Polar Capital Global Healthcare Trust Plc (PCGH)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.60857908847 | 373 | 383 | 371 | 199129 | 377.13277925 | DE |
| 4 | 13 | 3.55191256831 | 366 | 383 | 363 | 200158 | 371.9458909 | DE |
| 12 | 12 | 3.26975476839 | 367 | 383 | 355 | 184088 | 367.8316858 | DE |
| 26 | 45 | 13.4730538922 | 334 | 383 | 329 | 231638 | 362.30214519 | DE |
| 52 | 48 | 14.501510574 | 331 | 383 | 294 | 184140 | 344.92383139 | DE |
| 156 | 110 | 40.8921933086 | 269 | 383 | 264 | 180047 | 322.45988381 | DE |
| 260 | 156 | 69.9551569507 | 223 | 383 | 163 | 200261 | 281.91233501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 373 | -2 | -0.53 | 379 | 382 | 373 | 149741 |
| 1719937800 | 375 | -7 | -1.83 | 381 | 382 | 375 | 320547 |
| 1719851400 | 382 | 2 | 0.53 | 382 | 382 | 380 | 131557 |
| 1719592200 | 380 | 6 | 1.60 | 377 | 383 | 377 | 315979 |
| 1719505800 | 374 | -4 | -1.06 | 373 | 374 | 371 | 77821 |
| 1719419400 | 378 | 0 | 0.00 | 377 | 378 | 377 | 125119 |
| 1719333000 | 378 | 2 | 0.53 | 375 | 378 | 372 | 112253 |
| 1719246600 | 376 | 2 | 0.53 | 374 | 376 | 374 | 204216 |
| 1718987400 | 374 | 1 | 0.27 | 374 | 374 | 374 | 274478 |
| 1718901000 | 373 | 3 | 0.81 | 373 | 373 | 373 | 166984 |
| 1718814600 | 370 | 1 | 0.27 | 372 | 372 | 367 | 361579 |
| 1718728200 | 369 | 0 | 0.00 | 370 | 370 | 368 | 239571 |
| 1718641800 | 369 | 4 | 1.10 | 368 | 369 | 367 | 360387 |
| 1718382600 | 365 | -4 | -1.08 | 366 | 369 | 365 | 167705 |
| 1718296200 | 369 | 3 | 0.82 | 364 | 369 | 364 | 290936 |
| 1718209800 | 366 | -1 | -0.27 | 366 | 366 | 366 | 108766 |
| 1718123400 | 367 | 4 | 1.10 | 370 | 370 | 365 | 111095 |
| 1718037000 | 363 | -3 | -0.82 | 364 | 364 | 363 | 177287 |
| 1717777800 | 366 | -4 | -1.08 | 370 | 370 | 366 | 74094 |
| 1717691400 | 370 | 6 | 1.65 | 366 | 370 | 366 | 233038 |
| 1717605000 | 364 | -1 | -0.27 | 365 | 365 | 364 | 270570 |
| 1717518600 | 365 | -4 | -1.08 | 365 | 365 | 365 | 48347 |
| 1717432200 | 369 | 10 | 2.79 | 369 | 369 | 369 | 50444 |
| 1717173000 | 359 | 1 | 0.28 | 360 | 360 | 359 | 133278 |
| 1717086600 | 358 | -1 | -0.28 | 355 | 363 | 355 | 84608 |
| 1717000200 | 359 | -3 | -0.83 | 366 | 370 | 358 | 162103 |
| 1716913800 | 362 | -2 | -0.55 | 368 | 369 | 361 | 165116 |
| 1716568200 | 364 | -3 | -0.82 | 369 | 375 | 364 | 231333 |
| 1716481800 | 367 | 0 | 0.00 | 374 | 374 | 367 | 292146 |
| 1716395400 | 367 | -2 | -0.54 | 367 | 374 | 366 | 203246 |
| 1716309000 | 369 | -4 | -1.07 | 368 | 372 | 368 | 194117 |
| 1716222600 | 373 | 2 | 0.54 | 374 | 374 | 371 | 301582 |
| 1715963400 | 371 | -1 | -0.27 | 380 | 380 | 371 | 149405 |
| 1715877000 | 372 | -1 | -0.27 | 373 | 373 | 370 | 151092 |
| 1715790600 | 373 | 5 | 1.36 | 366 | 373 | 366 | 312606 |
| 1715704200 | 368 | 1 | 0.27 | 368 | 372 | 365 | 106220 |
| 1715617800 | 367 | -2 | -0.54 | 370 | 370 | 366 | 191101 |
| 1715358600 | 369 | 3 | 0.82 | 370 | 372 | 365 | 509721 |
| 1715272200 | 366 | 1 | 0.27 | 369 | 370 | 365 | 101540 |
| 1715185800 | 365 | -3 | -0.82 | 369 | 369 | 364 | 117375 |
| 1715099400 | 368 | 5 | 1.38 | 368 | 368 | 365 | 106392 |
| 1714753800 | 363 | 1 | 0.28 | 364 | 366 | 362 | 147883 |
| 1714667400 | 362 | -1 | -0.28 | 365 | 368 | 362 | 116036 |
| 1714581000 | 363 | 0 | 0.00 | 367 | 367 | 363 | 108794 |
| 1714494600 | 363 | -1 | -0.27 | 369 | 369 | 363 | 150535 |
| 1714408200 | 364 | 0 | 0.00 | 364 | 364 | 364 | 228799 |
| 1714149000 | 364 | 3 | 0.83 | 362 | 364 | 362 | 97988 |
| 1714062600 | 361 | -4 | -1.10 | 362 | 362 | 360 | 155186 |
| 1713976200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 195407 |
| 1713889800 | 365 | 4 | 1.11 | 361 | 365 | 361 | 152075 |
| 1713803400 | 361 | 3 | 0.84 | 360 | 362 | 360 | 196920 |
| 1713544200 | 358 | -2 | -0.56 | 357 | 359 | 357 | 131167 |
| 1713457800 | 360 | 0.5 | 0.14 | 360 | 360 | 357 | 94738 |
| 1713371400 | 359.5 | 0.5 | 0.14 | 360 | 360 | 358 | 166166 |
| 1713285000 | 359 | -5 | -1.37 | 362 | 363 | 359 | 184852 |
| 1713198600 | 364 | -2 | -0.55 | 366 | 367 | 363 | 406750 |
| 1712939400 | 366 | -2.5 | -0.68 | 367 | 374 | 366 | 156498 |
| 1712853000 | 368.5 | -0.5 | -0.14 | 367 | 368.5 | 366 | 101802 |
| 1712766600 | 369 | -1 | -0.27 | 371 | 371 | 369 | 206229 |
| 1712680200 | 370 | -1 | -0.27 | 375 | 375 | 370 | 236698 |
| 1712593800 | 371 | 1 | 0.27 | 369 | 371 | 369 | 191401 |
| 1712334600 | 370 | -1 | -0.27 | 375 | 375 | 367 | 375813 |
| 1712248200 | 371 | -2 | -0.54 | 377 | 377 | 369 | 242909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
