Polar Capital Glb Healthcare Ord (PCGH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 377.00 | 383.00 | 372.17 | 380.00 | 380.00 | 285,979 |
| 27 Jun 2024 | 373.00 | 374.52 | 371.00 | 374.00 | 374.00 | 114,853 |
| 26 Jun 2024 | 377.00 | 378.00 | 373.50 | 378.00 | 378.00 | 125,119 |
| 25 Jun 2024 | 375.00 | 378.00 | 372.00 | 378.00 | 378.00 | 112,253 |
| 24 Jun 2024 | 374.00 | 377.16 | 371.00 | 376.00 | 376.00 | 204,216 |
| 21 Jun 2024 | 374.00 | 374.00 | 366.96 | 374.00 | 374.00 | 274,478 |
| 20 Jun 2024 | 373.00 | 373.00 | 367.75 | 373.00 | 373.00 | 216,984 |
| 19 Jun 2024 | 372.00 | 372.00 | 366.52 | 370.00 | 370.00 | 358,379 |
| 18 Jun 2024 | 370.00 | 371.31 | 367.33 | 369.00 | 369.00 | 239,571 |
| 17 Jun 2024 | 368.00 | 370.00 | 363.00 | 369.00 | 369.00 | 360,387 |
| 14 Jun 2024 | 366.00 | 369.00 | 364.68 | 365.00 | 365.00 | 167,705 |
| 13 Jun 2024 | 364.00 | 369.00 | 363.40 | 369.00 | 369.00 | 290,936 |
| 12 Jun 2024 | 366.00 | 367.09 | 363.00 | 366.00 | 366.00 | 108,766 |
| 11 Jun 2024 | 370.00 | 370.00 | 365.00 | 367.00 | 367.00 | 111,095 |
| 10 Jun 2024 | 364.00 | 369.00 | 363.00 | 363.00 | 363.00 | 177,287 |
| 07 Jun 2024 | 370.00 | 370.00 | 365.79 | 366.00 | 366.00 | 74,094 |
| 06 Jun 2024 | 366.00 | 370.00 | 365.00 | 370.00 | 370.00 | 233,038 |
| 05 Jun 2024 | 365.00 | 369.00 | 362.00 | 364.00 | 364.00 | 210,570 |
| 04 Jun 2024 | 365.00 | 369.00 | 363.49 | 365.00 | 365.00 | 48,347 |
| 03 Jun 2024 | 369.00 | 369.00 | 361.16 | 369.00 | 369.00 | 103,444 |
| 31 May 2024 | 360.00 | 365.00 | 355.64 | 359.00 | 359.00 | 133,278 |
| 30 May 2024 | 355.00 | 363.00 | 355.00 | 358.00 | 358.00 | 84,608 |
| 29 May 2024 | 366.00 | 370.00 | 358.00 | 359.00 | 359.00 | 162,103 |
| 28 May 2024 | 368.00 | 371.00 | 361.00 | 362.00 | 362.00 | 165,116 |
| 24 May 2024 | 369.00 | 375.00 | 364.00 | 364.00 | 364.00 | 231,333 |
| 23 May 2024 | 374.00 | 376.00 | 367.00 | 367.00 | 367.00 | 292,146 |
| 22 May 2024 | 367.00 | 375.79 | 366.00 | 367.00 | 367.00 | 203,246 |
| 21 May 2024 | 368.00 | 373.95 | 368.00 | 369.00 | 369.00 | 194,117 |
| 20 May 2024 | 374.00 | 376.75 | 369.96 | 373.00 | 373.00 | 296,348 |
| 17 May 2024 | 380.00 | 380.00 | 369.32 | 371.00 | 371.00 | 174,405 |
| 16 May 2024 | 373.00 | 374.25 | 369.30 | 372.00 | 372.00 | 151,092 |
| 15 May 2024 | 366.00 | 374.16 | 366.00 | 373.00 | 373.00 | 312,606 |
| 14 May 2024 | 368.00 | 374.00 | 365.00 | 368.00 | 368.00 | 106,220 |
