2024 193.20p 193.20p 189.60p 192.00p 261,159
18/11/2024 190.20p 192.00p 188.95p 192.00p 939,677
15/11/2024 189.20p 192.80p 188.94p 191.20p 487,932
14/11/2024 191.60p 193.20p 190.60p 191.20p 588,072
13/11/2024 191.40p 191.40p 190.07p 191.20p 385,153
12/11/2024 191.20p 192.20p 189.60p 190.80p 382,056
11/11/2024 189.80p 191.00p 187.60p 191.00p 1,089,700
08/11/2024 185.40p 189.34p 185.40p 187.60p 213,158
07/11/2024 187.60p 190.40p 187.60p 188.20p 626,950
06/11/2024 186.00p 190.20p 184.00p 186.40p 1,035,685
05/11/2024 185.00p 185.00p 180.09p 180.20p 309,471
04/11/2024 184.80p 184.80p 180.60p 181.20p 347,993
01/11/2024 181.60p 182.80p 181.40p 181.80p 415,525
31/10/2024 179.20p 183.60p 179.20p 181.40p 245,696
30/10/2024 181.60p 183.40p 180.20p 180.60p 547,552
29/10/2024 185.00p 185.00p 180.00p 180.40p 562,708
28/10/2024 183.00p 184.60p 182.40p 182.40p 475,530
25/10/2024 182.40p 183.80p 182.30p 183.80p 391,481
24/10/2024 179.80p 183.23p 179.38p 180.20p 698,112
23/10/2024 180.00p 181.80p 180.00p 180.20p 202,558
22/10/2024 180.60p 182.00p 180.12p 181.20p 385,678
21/10/2024 181.00p 183.20p 180.80p 181.80p 605,957
18/10/2024 180.80p 182.60p 178.45p 182.60p 440,734
17/10/2024 180.80p 182.20p 179.80p 182.00p 549,760
16/10/2024 182.00p 182.00p 179.20p 179.80p 302,552
15/10/2024 179.40p 180.40p 176.80p 179.60p 1,248,828
14/10/2024 178.80p 179.74p 177.10p 179.20p 476,989
11/10/2024 176.20p 180.00p 176.20p 178.80p 202,507
10/10/2024 176.60p 178.20p 176.60p 178.00p 789,321
09/10/2024 177.00p 177.40p 174.81p 176.80p 286,769
08/10/2024 175.20p 176.60p 173.40p 176.20p 572,683
07/10/2024 178.20p 179.60p 176.20p 177.60p 502,373
04/10/2024 175.20p 178.20p 175.20p 177.20p 876,771
03/10/2024 176.40p 178.20p 174.00p 176.60p 337,412
02/10/2024 176.00p 176.60p 174.20p 176.60p 368,617
01/10/2024 174.80p 177.00p 174.80p 176.00p 705,739
30/09/2024 175.60p 177.00p 175.20p 176.80p 874,327
27/09/2024 173.00p 177.00p 173.00p 177.00p 603,755
26/09/2024 174.80p 176.40p 174.00p 175.60p 713,572
25/09/2024 172.00p 175.00p 172.00p 174.00p 841,320
24/09/2024 175.00p 176.20p 174.60p 175.20p 308,978
23/09/2024 174.20p 176.40p 174.20p 176.00p 327,377
20/09/2024 175.20p 176.80p 174.80p 176.00p 807,040
19/09/2024 176.80p 177.60p 176.30p 176.20p 582,059
18/09/2024 176.20p 177.60p 175.47p 176.20p 430,159
17/09/2024 172.80p 178.00p 172.80p 175.80p 273,633
16/09/2024 171.40p 176.00p 171.40p 175.40p 225,299
13/09/2024 172.60p 175.40p 172.06p 173.80p 196,617
12/09/2024 172.80p 174.78p 172.20p 172.40p 503,784
11/09/2024 173.20p 173.20p 171.60p 174.00p 1,853,949
10/09/2024 174.00p 175.10p 173.80p 174.00p 635,701
09/09/2024 172.00p 174.80p 172.00p 174.00p 1,327,430
06/09/2024 173.00p 173.86p 172.00p 172.80p 527,132
05/09/2024 174.00p 176.51p 173.60p 174.60p 295,048
04/09/2024 173.20p 176.60p 171.60p 175.80p 493,779
03/09/2024 174.40p 176.87p 173.71p 175.60p 974,970
02/09/2024 176.20p 176.21p 175.00p 176.00p 432,225
30/08/2024 176.20p 177.00p 174.26p 176.00p 305,531
29/08/2024 176.00p 176.00p 173.53p 175.00p 944,052
28/08/2024 174.00p 176.17p 174.00p 175.60p 492,952
27/08/2024 174.40p 176.60p 173.80p 175.20p 350,163
26/08/2024 180.00p 180.00p 174.00p 174.80p 180,579
23/08/2024 180.00p 180.00p 174.00p 174.80p 180,579
22/08/2024 180.00p 180.00p 174.00p 174.80p 180,579
