Polar Capital Technology Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,746.00 | 1,790.00 | 1,738.00 | 1,744.00 | 174.40 | 119,493 |
| 2022-12-30 | 1,728.00 | 1,744.00 | 1,722.88 | 1,724.00 | 172.40 | 29,251 |
| 2022-12-29 | 1,706.00 | 1,748.51 | 1,697.57 | 1,740.00 | 174.00 | 102,543 |
| 2022-12-28 | 1,744.00 | 1,756.00 | 1,700.00 | 1,708.00 | 170.80 | 106,165 |
| 2022-12-23 | 1,760.00 | 1,760.00 | 1,736.00 | 1,740.00 | 174.00 | 39,783 |
| 2022-12-22 | 1,778.00 | 1,796.90 | 1,732.00 | 1,740.00 | 174.00 | 124,427 |
| 2022-12-21 | 1,760.00 | 1,788.00 | 1,747.40 | 1,784.00 | 178.40 | 122,003 |
| 2022-12-20 | 1,768.00 | 1,776.00 | 1,742.00 | 1,746.00 | 174.60 | 195,430 |
| 2022-12-19 | 1,790.00 | 1,811.84 | 1,764.00 | 1,770.00 | 177.00 | 121,307 |
| 2022-12-16 | 1,810.00 | 1,828.00 | 1,768.00 | 1,786.00 | 178.60 | 263,905 |
| 2022-12-15 | 1,858.00 | 1,869.00 | 1,804.00 | 1,816.00 | 181.60 | 203,948 |
| 2022-12-14 | 1,884.00 | 1,884.00 | 1,850.00 | 1,870.00 | 187.00 | 129,390 |
| 2022-12-13 | 1,840.00 | 1,915.90 | 1,840.00 | 1,874.00 | 187.40 | 268,829 |
| 2022-12-12 | 1,824.00 | 1,846.00 | 1,811.56 | 1,838.00 | 183.80 | 57,619 |
| 2022-12-09 | 1,860.00 | 1,860.00 | 1,822.00 | 1,840.00 | 184.00 | 136,426 |
| 2022-12-08 | 1,822.00 | 1,854.00 | 1,822.00 | 1,836.00 | 183.60 | 87,879 |
| 2022-12-07 | 1,850.00 | 1,866.00 | 1,815.50 | 1,826.00 | 182.60 | 189,764 |
| 2022-12-06 | 1,918.00 | 1,938.00 | 1,850.00 | 1,850.00 | 185.00 | 130,515 |
| 2022-12-05 | 1,906.00 | 1,932.00 | 1,906.00 | 1,922.00 | 192.20 | 72,185 |
| 2022-12-02 | 1,936.00 | 1,936.00 | 1,894.00 | 1,912.00 | 191.20 | 90,493 |
| 2022-12-01 | 1,904.00 | 1,942.00 | 1,904.00 | 1,938.00 | 193.80 | 166,131 |
| 2022-11-30 | 1,868.00 | 1,894.00 | 1,862.00 | 1,874.00 | 187.40 | 76,787 |
| 2022-11-29 | 1,898.00 | 1,904.00 | 1,866.00 | 1,870.00 | 187.00 | 113,723 |
| 2022-11-28 | 1,938.00 | 1,938.00 | 1,884.63 | 1,898.00 | 189.80 | 101,235 |
| 2022-11-25 | 1,930.00 | 1,944.00 | 1,904.43 | 1,938.00 | 193.80 | 95,002 |
| 2022-11-24 | 1,930.00 | 1,956.00 | 1,929.05 | 1,940.00 | 194.00 | 63,624 |
| 2022-11-23 | 1,950.00 | 1,954.00 | 1,936.00 | 1,944.00 | 194.40 | 140,753 |
| 2022-11-22 | 1,972.00 | 1,974.00 | 1,926.00 | 1,940.00 | 194.00 | 139,172 |
| 2022-11-21 | 1,956.00 | 1,976.00 | 1,933.60 | 1,960.00 | 196.00 | 160,547 |
| 2022-11-18 | 1,940.00 | 1,966.00 | 1,926.00 | 1,944.00 | 194.40 | 149,723 |
