Polar Capital Glb Healthcare ZDP 2024 (PGHZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM 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 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 19 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 18 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 17 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 14 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 13 Jun 2024 | 122.00 | 121.54 | 121.54 | 122.00 | 122.00 | 13,097 |
| 12 Jun 2024 | 122.00 | 121.54 | 121.54 | 122.00 | 122.00 | 1,747 |
| 11 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 Jun 2024 | 122.00 | 121.52 | 121.52 | 122.00 | 122.00 | 424 |
| 07 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 06 Jun 2024 | 122.00 | 121.44 | 121.44 | 122.00 | 122.00 | 10,750 |
| 05 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 04 Jun 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 03 Jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 31 May 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 30 May 2024 | 122.50 | 121.10 | 121.10 | 123.00 | 123.00 | 7,250 |
| 29 May 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 28 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 24 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 23 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 22 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 21 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 20 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 17 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 16 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 May 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 15,000 |
| 14 May 2024 | 121.00 | 122.90 | 122.90 | 121.00 | 121.00 | 1,000 |
| 13 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 10 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 09 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 08 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 07 May 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 2,080 |
| 03 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 02 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 01 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 30 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 20,206 |
| 29 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 26 Apr 2024 | 121.00 | 120.50 | 120.50 | 121.00 | 121.00 | 7,100 |
| 25 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 24 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 4,683 |
| 23 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 2,494 |
| 22 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 19 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 18 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 17 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 16 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 12 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 11 Apr 2024 | 121.00 | 120.30 | 120.30 | 121.00 | 121.00 | 3 |
| 10 Apr 2024 | 121.00 | 120.60 | 120.60 | 121.00 | 121.00 | 25,000 |
| 09 Apr 2024 | 121.00 | 122.96 | 120.60 | 121.00 | 121.00 | 23,132 |
| 08 Apr 2024 | 121.00 | 122.96 | 120.00 | 121.00 | 121.00 | 9,683 |
| 05 Apr 2024 | 120.00 | 119.40 | 119.00 | 121.00 | 121.00 | 20,000 |
| 04 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 03 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 02 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 28 Mar 2024 | 120.00 | 119.80 | 119.80 | 120.00 | 120.00 | 8,404 |
| 27 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 26 Mar 2024 | 120.00 | 120.41 | 120.41 | 120.00 | 120.00 | 16,000 |
| 25 Mar 2024 | 120.00 | 120.35 | 119.00 | 120.00 | 120.00 | 34,729 |
| 22 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 21 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Mar 2024 | 120.00 | 120.31 | 120.31 | 120.00 | 120.00 | 15,377 |
| 19 Mar 2024 | 120.00 | 120.31 | 120.31 | 120.00 | 120.00 | 6,000 |
| 18 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 14 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 13 Mar 2024 | 120.00 | 119.05 | 119.00 | 120.00 | 120.00 | 125,500 |
| 12 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 11 Mar 2024 | 119.50 | 120.98 | 120.98 | 120.00 | 120.00 | 4,109 |
| 08 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 07 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 06 Mar 2024 | 119.00 | 120.15 | 117.76 | 119.00 | 119.00 | 14,625 |
| 05 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 04 Mar 2024 | 119.00 | 120.15 | 117.76 | 119.00 | 119.00 | 25,100 |
| 01 Mar 2024 | 119.00 | 118.00 | 118.00 | 119.00 | 119.00 | 3,000 |
| 29 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 28 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 27 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 26 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 23 Feb 2024 | 119.00 | 117.72 | 117.72 | 119.00 | 119.00 | 5,000 |
| 22 Feb 2024 | 119.00 | 120.20 | 120.20 | 119.00 | 119.00 | 8,268 |
| 21 Feb 2024 | 119.00 | 117.72 | 117.72 | 119.00 | 119.00 | 6,250 |
| 20 Feb 2024 | 119.00 | 117.72 | 117.72 | 119.00 | 119.00 | 8,000 |
| 19 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 16 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 15 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 14 Feb 2024 | 119.00 | 118.01 | 118.01 | 119.00 | 119.00 | 13,000 |
| 13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 12 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 09 Feb 2024 | 119.00 | 118.01 | 118.01 | 119.00 | 119.00 | 7,500 |
| 08 Feb 2024 | 119.00 | 119.00 | 118.01 | 119.00 | 119.00 | 20,500 |
| 07 Feb 2024 | 119.00 | 118.01 | 118.01 | 119.00 | 119.00 | 15,000 |
| 06 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| *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.