21/08/2024 176.40p 177.20p 176.40p 177.00p 6,874,332
20/08/2024 175.60p 176.40p 170.80p 176.20p 1,272,806
19/08/2024 170.60p 175.60p 170.60p 173.80p 189,843
16/08/2024 170.40p 175.80p 170.40p 173.80p 233,884
15/08/2024 170.80p 175.29p 169.56p 172.40p 275,446
14/08/2024 170.00p 171.86p 168.30p 170.80p 1,616,301
13/08/2024 169.80p 172.00p 168.55p 169.60p 571,757
12/08/2024 170.00p 170.80p 167.20p 170.20p 456,859
09/08/2024 167.00p 170.20p 166.46p 168.80p 689,436
08/08/2024 166.00p 169.60p 166.00p 169.00p 65,480
07/08/2024 166.60p 170.40p 164.67p 168.00p 134,876
06/08/2024 164.40p 166.29p 163.39p 165.20p 295,706
05/08/2024 171.80p 171.80p 161.40p 162.80p 1,575,643
02/08/2024 172.80p 173.00p 170.00p 170.00p 684,306
01/08/2024 174.20p 176.60p 171.20p 174.00p 775,592
31/07/2024 176.40p 176.60p 174.97p 176.40p 265,154
30/07/2024 173.20p 176.80p 170.60p 175.80p 408,403
29/07/2024 173.80p 174.40p 172.84p 174.00p 522,684
26/07/2024 174.20p 174.40p 169.20p 171.20p 426,842
25/07/2024 171.20p 171.40p 170.40p 171.20p 379,733
24/07/2024 174.20p 174.20p 170.81p 172.20p 496,432
23/07/2024 171.40p 173.60p 169.60p 173.60p 447,681
22/07/2024 172.20p 172.20p 170.00p 172.00p 641,196
19/07/2024 170.40p 172.20p 168.40p 172.20p 227,625
18/07/2024 168.60p 173.20p 168.48p 172.40p 1,149,103
17/07/2024 170.00p 172.60p 168.40p 172.00p 448,209
16/07/2024 169.40p 172.16p 169.00p 171.20p 279,097
15/07/2024 168.80p 170.00p 167.60p 170.00p 389,526
12/07/2024 168.20p 169.91p 168.20p 169.60p 231,964
11/07/2024 170.00p 170.60p 168.80p 170.00p 387,222
10/07/2024 169.80p 172.60p 168.40p 169.60p 450,580
09/07/2024 168.80p 170.40p 168.40p 169.40p 246,550
08/07/2024 168.80p 170.85p 167.20p 169.20p 1,908,478
05/07/2024 168.60p 169.50p 168.00p 168.40p 274,532
04/07/2024 169.00p 169.00p 167.60p 168.20p 112,148
03/07/2024 167.80p 169.20p 166.00p 168.80p 547,250
02/07/2024 167.40p 168.14p 166.68p 167.60p 149,356
01/07/2024 167.00p 169.00p 164.20p 168.00p 405,564
28/06/2024 166.40p 167.80p 166.40p 167.40p 452,406
27/06/2024 167.00p 168.60p 164.60p 167.60p 538,039
26/06/2024 167.80p 168.07p 167.00p 168.00p 565,012
25/06/2024 166.40p 168.76p 166.40p 167.60p 470,059
24/06/2024 166.60p 167.82p 164.80p 167.40p 857,471
21/06/2024 165.20p 168.10p 165.20p 166.40p 531,825
20/06/2024 165.60p 168.30p 164.40p 166.00p 352,261
19/06/2024 163.80p 166.00p 163.80p 165.00p 385,851
18/06/2024 165.60p 167.22p 163.40p 166.60p 581,212
17/06/2024 164.80p 165.74p 163.40p 163.80p 359,118
14/06/2024 166.00p 166.80p 163.00p 164.40p 185,540
13/06/2024 164.40p 166.44p 164.00p 164.40p 150,555
12/06/2024 167.00p 167.60p 164.80p 166.60p 388,391
11/06/2024 168.60p 168.60p 164.80p 166.80p 167,642
10/06/2024 167.00p 167.60p 166.00p 167.60p 266,746
07/06/2024 166.40p 168.00p 165.60p 167.40p 541,526
06/06/2024 165.00p 168.20p 165.00p 167.40p 675,490
05/06/2024 166.00p 169.75p 166.00p 167.20p 594,386
04/06/2024 167.00p 168.56p 167.00p 167.80p 422,241
03/06/2024 170.00p 172.00p 169.00p 169.80p 276,913
31/05/2024 168.00p 169.62p 166.96p 168.80p 352,667
30/05/2024 167.00p 169.40p 167.00p 168.00p 93,827
29/05/2024 167.20p 169.24p 167.00p 167.80p 291,719
28/05/2024 173.00p 173.00p 167.40p 169.20p 249,846
27/05/2024 168.00p 170.00p 167.20p 169.60p 1,835,381