LSE - Delayed Quote GBp

Polar Capital Global Financials Ord (PCFT.L)

Compare
180.20 -1.00 (-0.55%)
At close: October 23 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.00 0.00 0.00 180.20 180.20 20,406
Oct 22, 2024 180.60 182.00 180.12 181.20 181.20 385,678
Oct 21, 2024 181.00 183.20 180.80 181.80 181.80 605,957
Oct 18, 2024 180.80 182.60 178.45 182.60 182.60 440,734
Oct 17, 2024 180.80 182.20 179.80 182.00 182.00 556,751
Oct 16, 2024 181.10 180.27 179.58 179.80 179.80 302,552
Oct 15, 2024 179.40 180.40 176.80 179.60 179.60 1,248,828
Oct 14, 2024 178.80 179.74 177.10 179.20 179.20 476,989
Oct 11, 2024 176.20 180.00 176.20 178.80 178.80 202,507
Oct 10, 2024 176.60 178.20 176.60 178.00 178.00 789,321
Oct 9, 2024 177.00 177.40 174.81 176.80 176.80 286,769
Oct 8, 2024 175.20 176.60 173.40 176.20 176.20 572,683
Oct 7, 2024 178.20 179.60 176.20 177.60 177.60 502,373
Oct 4, 2024 175.20 178.20 175.20 177.20 177.20 876,771
Oct 3, 2024 176.40 178.20 174.00 176.60 176.60 337,412
Oct 2, 2024 176.00 176.60 174.20 176.60 176.60 368,617
Oct 1, 2024 174.80 177.00 174.80 176.00 176.00 705,739
Sep 30, 2024 175.60 177.00 175.20 176.80 176.80 874,327
Sep 27, 2024 173.00 177.00 173.00 177.00 177.00 603,755
Sep 26, 2024 174.80 176.40 174.00 175.60 175.60 713,572
Sep 25, 2024 172.00 175.00 172.00 174.00 174.00 841,320
Sep 24, 2024 175.00 176.20 174.60 175.20 175.20 308,978
Sep 23, 2024 174.20 176.40 174.20 176.00 176.00 327,377
Sep 20, 2024 175.20 176.80 174.80 176.00 176.00 807,040
Sep 19, 2024 176.80 177.60 176.20 176.80 176.80 729,335
Sep 18, 2024 176.20 177.60 175.47 176.20 176.20 430,159
Sep 17, 2024 172.80 178.00 172.80 175.80 175.80 273,633
Sep 16, 2024 171.40 176.00 171.40 175.40 175.40 225,299
Sep 13, 2024 172.60 175.40 172.06 175.00 175.00 196,617
Sep 12, 2024 172.80 174.78 172.20 173.80 173.80 503,784
Sep 11, 2024 173.20 173.20 171.60 172.40 172.40 1,853,949
Sep 10, 2024 174.00 175.10 173.80 174.00 174.00 635,701
Sep 9, 2024 172.00 174.80 172.00 174.00 174.00 1,327,430
Sep 6, 2024 173.00 173.86 172.00 172.80 172.80 527,132
Sep 5, 2024 174.00 176.51 173.60 174.60 174.60 295,048
Sep 4, 2024 173.20 176.60 171.60 175.80 175.80 493,779
Sep 3, 2024 174.40 176.87 173.71 175.60 175.60 974,970
Sep 2, 2024 176.20 176.21 175.00 175.80 175.80 432,225
Aug 30, 2024 176.20 177.00 174.26 176.00 176.00 305,531
Aug 29, 2024 176.00 176.00 173.53 175.00 175.00 944,052
Aug 28, 2024 174.00 176.17 174.00 175.60 175.60 492,952
Aug 27, 2024 174.40 176.60 173.80 175.20 175.20 350,163
Aug 23, 2024 177.00 177.00 173.50 174.60 174.60 134,077
Aug 22, 2024 180.00 180.00 174.00 174.80 174.80 180,579
Aug 21, 2024 176.40 177.20 176.40 177.00 177.00 6,874,332
Aug 20, 2024 175.60 176.40 170.80 176.20 176.20 1,272,806
Aug 19, 2024 170.60 175.60 170.60 174.00 174.00 519,585
Aug 16, 2024 170.40 175.80 170.40 173.80 173.80 233,884
Aug 15, 2024 170.80 175.29 169.56 172.40 172.40 275,446
