Capital Gearing Trust (CGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Gearing Trust

Date Open High Low Close* Volume
30/11/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 344
29/11/2010 2,985.00p 3,050.00p 2,950.00p 2,985.00p 449
26/11/2010 3,010.00p 3,050.00p 2,955.00p 2,985.00p 700
25/11/2010 3,010.00p 3,100.00p 3,000.00p 3,010.00p 217
24/11/2010 3,005.00p 3,100.00p 3,005.00p 3,010.00p 113
23/11/2010 2,990.00p 3,090.00p 2,990.00p 3,005.00p 360
22/11/2010 2,990.00p 3,070.00p 2,990.00p 2,990.00p 189
19/11/2010 2,990.00p 3,070.00p 2,990.00p 2,990.00p 230
18/11/2010 2,970.00p 3,070.00p 2,970.00p 2,990.00p 1348
17/11/2010 2,960.00p 3,050.00p 2,960.00p 2,970.00p 0
16/11/2010 2,960.00p 3,030.00p 2,960.00p 2,960.00p 41
15/11/2010 2,900.00p 3,030.00p 2,900.00p 2,960.00p 181
12/11/2010 2,895.00p 2,980.00p 2,895.00p 2,900.00p 231
11/11/2010 2,885.00p 2,970.00p 2,885.00p 2,895.00p 747
10/11/2010 2,885.00p 2,950.00p 2,885.00p 2,885.00p 243
09/11/2010 2,885.00p 2,950.00p 2,885.00p 2,885.00p 478
08/11/2010 2,895.00p 2,950.00p 2,885.00p 2,885.00p 340
05/11/2010 2,905.00p 2,970.00p 2,895.00p 2,895.00p 446
04/11/2010 2,835.00p 2,950.00p 2,835.00p 2,880.00p 1435
03/11/2010 2,835.00p 2,900.00p 2,835.00p 2,835.00p 1528
02/11/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 1962
01/11/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 2406
29/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 0
28/10/2010 2,820.00p 2,865.00p 2,780.00p 2,820.00p 994
27/10/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 181
26/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 178
25/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 247
22/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 773
21/10/2010 2,820.00p 2,865.00p 2,785.00p 2,820.00p 0
20/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 468
19/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 1384
18/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 1330
15/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 867
14/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 0
13/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 556
12/10/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 654
11/10/2010 2,820.00p 2,865.00p 2,780.00p 2,820.00p 559
08/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 249
07/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 122
06/10/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 512
05/10/2010 2,813.00p 2,865.00p 2,813.00p 2,820.00p 270
04/10/2010 2,810.00p 2,865.00p 2,810.00p 2,813.00p 2114
01/10/2010 2,810.00p 2,848.00p 2,775.00p 2,810.00p 22
30/09/2010 2,810.00p 2,848.00p 2,760.00p 2,810.00p 30
29/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 324
28/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 47
27/09/2010 2,810.00p 2,850.00p 2,810.00p 2,810.00p 284
24/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 0
23/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 314
22/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 965
21/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 479
20/09/2010 2,810.00p 2,850.00p 2,810.00p 2,810.00p 70
17/09/2010 2,810.00p 2,848.00p 2,760.00p 2,810.00p 234
16/09/2010 2,815.00p 2,848.00p 2,810.00p 2,810.00p 1572
15/09/2010 2,815.00p 2,858.00p 2,815.00p 2,815.00p 0
14/09/2010 2,810.00p 2,858.00p 2,810.00p 2,815.00p 725
13/09/2010 2,810.00p 2,850.00p 2,810.00p 2,810.00p 826
10/09/2010 2,813.00p 2,848.00p 2,765.00p 2,810.00p 975
09/09/2010 2,830.00p 2,853.00p 2,765.00p 2,813.00p 2582
08/09/2010 2,835.00p 2,868.00p 2,780.00p 2,830.00p 1359
07/09/2010 2,850.00p 2,878.00p 2,790.00p 2,835.00p 2044
06/09/2010 2,860.00p 2,890.00p 2,800.00p 2,850.00p 1334
03/09/2010 2,860.00p 2,898.00p 2,810.00p 2,860.00p 1396
02/09/2010 2,860.00p 2,898.00p 2,810.00p 2,860.00p 1194
01/09/2010 2,860.00p 2,898.00p 2,810.00p 2,860.00p 1398
