Polar Capital Global Financials Trust Plc (PCFT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 1.77638453501 | 191.4 | 196 | 190 | 507330 | 192.84677399 | DE |
| 4 | 3.4 | 1.77638453501 | 191.4 | 196 | 186.4 | 383442 | 191.46550866 | DE |
| 12 | 14.2 | 7.8626799557 | 180.6 | 201 | 179.2 | 533755 | 190.80783655 | DE |
| 26 | 26 | 15.4028436019 | 168.8 | 201 | 161.4 | 608653 | 181.02449957 | DE |
| 52 | 46.8 | 31.6216216216 | 148 | 201 | 146.2 | 677275 | 169.01151887 | DE |
| 156 | 13.3 | 7.32782369146 | 181.5 | 201 | 130.4 | 673517 | 154.23385454 | DE |
| 260 | 44.8 | 29.8666666667 | 150 | 201 | 77.2 | 575240 | 151.1931228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 194.8 | 2.2 | 1.14 | 195 | 195.4 | 194.4 | 438442 |
| 1736789400 | 192.6 | 0.8 | 0.42 | 190 | 193.4 | 190 | 296450 |
| 1736530200 | 191.8 | -2.8 | -1.44 | 191.6 | 194.6 | 191.4 | 538925 |
| 1736443800 | 194.6 | 2 | 1.04 | 192.8 | 196 | 192.6 | 687997 |
| 1736357400 | 192.6 | 1 | 0.52 | 191.6 | 193 | 191 | 694402 |
| 1736271000 | 191.6 | -1 | -0.52 | 191.4 | 192.6 | 191.4 | 318875 |
| 1736184600 | 192.6 | -0.4 | -0.21 | 192.6 | 192.6 | 192.6 | 342520 |
| 1735925400 | 193 | -0.2 | -0.10 | 193 | 193 | 192.4 | 146032 |
| 1735839000 | 193.2 | 1.8 | 0.94 | 191.8 | 194 | 190.2 | 263574 |
| 1735666200 | 191.4 | 1.6 | 0.84 | 190.8 | 191.4 | 190.8 | 59098 |
| 1735579800 | 189.8 | -0.4 | -0.21 | 186.8 | 191.4 | 186.8 | 164135 |
| 1735320600 | 190.2 | 0.6 | 0.32 | 190.4 | 191.2 | 190.2 | 231492 |
| 1735061400 | 189.6 | 0.4 | 0.21 | 189 | 189.8 | 188.4 | 156288 |
| 1734975000 | 189.2 | -0.8 | -0.42 | 191 | 191.4 | 189.2 | 136927 |
| 1734715800 | 190 | 1.4 | 0.74 | 187.6 | 190 | 186.6 | 700053 |
| 1734629400 | 188.6 | -2.2 | -1.15 | 189 | 189.4 | 186.4 | 607523 |
| 1734543000 | 190.8 | -0.2 | -0.10 | 189.4 | 191.8 | 189.4 | 441273 |
| 1734456600 | 191 | -2.6 | -1.34 | 191.4 | 192.2 | 191 | 732951 |
| 1734370200 | 193.6 | -0.4 | -0.21 | 198 | 198 | 191 | 620514 |
| 1734111000 | 194 | -0.4 | -0.21 | 194.6 | 194.8 | 193.4 | 892216 |
| 1734024600 | 194.4 | 0.8 | 0.41 | 193.6 | 195.4 | 192.8 | 378777 |
| 1733938200 | 193.6 | -2 | -1.02 | 198 | 198 | 192 | 482122 |
| 1733851800 | 195.6 | -0.6 | -0.31 | 193 | 195.6 | 193 | 457004 |
| 1733765400 | 196.2 | 0 | 0.00 | 196.2 | 197.2 | 194.2 | 473867 |
| 1733506200 | 196.2 | -0.2 | -0.10 | 196 | 196.4 | 196 | 221884 |
| 1733419800 | 196.4 | -0.8 | -0.41 | 198.4 | 198.4 | 196 | 694705 |
| 1733333400 | 197.2 | -1.8 | -0.90 | 199 | 200 | 197 | 551398 |