| 13 May 2024 | 370.00 | 372.90 | 366.00 | 367.00 | 367.00 | 191,101 |
| 10 May 2024 | 370.00 | 372.00 | 363.00 | 369.00 | 369.00 | 559,721 |
| 09 May 2024 | 369.00 | 370.00 | 363.00 | 366.00 | 366.00 | 100,120 |
| 08 May 2024 | 369.00 | 369.00 | 363.90 | 365.00 | 365.00 | 117,375 |
| 07 May 2024 | 368.00 | 369.00 | 363.91 | 368.00 | 368.00 | 106,392 |
| 03 May 2024 | 364.00 | 368.00 | 362.00 | 363.00 | 363.00 | 147,883 |
| 02 May 2024 | 365.00 | 367.00 | 362.00 | 362.00 | 362.00 | 112,536 |
| 01 May 2024 | 367.00 | 368.00 | 363.00 | 363.00 | 363.00 | 108,794 |
| 30 Apr 2024 | 369.00 | 369.00 | 362.00 | 363.00 | 363.00 | 150,535 |
| 29 Apr 2024 | 364.00 | 370.00 | 362.00 | 364.00 | 364.00 | 228,799 |
| 26 Apr 2024 | 362.00 | 367.00 | 361.00 | 364.00 | 364.00 | 88,504 |
| 25 Apr 2024 | 362.00 | 366.62 | 360.00 | 361.00 | 361.00 | 155,186 |
| 24 Apr 2024 | 365.00 | 369.00 | 363.75 | 365.00 | 365.00 | 198,372 |
| 23 Apr 2024 | 361.00 | 365.27 | 361.00 | 365.00 | 365.00 | 152,075 |
| 22 Apr 2024 | 360.00 | 363.83 | 359.26 | 361.00 | 361.00 | 196,920 |
| 19 Apr 2024 | 357.00 | 360.00 | 357.00 | 358.00 | 358.00 | 131,167 |
| 18 Apr 2024 | 360.00 | 362.01 | 357.00 | 360.00 | 360.00 | 94,738 |
| 17 Apr 2024 | 360.00 | 364.00 | 358.00 | 359.50 | 359.50 | 166,166 |
| 16 Apr 2024 | 362.00 | 365.95 | 359.00 | 359.00 | 359.00 | 184,852 |
| 15 Apr 2024 | 366.00 | 373.00 | 363.00 | 364.00 | 364.00 | 406,750 |
| 12 Apr 2024 | 367.00 | 377.00 | 366.00 | 366.00 | 366.00 | 156,498 |
| 11 Apr 2024 | 367.00 | 372.60 | 366.00 | 368.50 | 368.50 | 101,802 |
| 10 Apr 2024 | 371.00 | 372.94 | 369.00 | 369.00 | 369.00 | 206,229 |
| 09 Apr 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 236,698 |
| 08 Apr 2024 | 369.00 | 372.00 | 366.60 | 371.00 | 371.00 | 191,401 |
| 05 Apr 2024 | 375.00 | 375.00 | 366.20 | 370.00 | 370.00 | 375,813 |
| 04 Apr 2024 | 377.00 | 374.00 | 369.00 | 371.00 | 371.00 | 242,909 |
| 03 Apr 2024 | 379.00 | 379.00 | 370.00 | 373.00 | 373.00 | 187,918 |
| 02 Apr 2024 | 377.00 | 378.00 | 371.00 | 375.00 | 375.00 | 544,292 |
| 28 Mar 2024 | 375.00 | 377.00 | 371.32 | 375.00 | 375.00 | 478,028 |
| 27 Mar 2024 | 374.00 | 376.00 | 369.86 | 373.00 | 373.00 | 241,313 |
| 26 Mar 2024 | 372.00 | 374.00 | 369.86 | 371.00 | 371.00 | 321,174 |
| 25 Mar 2024 | 369.00 | 375.00 | 369.00 | 369.00 | 369.00 | 288,711 |
| 22 Mar 2024 | 372.00 | 373.00 | 369.00 | 373.00 | 373.00 | 247,194 |
