U.S. markets closed

Polar Capital Global Healthcare Trust plc (PCGH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
264.00+4.00 (+1.54%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021260.00265.00260.00264.00264.00182,222
Jun 18, 2021261.00261.34258.71260.00260.00353,710
Jun 17, 2021257.23262.00257.23261.00261.0051,251
Jun 16, 2021258.45261.00258.45260.50260.50323,218
Jun 15, 2021260.00260.00257.80259.50259.50215,609
Jun 14, 2021261.00261.00258.00258.00258.0094,051
Jun 11, 2021257.00259.00255.50257.00257.00170,445
Jun 10, 2021254.00258.00254.00258.00258.00135,705
Jun 09, 2021253.00255.71251.52255.50255.50275,685
Jun 08, 2021252.22254.78252.22253.50253.5051,027
Jun 07, 2021256.00256.00251.01256.00256.0076,578
Jun 04, 2021253.00254.50251.15253.50253.5090,104
Jun 03, 2021252.00255.60251.00253.00253.0094,212
Jun 02, 2021256.00256.16253.00253.00253.00183,985
Jun 01, 2021258.00258.00253.00253.50253.5060,170
May 28, 2021256.00258.00254.12258.00258.00114,265
May 27, 2021253.00257.00253.00253.00253.0028,460
May 26, 2021256.00257.40254.48255.50255.50215,118
May 25, 2021254.13256.83254.13256.50256.5059,655
May 24, 2021256.00256.48253.01256.50256.50119,361
May 21, 2021254.00256.00252.09255.00255.00109,751
May 20, 2021254.00254.00250.92254.00254.00122,936
May 19, 2021251.00253.24250.00251.00251.00192,500
May 18, 2021254.00255.98250.37253.00253.00480,753
May 17, 2021255.00255.00252.00253.00253.00113,669
May 14, 2021252.00254.50252.00254.50254.5076,750
May 13, 2021249.00254.00248.50251.00251.00357,249
May 12, 2021253.00254.05250.00250.00250.0070,411
May 11, 2021253.00256.16251.44253.00253.0090,613
May 10, 2021257.00260.08255.00258.00258.00222,989
May 07, 2021260.00260.00257.00259.00259.00195,220
May 06, 2021260.00263.30256.00258.00258.00158,457
May 05, 2021263.00263.25260.30261.00261.00275,564
May 04, 2021263.94263.94260.97261.50261.5035,111
Apr 30, 2021263.00265.00262.00263.00263.0098,795
Apr 29, 2021265.00265.40258.40262.00262.00824,636
Apr 28, 2021263.00265.00260.80262.00262.00145,961
Apr 27, 2021263.00263.00260.66261.00261.00185,158
Apr 26, 2021259.00263.00259.00262.50262.50104,040
Apr 23, 2021257.00261.00257.00260.00260.00302,311
Apr 22, 2021254.00262.00254.00262.00262.00247,443
Apr 21, 2021256.00257.01253.00254.00254.00381,864
Apr 20, 2021252.00255.28252.00253.50253.50190,802
Apr 19, 2021254.00257.45251.00252.50252.50260,145
Apr 16, 2021255.00258.00254.00258.00258.00269,369
Apr 15, 2021251.00255.00249.44255.00255.00384,112
Apr 14, 2021250.00251.10247.99251.00251.00196,999
Apr 13, 2021249.00250.00246.90250.00250.00279,346
Apr 12, 2021246.00249.00246.00247.00247.0086,917
Apr 09, 2021247.00250.00245.67250.00250.0086,618
Apr 08, 2021248.00248.00244.00246.00246.00270,299
Apr 07, 2021245.80246.05243.64245.50245.50122,497
Apr 06, 2021244.00247.00242.45247.00247.00193,171
Apr 01, 2021241.60244.00241.60243.00243.00255,399
Mar 31, 2021242.00242.33239.00242.00242.00196,687
Mar 30, 2021240.44243.96240.44242.50242.50294,951
Mar 29, 2021244.00244.00238.00244.00244.00361,644
Mar 26, 2021241.00241.96237.00240.00240.00202,867
Mar 25, 2021240.00242.02236.00240.00240.00361,340
Mar 24, 2021240.00243.08240.00242.50242.50178,374
Mar 23, 2021242.00245.00241.60242.00242.00110,675
Mar 22, 2021241.00245.00240.50243.50243.50235,263
Mar 19, 2021240.00242.51239.00241.00241.00151,383
Mar 18, 2021239.00243.01239.00243.00243.00125,464
Mar 17, 2021241.00244.00240.00244.00244.00285,437
Mar 16, 2021242.00242.71238.81242.00242.001,032,393
Mar 15, 2021240.00240.00237.04239.50239.50267,988
Mar 12, 2021237.00241.00237.00240.00240.00188,528
Mar 11, 2021236.00240.00236.00239.00239.00386,941
Mar 10, 2021236.00239.00235.00238.00238.00221,339
Mar 09, 2021234.00237.00233.40236.00236.00267,472
Mar 08, 2021232.21234.99231.50234.00234.00312,938
Mar 05, 2021234.00234.00231.00232.00232.00178,213
Mar 04, 2021236.00236.00233.00234.00234.00188,579
Mar 03, 2021239.00239.00234.50237.00237.00395,560
Mar 02, 2021237.00239.12230.00239.00239.00490,201
Mar 01, 2021239.00239.24234.00238.00238.00532,889
Feb 26, 2021234.00236.00228.39234.50234.50824,164
Feb 25, 2021240.00240.00233.00237.00237.00188,356
Feb 24, 2021234.00236.00232.50236.00236.00270,113
Feb 23, 2021237.00238.50233.00234.00234.00238,936
Feb 22, 2021241.00241.00236.00237.00237.00271,460
Feb 19, 2021247.00247.00240.00240.00240.00424,085
Feb 18, 2021246.00247.25240.00243.50243.50294,125
Feb 17, 2021247.00249.15244.00247.50247.50444,356
Feb 16, 2021248.00250.90247.22249.00249.00305,030
Feb 15, 2021249.00250.87248.00249.50249.50119,091
Feb 12, 2021252.00252.00244.33252.00252.00199,418
Feb 11, 2021248.00250.57248.00249.50249.5055,594
Feb 10, 2021249.98250.21248.42249.00249.00407,726
Feb 09, 2021253.00253.00247.96249.50249.50179,116
Feb 08, 2021250.00251.20248.73250.00250.00106,449
Feb 05, 2021247.00251.00247.00251.00251.00370,946
Feb 04, 2021247.00249.99247.00247.00247.00673,168
Feb 04, 20211 Dividend
Feb 03, 2021252.00252.00248.30249.00248.00149,785
Feb 02, 2021249.00250.16248.09250.00249.0049,150
Feb 01, 2021250.00250.00246.64248.00247.00113,589
Jan 29, 2021250.00250.00247.76250.00249.0091,207
Jan 28, 2021250.00251.70246.20251.00249.99250,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...