| 1733247000 | 199 | 1.6 | 0.81 | 196.6 | 201 | 196.6 | 923271 |
| 1733160600 | 197.4 | 1.2 | 0.61 | 196 | 197.8 | 196 | 543057 |
| 1732901400 | 196.2 | 0 | 0.00 | 197 | 197 | 196 | 374558 |
| 1732815000 | 196.2 | 0.6 | 0.31 | 195.8 | 196.2 | 195.4 | 560854 |
| 1732728600 | 195.6 | 1.2 | 0.62 | 195.8 | 196 | 195 | 717680 |
| 1732642200 | 194.4 | -0.4 | -0.21 | 194 | 196 | 194 | 958625 |
| 1732555800 | 194.8 | 2.2 | 1.14 | 195 | 195.8 | 192.6 | 659226 |
| 1732296600 | 192.6 | 1.6 | 0.84 | 191.8 | 193.2 | 191.2 | 472330 |
| 1732210200 | 191 | 1 | 0.53 | 190 | 191 | 189.2 | 788549 |
| 1732123800 | 190 | -1.4 | -0.73 | 190.2 | 191.6 | 189.4 | 1645161 |
| 1732037400 | 191.4 | -0.6 | -0.31 | 193.2 | 193.2 | 189.6 | 450687 |
| 1731951000 | 192 | 0.4 | 0.21 | 190.2 | 192 | 190 | 939677 |
| 1731691800 | 191.6 | 0.4 | 0.21 | 189.2 | 191.6 | 189.2 | 785390 |
| 1731605400 | 191.2 | 0 | 0.00 | 191.6 | 193.2 | 190.8 | 588072 |
| 1731519000 | 191.2 | 0.4 | 0.21 | 191.4 | 191.4 | 190.6 | 385153 |
| 1731432600 | 190.8 | -0.2 | -0.10 | 191.2 | 192.2 | 189.6 | 382056 |
| 1731346200 | 191 | 3.4 | 1.81 | 189.8 | 191 | 187.6 | 1089700 |
| 1731087000 | 187.6 | -0.6 | -0.32 | 185.4 | 187.8 | 185.4 | 244358 |
| 1731000600 | 188.2 | 1.8 | 0.97 | 187.6 | 190.4 | 187.6 | 626950 |
| 1730914200 | 186.4 | 6.2 | 3.44 | 186 | 190.2 | 185 | 1035685 |
| 1730827800 | 180.2 | -1 | -0.55 | 185 | 185 | 180.2 | 309471 |
| 1730741400 | 181.2 | -0.6 | -0.33 | 184.8 | 184.8 | 180.6 | 347993 |
| 1730482200 | 181.8 | 0.4 | 0.22 | 181.6 | 182.8 | 181.4 | 415525 |
| 1730395800 | 181.4 | 0.8 | 0.44 | 179.2 | 181.8 | 179.2 | 245696 |
| 1730309400 | 180.6 | 0.2 | 0.11 | 181.6 | 181.6 | 180.6 | 547552 |
| 1730223000 | 180.4 | -2 | -1.10 | 185 | 185 | 180 | 562708 |
| 1730136600 | 182.4 | -1.4 | -0.76 | 183 | 183.8 | 182.4 | 475530 |
| 1729873800 | 183.8 | 1.8 | 0.99 | 182.4 | 183.8 | 182.4 | 391481 |
| 1729787400 | 182 | 1.8 | 1.00 | 179.8 | 182.2 | 179.8 | 1139214 |
| 1729701000 | 180.2 | -1 | -0.55 | 180 | 181.2 | 180 | 202558 |
| 1729614600 | 181.2 | -0.6 | -0.33 | 180.6 | 182 | 180.6 | 385678 |
| 1729528200 | 181.8 | -0.8 | -0.44 | 181 | 183.2 | 180.8 | 605957 |
| 1729269000 | 182.6 | 0.6 | 0.33 | 180.8 | 182.6 | 180.8 | 440734 |
| 1729182600 | 182 | 2.2 | 1.22 | 180.8 | 182 | 180.8 | 556751 |
| 1729096200 | 179.8 | 0.2 | 0.11 | 182 | 182 | 179.8 | 302552 |
| 1729009800 | 179.6 | 0.4 | 0.22 | 179.4 | 180.4 | 178.8 | 1248828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