| 21 Mar 2024 | 372.00 | 372.01 | 367.20 | 371.00 | 371.00 | 203,461 |
| 20 Mar 2024 | 371.00 | 371.16 | 366.40 | 368.00 | 368.00 | 410,765 |
| 19 Mar 2024 | 367.00 | 369.40 | 365.00 | 368.00 | 368.00 | 131,657 |
| 18 Mar 2024 | 370.00 | 372.00 | 366.00 | 367.00 | 367.00 | 302,404 |
| 15 Mar 2024 | 372.00 | 372.38 | 365.00 | 366.00 | 366.00 | 300,090 |
| 14 Mar 2024 | 373.00 | 375.00 | 368.00 | 368.00 | 368.00 | 161,466 |
| 13 Mar 2024 | 372.00 | 376.00 | 369.00 | 369.00 | 369.00 | 328,748 |
| 12 Mar 2024 | 374.00 | 376.00 | 369.80 | 372.00 | 372.00 | 429,667 |
| 11 Mar 2024 | 375.00 | 375.16 | 371.44 | 373.00 | 373.00 | 302,034 |
| 08 Mar 2024 | 373.00 | 375.00 | 372.50 | 373.00 | 373.00 | 199,039 |
| 07 Mar 2024 | 375.00 | 376.00 | 371.77 | 374.00 | 374.00 | 311,600 |
| 06 Mar 2024 | 375.00 | 375.37 | 371.60 | 373.00 | 373.00 | 468,205 |
| 05 Mar 2024 | 374.00 | 377.00 | 371.00 | 372.00 | 372.00 | 1,059,047 |
| 04 Mar 2024 | 374.00 | 378.00 | 373.18 | 374.00 | 374.00 | 373,525 |
| 01 Mar 2024 | 372.00 | 378.00 | 371.50 | 374.00 | 374.00 | 435,621 |
| 29 Feb 2024 | 371.00 | 374.44 | 369.00 | 370.00 | 370.00 | 274,365 |
| 28 Feb 2024 | 372.00 | 376.00 | 368.00 | 371.00 | 371.00 | 145,969 |
| 27 Feb 2024 | 372.00 | 377.00 | 370.00 | 371.00 | 371.00 | 249,936 |
| 26 Feb 2024 | 361.00 | 373.00 | 361.00 | 371.00 | 371.00 | 285,414 |
| 23 Feb 2024 | 364.00 | 367.00 | 362.00 | 364.00 | 364.00 | 157,670 |
| 22 Feb 2024 | 361.00 | 366.00 | 360.00 | 360.00 | 360.00 | 283,066 |
| 21 Feb 2024 | 363.00 | 366.00 | 359.00 | 359.00 | 359.00 | 151,041 |
| 20 Feb 2024 | 365.00 | 366.00 | 363.00 | 366.00 | 366.00 | 245,735 |
| 19 Feb 2024 | 364.00 | 365.83 | 360.88 | 365.00 | 365.00 | 131,550 |
| 16 Feb 2024 | 358.00 | 364.00 | 358.00 | 364.00 | 364.00 | 128,521 |
| 15 Feb 2024 | 361.00 | 362.50 | 358.40 | 360.00 | 360.00 | 181,164 |
| 14 Feb 2024 | 360.00 | 361.14 | 355.00 | 358.00 | 358.00 | 403,555 |
| 13 Feb 2024 | 360.00 | 360.85 | 353.00 | 356.00 | 356.00 | 144,576 |
| 12 Feb 2024 | 357.00 | 360.00 | 353.16 | 356.00 | 356.00 | 91,947 |
| 09 Feb 2024 | 356.00 | 359.00 | 351.55 | 356.00 | 356.00 | 102,690 |
| 08 Feb 2024 | 348.00 | 356.00 | 348.00 | 351.00 | 351.00 | 242,702 |
| 07 Feb 2024 | 353.00 | 354.00 | 349.00 | 353.00 | 353.00 | 146,698 |
| 06 Feb 2024 | 351.00 | 353.00 | 345.00 | 348.00 | 348.00 | 156,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.