Aug 14, 2024 170.00 171.86 168.30 170.80 170.80 1,616,301
Aug 13, 2024 169.80 172.00 168.55 169.60 169.60 571,757
Aug 12, 2024 170.00 170.80 167.20 170.20 170.20 456,859
Aug 9, 2024 167.00 170.20 166.46 168.80 168.80 689,436
Aug 8, 2024 166.00 169.60 166.00 169.00 169.00 65,480
Aug 7, 2024 166.60 170.40 164.67 168.00 168.00 134,876
Aug 6, 2024 164.40 166.29 163.39 165.20 165.20 295,706
Aug 5, 2024 171.80 171.80 161.40 162.80 162.80 1,575,643
Aug 2, 2024 172.80 173.00 170.00 170.00 170.00 684,306
Aug 1, 2024 2.50 Dividend
Aug 1, 2024 174.20 176.60 171.20 174.00 174.00 775,592
Jul 31, 2024 176.40 176.60 174.97 176.40 173.90 265,154
Jul 30, 2024 173.20 176.80 170.60 175.80 173.31 408,403
Jul 29, 2024 173.80 174.40 172.84 174.00 171.53 522,684
Jul 26, 2024 174.20 174.40 169.20 173.60 171.14 426,842
Jul 25, 2024 171.20 171.40 170.40 171.20 168.77 379,733
Jul 24, 2024 174.20 174.20 170.81 172.20 169.76 496,432
Jul 23, 2024 171.40 173.60 169.60 173.60 171.14 447,681
Jul 22, 2024 172.20 172.20 170.00 172.00 169.56 641,196
Jul 19, 2024 170.40 172.20 168.40 172.20 169.76 227,625
Jul 18, 2024 168.60 173.20 168.48 172.40 169.96 1,149,103
Jul 17, 2024 170.00 172.60 168.40 172.00 169.56 448,209
Jul 16, 2024 169.40 172.16 169.00 171.20 168.77 279,097
Jul 15, 2024 168.80 170.00 167.60 170.00 167.59 389,526
Jul 12, 2024 168.20 169.91 168.20 169.60 167.20 231,964
Jul 11, 2024 170.00 170.60 168.80 170.00 167.59 387,222
Jul 10, 2024 169.80 172.60 168.40 169.60 167.20 450,580
Jul 9, 2024 168.80 170.40 168.40 169.40 167.00 246,550
Jul 8, 2024 168.80 170.85 167.20 169.20 166.80 1,908,478
Jul 5, 2024 168.60 169.50 168.00 168.40 166.01 274,532
Jul 4, 2024 169.00 169.00 167.60 168.20 165.82 112,148
Jul 3, 2024 167.80 169.20 166.00 168.80 166.41 547,250
Jul 2, 2024 167.40 168.14 166.68 167.60 165.22 149,356
Jul 1, 2024 167.00 169.00 164.20 168.00 165.62 405,564
Jun 28, 2024 166.40 167.80 166.40 167.40 165.03 452,406
Jun 27, 2024 167.00 168.60 164.60 167.60 165.22 538,039
Jun 26, 2024 167.80 168.07 167.00 168.00 165.62 565,012
Jun 25, 2024 166.40 168.76 166.40 167.60 165.22 470,059
Jun 24, 2024 166.60 167.82 164.80 167.40 165.03 857,471
Jun 21, 2024 165.20 168.10 165.20 166.40 164.04 531,825
Jun 20, 2024 165.60 168.30 164.40 166.00 163.65 352,261
Jun 19, 2024 163.80 166.00 163.80 165.00 162.66 385,851
Jun 18, 2024 165.60 167.22 163.40 166.60 164.24 581,212
Jun 17, 2024 164.80 165.74 163.40 163.80 161.48 359,118
Jun 14, 2024 166.00 166.80 163.00 164.40 162.07 185,540
Jun 13, 2024 164.40 166.44 164.00 164.40 162.07 150,555
Jun 12, 2024 167.00 167.60 164.80 166.60 164.24 388,391
Jun 11, 2024 168.60 168.60 164.80 166.80 164.44 167,642
Jun 10, 2024 167.00 167.60 166.00 167.60 165.22 266,746
Jun 7, 2024 166.40 168.00 165.60 167.40 165.03 541,526
Jun 6, 2024 165.00 168.20 165.00 167.40 165.03 675,490
Jun 5, 2024 166.00 169.75 166.00 167.20 164.83 594,386
Jun 4, 2024 167.00 168.56 167.00 167.80 165.42 422,241