| 2022-11-17 | 1,956.00 | 1,970.91 | 1,938.00 | 1,950.00 | 195.00 | 103,665 |
| 2022-11-16 | 2,030.00 | 2,035.00 | 1,946.00 | 1,974.00 | 197.40 | 142,703 |
| 2022-11-15 | 2,005.00 | 2,025.00 | 1,982.00 | 2,020.00 | 202.00 | 129,263 |
| 2022-11-14 | 1,990.00 | 2,015.00 | 1,956.00 | 1,994.00 | 199.40 | 159,565 |
| 2022-11-11 | 1,950.00 | 2,025.00 | 1,950.00 | 2,005.00 | 200.50 | 215,909 |
| 2022-11-10 | 1,860.00 | 1,954.00 | 1,860.00 | 1,950.00 | 195.00 | 430,674 |
| 2022-11-09 | 1,880.00 | 1,892.00 | 1,866.30 | 1,884.00 | 188.40 | 123,052 |
| 2022-11-08 | 1,854.00 | 1,890.00 | 1,854.00 | 1,884.00 | 188.40 | 896,776 |
| 2022-11-07 | 1,880.00 | 1,880.00 | 1,848.00 | 1,862.00 | 186.20 | 126,243 |
| 2022-11-04 | 1,908.00 | 1,908.00 | 1,852.00 | 1,866.00 | 186.60 | 260,587 |
| 2022-11-03 | 1,880.00 | 1,888.00 | 1,847.47 | 1,884.00 | 188.40 | 172,506 |
| 2022-11-02 | 1,926.00 | 1,926.04 | 1,903.20 | 1,908.00 | 190.80 | 151,517 |
| 2022-11-01 | 1,910.00 | 1,942.00 | 1,900.00 | 1,920.00 | 192.00 | 193,509 |
| 2022-10-31 | 1,890.00 | 1,914.00 | 1,882.61 | 1,894.00 | 189.40 | 112,193 |
| 2022-10-28 | 1,890.00 | 1,910.00 | 1,856.26 | 1,898.00 | 189.80 | 167,904 |
| 2022-10-27 | 1,948.00 | 1,948.00 | 1,894.00 | 1,910.00 | 191.00 | 129,120 |
| 2022-10-26 | 1,928.00 | 1,948.90 | 1,886.00 | 1,940.00 | 194.00 | 181,781 |
| 2022-10-25 | 1,882.00 | 1,940.00 | 1,880.00 | 1,940.00 | 194.00 | 155,114 |
| 2022-10-24 | 1,892.00 | 1,900.00 | 1,858.00 | 1,884.00 | 188.40 | 149,126 |
| 2022-10-21 | 1,892.00 | 1,904.00 | 1,870.00 | 1,884.00 | 188.40 | 233,198 |
| 2022-10-20 | 1,886.00 | 1,922.52 | 1,870.00 | 1,922.00 | 192.20 | 102,784 |
| 2022-10-19 | 1,906.00 | 1,911.20 | 1,872.00 | 1,888.00 | 188.80 | 124,966 |
| 2022-10-18 | 1,860.00 | 1,912.00 | 1,855.00 | 1,892.00 | 189.20 | 205,319 |
| 2022-10-17 | 1,846.00 | 1,862.00 | 1,824.00 | 1,854.00 | 185.40 | 179,455 |
| 2022-10-14 | 1,842.00 | 1,896.00 | 1,837.61 | 1,852.00 | 185.20 | 222,650 |
| 2022-10-13 | 1,850.00 | 1,854.90 | 1,766.00 | 1,832.00 | 183.20 | 200,590 |
| 2022-10-12 | 1,870.00 | 1,870.00 | 1,840.00 | 1,850.00 | 185.00 | 261,598 |
| 2022-10-11 | 1,882.00 | 1,888.00 | 1,838.00 | 1,862.00 | 186.20 | 192,421 |
| 2022-10-10 | 1,932.00 | 1,932.00 | 1,882.00 | 1,888.00 | 188.80 | 160,268 |
| 2022-10-07 | 1,974.00 | 1,982.27 | 1,928.00 | 1,932.00 | 193.20 | 171,193 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.