Jun 3, 2024 170.00 172.00 169.00 169.80 167.39 276,913
May 31, 2024 168.00 169.62 166.96 168.80 166.41 352,667
May 30, 2024 167.00 169.40 167.00 168.00 165.62 93,827
May 29, 2024 167.20 169.24 167.00 167.80 165.42 291,719
May 28, 2024 173.00 173.00 167.40 169.20 166.80 249,846
May 24, 2024 168.00 170.00 167.20 169.60 167.20 1,835,381
May 23, 2024 166.00 170.71 166.00 169.40 167.00 436,996
May 22, 2024 169.00 171.60 167.12 170.00 167.59 259,470
May 21, 2024 166.00 171.00 166.00 169.80 167.39 257,512
May 20, 2024 169.00 171.80 168.00 170.00 167.59 205,358
May 17, 2024 169.40 170.73 167.00 170.20 167.79 324,655
May 16, 2024 168.80 170.80 166.80 169.40 167.00 282,265
May 15, 2024 167.60 171.40 166.20 168.60 166.21 452,876
May 14, 2024 170.00 170.00 168.00 169.00 166.60 862,722
May 13, 2024 168.80 170.61 164.20 169.60 167.20 391,914
May 10, 2024 170.00 170.00 168.11 169.00 166.60 394,823
May 9, 2024 169.00 169.00 164.80 168.00 165.62 356,612
May 8, 2024 163.00 168.20 163.00 167.00 164.63 168,984
May 7, 2024 164.60 168.20 163.40 166.60 164.24 353,088
May 3, 2024 163.80 165.40 161.75 165.00 162.66 382,802
May 2, 2024 160.80 164.60 160.80 164.00 161.68 318,138
May 1, 2024 162.80 165.20 161.73 163.00 160.69 306,061
Apr 30, 2024 162.80 165.20 163.00 163.80 161.48 1,173,673
Apr 29, 2024 165.00 165.00 162.40 164.40 162.07 602,322
Apr 26, 2024 164.40 164.50 162.80 164.00 161.68 323,887
Apr 25, 2024 164.60 164.80 162.00 164.00 161.68 478,443
Apr 24, 2024 164.20 165.86 162.87 164.40 162.07 1,127,110
Apr 23, 2024 162.00 165.20 161.80 165.00 162.66 383,149
Apr 22, 2024 160.80 163.00 159.78 162.20 159.90 782,726
Apr 19, 2024 161.60 161.60 158.02 161.00 158.72 1,499,392
Apr 18, 2024 157.40 161.20 157.40 160.20 157.93 374,544
Apr 17, 2024 159.00 161.20 158.58 160.00 157.73 1,275,484
Apr 16, 2024 160.40 161.47 158.60 159.20 156.94 979,630
Apr 15, 2024 161.40 162.80 159.40 162.20 159.90 703,975
Apr 12, 2024 160.20 163.51 160.20 162.00 159.70 390,720
Apr 11, 2024 162.00 164.60 160.40 162.80 160.49 523,793
Apr 10, 2024 163.00 163.60 161.60 162.80 160.49 240,001
Apr 9, 2024 163.00 165.40 162.42 163.80 161.48 552,146
Apr 8, 2024 163.00 164.80 162.50 163.80 161.48 521,656
Apr 5, 2024 163.00 164.80 162.00 163.00 160.69 266,767
Apr 4, 2024 161.20 166.00 164.02 164.20 161.87 875,365
Apr 3, 2024 162.20 164.68 162.20 163.60 161.28 273,336
Apr 2, 2024 165.20 165.20 163.00 163.80 161.48 547,359
Mar 28, 2024 162.60 165.00 162.52 164.20 161.87 1,163,883
Mar 27, 2024 163.80 164.24 161.60 163.20 160.89 543,336
Mar 26, 2024 162.00 164.80 160.72 163.00 160.69 804,520
Mar 25, 2024 163.00 163.27 160.74 162.80 160.49 704,672
Mar 22, 2024 163.60 164.31 163.40 163.40 161.08 2,073,528
Mar 21, 2024 161.00 163.70 159.90 163.40 161.08 590,538
Mar 20, 2024 160.00 161.20 159.00 160.60 158.32 1,085,760
Mar 19, 2024 160.00 160.60 158.72 160.40 158.13 1,511,251
Mar 18, 2024 160.20 160.80 158.94 160.20 157.93 1,271,477
Mar 15, 2024 160.40 160.40 159.76 160.20 157.93 1,064,418
Mar 14, 2024 158.80 160.40 158.60 160.40 158.13 2,040,557
Mar 13, 2024 159.20 160.20 156.00 159.00 156.75 1,221,796
Mar 12, 2024 159.60 160.80 158.96 159.00 156.75 896,333
Mar 11, 2024 156.00 159.00 155.20 158.40 156.16 1,375,818
Mar 8, 2024 158.40 159.51 157.89 159.00 156.75 799,323
Mar 7, 2024 158.80 159.00 157.40 158.40 156.16 428,287
Mar 6, 2024 158.40 159.09 157.80 158.80 156.55 931,975
Mar 5, 2024 158.60 158.60 157.40 158.40 156.16 713,368
Mar 4, 2024 157.60 158.80 157.04 158.60 156.35 703,252
Mar 1, 2024 157.60 158.60 156.45 158.00 155.76 345,152
Feb 29, 2024 153.60 157.80 153.60 157.60 155.37 1,448,827
Feb 28, 2024 156.00 157.07 155.61 157.00 154.77 402,630
Feb 27, 2024 156.40 156.60 155.00 156.20 153.99 449,075
Feb 26, 2024 154.80 157.20 154.80 156.40 154.18 600,553
Feb 23, 2024 155.40 156.42 154.37 156.00 153.79 922,456
Feb 22, 2024 154.00 156.00 153.44 155.60 153.39 747,886
Feb 21, 2024 154.00 154.40 153.30 154.20 152.01 3,538,741
Feb 20, 2024 154.00 154.55 153.54 154.40 152.21 558,941
Feb 19, 2024 152.60 156.00 152.00 156.00 153.79 479,154
Feb 16, 2024 153.00 156.20 153.00 156.20 153.99 356,557
Feb 15, 2024 152.20 154.60 151.32 154.60 152.41 799,590
Feb 14, 2024 150.40 153.05 150.40 152.40 150.24 551,104
Feb 13, 2024 151.40 152.07 150.00 151.20 149.06 298,443
Feb 12, 2024 151.20 152.60 150.60 152.60 150.44 496,696
Feb 9, 2024 151.20 152.09 150.60 151.00 148.86 435,863
Feb 8, 2024 151.00 152.18 149.60 150.00 147.87 3,491,690
Feb 7, 2024 148.40 151.00 148.40 150.80 148.66 293,034
Feb 6, 2024 150.40 151.36 150.01 150.80 148.66 908,722
Feb 5, 2024 150.00 153.20 149.20 150.00 147.87 7,305,695
Feb 2, 2024 150.00 151.50 149.60 150.00 147.87 882,628
Feb 1, 2024 0.02 Dividend
Feb 1, 2024 152.60 152.60 149.00 150.40 148.27 445,265
Jan 31, 2024 151.40 154.00 151.04 153.00 150.81 276,154
Jan 30, 2024 152.00 152.60 149.64 152.60 150.42 285,627
Jan 29, 2024 149.80 151.00 148.76 151.00 148.84 350,484
Jan 26, 2024 149.00 150.80 148.20 150.20 148.05 787,184
Jan 25, 2024 148.00 150.60 148.00 150.60 148.45 252,920
Jan 24, 2024 150.00 150.80 149.30 150.20 148.05 769,271
Jan 23, 2024 148.20 150.20 148.20 149.80 147.66 506,343
Jan 22, 2024 148.80 150.80 146.82 149.60 147.46 367,873
Jan 19, 2024 146.20 149.60 146.20 147.80 145.69 428,068
Jan 18, 2024 147.20 148.26 146.10 146.80 144.70 453,254
Jan 17, 2024 147.80 148.80 145.20 147.00 144.90 473,463
Jan 16, 2024 148.00 151.46 147.50 148.40 146.28 3,315,948
Jan 15, 2024 148.00 151.80 148.00 149.40 147.26 415,600
Jan 12, 2024 149.40 150.22 148.93 149.00 146.87 219,607
Jan 11, 2024 150.40 150.60 148.56 148.80 146.67 331,302
Jan 10, 2024 149.20 150.60 148.00 150.60 148.45 906,274
Jan 9, 2024 148.21 149.00 148.20 148.90 146.77 154,044
Jan 8, 2024 149.40 149.60 147.60 148.60 146.47 392,250
Jan 5, 2024 149.00 149.00 147.00 148.80 146.67 173,847
Jan 4, 2024 148.60 150.20 147.00 148.80 146.67 427,521
Jan 3, 2024 149.60 150.40 148.80 150.40 148.25 253,329
Jan 2, 2024 148.60 151.00 148.00 151.00 148.84 498,445
Dec 29, 2023 149.40 149.67 147.82 149.40 147.26 96,639
Dec 28, 2023 149.00 150.20 146.40 148.60 146.47 223,081
Dec 27, 2023 149.40 149.80 146.40 148.40 146.28 332,075
Dec 22, 2023 148.00 148.99 146.64 148.00 145.88 354,089
Dec 21, 2023 146.40 148.02 144.90 147.80 145.69 1,456,538
Dec 20, 2023 147.80 147.80 145.70 147.00 144.90 557,458
Dec 19, 2023 145.60 146.60 144.00 145.40 143.32 1,037,584
Dec 18, 2023 144.60 146.20 144.60 146.20 144.11 486,028
Dec 15, 2023 147.80 148.20 144.40 148.20 146.08 807,318
Dec 14, 2023 145.00 145.80 143.90 144.40 142.33 547,211
Dec 13, 2023 142.00 143.77 141.82 143.40 141.35 312,824
Dec 12, 2023 140.20 142.83 140.20 142.80 140.76 587,318
Dec 11, 2023 139.60 142.22 139.60 141.80 139.77 543,278
Dec 8, 2023 141.60 141.60 139.78 140.80 138.79 512,353
Dec 7, 2023 140.40 140.80 139.20 140.40 138.39 311,477
Dec 6, 2023 140.00 142.00 139.88 142.00 139.97 562,019
Dec 5, 2023 139.20 140.80 139.08 140.60 138.59 402,328
Dec 4, 2023 139.20 140.20 138.20 139.80 137.80 809,170
Dec 1, 2023 139.60 140.00 138.55 139.40 137.41 1,544,710
Nov 30, 2023 138.80 139.00 138.00 138.80 136.81 482,201
Nov 29, 2023 137.80 138.40 137.62 138.20 136.22 337,245
Nov 28, 2023 136.80 139.20 136.80 138.20 136.22 613,879
Nov 27, 2023 137.00 138.48 137.00 138.40 136.42 340,139
Nov 24, 2023 137.80 138.40 136.72 138.20 136.22 403,198
Nov 23, 2023 137.40 139.00 136.30 137.00 135.04 233,484
Nov 22, 2023 137.60 138.60 137.00 138.20 136.22 706,055
Nov 21, 2023 138.00 138.36 137.40 138.00 136.03 398,016
Nov 20, 2023 137.80 138.60 137.02 138.60 136.62 3,150,893
Nov 17, 2023 136.60 138.40 136.60 138.20 136.22 690,071
Nov 16, 2023 137.80 138.01 137.11 137.20 135.24 345,221
Nov 15, 2023 135.80 138.20 135.53 138.20 136.22 543,428
Nov 14, 2023 135.20 136.60 133.63 136.00 134.05 1,359,674
Nov 13, 2023 134.00 135.60 133.98 135.60 133.66 457,930
Nov 10, 2023 133.00 135.00 132.69 134.60 132.67 1,069,297
Nov 9, 2023 133.80 134.80 133.03 134.80 132.87 1,526,266
Nov 8, 2023 133.40 134.20 133.03 133.80 131.89 262,349
Nov 7, 2023 134.40 134.80 133.10 134.40 132.48 532,695
Nov 6, 2023 134.40 134.46 132.80 133.60 131.69 549,573
Nov 3, 2023 130.40 134.60 130.40 134.40 132.48 254,819
Nov 2, 2023 132.60 133.24 131.00 133.20 131.29 665,602
Nov 1, 2023 131.00 132.20 130.56 132.00 130.11 224,860
Oct 31, 2023 130.80 131.80 130.79 131.00 129.13 510,389
Oct 30, 2023 131.40 132.60 130.80 130.80 128.93 542,886
Oct 27, 2023 131.60 132.05 130.91 131.00 129.13 459,577
Oct 26, 2023 132.00 132.46 131.40 131.60 129.72 341,958
Oct 25, 2023 133.00 133.60 132.40 133.00 131.10 833,157
Oct 24, 2023 133.00 133.70 133.00 133.40 131.49 318,568
Oct 23, 2023 133.00 135.52 133.00 133.40 131.49 363,592

Related Tickers