31/08/2010 2,870.00p 2,898.00p 2,820.00p 2,860.00p 1357
27/08/2010 2,870.00p 2,920.00p 2,870.00p 2,870.00p 664
26/08/2010 2,870.00p 2,908.00p 2,820.00p 2,870.00p 1420
25/08/2010 2,870.00p 2,908.00p 2,820.00p 2,870.00p 649
24/08/2010 2,870.00p 2,898.00p 2,870.00p 2,870.00p 0
23/08/2010 2,870.00p 2,898.00p 2,820.00p 2,870.00p 1616
20/08/2010 2,870.00p 2,900.00p 2,835.00p 2,870.00p 581
19/08/2010 2,870.00p 2,900.00p 2,835.00p 2,870.00p 826
18/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 495
17/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 298
16/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 330
13/08/2010 2,870.00p 2,900.00p 2,820.00p 2,870.00p 783
12/08/2010 2,870.00p 2,900.00p 2,820.00p 2,870.00p 629
11/08/2010 2,870.00p 2,920.00p 2,870.00p 2,870.00p 228
10/08/2010 2,870.00p 2,917.00p 2,870.00p 2,870.00p 76
09/08/2010 2,855.00p 2,898.00p 2,855.00p 2,870.00p 0
06/08/2010 2,855.00p 2,900.00p 2,855.00p 2,855.00p 1058
05/08/2010 2,855.00p 2,900.00p 2,855.00p 2,855.00p 804
04/08/2010 2,838.00p 2,900.00p 2,820.00p 2,855.00p 4810
03/08/2010 2,838.00p 2,888.00p 2,838.00p 2,838.00p 386
02/08/2010 2,823.00p 2,888.00p 2,823.00p 2,838.00p 1050
30/07/2010 2,818.00p 2,873.00p 2,818.00p 2,818.00p 556
29/07/2010 2,818.00p 2,873.00p 2,818.00p 2,818.00p 105
28/07/2010 2,810.00p 2,873.00p 2,770.00p 2,818.00p 364
27/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 439
26/07/2010 2,810.00p 2,858.00p 2,780.00p 2,810.00p 900
23/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 558
22/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 519
21/07/2010 2,805.00p 2,858.00p 2,805.00p 2,810.00p 0
20/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 666
19/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 893
16/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 470
15/07/2010 2,793.00p 2,858.00p 2,793.00p 2,805.00p 1783
14/07/2010 2,793.00p 2,858.00p 2,793.00p 2,793.00p 477
13/07/2010 2,763.00p 2,813.00p 2,763.00p 2,770.00p 1136
12/07/2010 2,713.00p 2,788.00p 2,713.00p 2,750.00p 1401
09/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 355
08/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 771
07/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 591
06/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 18
05/07/2010 2,683.00p 2,753.00p 2,683.00p 2,703.00p 460
02/07/2010 2,683.00p 2,740.00p 2,683.00p 2,683.00p 569
01/07/2010 2,683.00p 2,740.00p 2,683.00p 2,683.00p 991
30/06/2010 2,683.00p 2,740.00p 2,680.00p 2,683.00p 530
29/06/2010 2,673.00p 2,720.00p 2,673.00p 2,683.00p 273
28/06/2010 2,673.00p 2,720.00p 2,646.00p 2,673.00p 217
25/06/2010 2,665.00p 2,713.00p 2,665.00p 2,673.00p 1405
24/06/2010 2,673.00p 2,720.00p 2,646.00p 2,665.00p 654
23/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 535
22/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 276
21/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 307
18/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 58
17/06/2010 2,673.00p 2,720.00p 2,640.00p 2,673.00p 1640
16/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 417
15/06/2010 2,673.00p 2,720.00p 2,646.00p 2,673.00p 521
14/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 551
11/06/2010 2,673.00p 2,720.00p 2,630.00p 2,673.00p 1067
10/06/2010 2,673.00p 2,720.00p 2,645.00p 2,673.00p 876
09/06/2010 2,673.00p 2,720.00p 2,645.00p 2,673.00p 289
08/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 604
07/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 399
04/06/2010 2,673.00p 2,720.00p 2,637.00p 2,673.00p 1697
03/06/2010 2,673.00p 2,720.00p 2,630.00p 2,673.00p 2171
02/06/2010 2,665.00p 2,720.00p 2,665.00p 2,665.00p 943
01/06/2010 2,680.00p 2,740.00p 2,680.00p 2,680.00p 759
28/05/2010 2,675.00p 2,740.00p 2,640.00p 2,680.00p 598
27/05/2010 2,675.00p 2,740.00p 2,663.00p 2,675.00p 575
26/05/2010 2,665.00p 2,675.00p 2,640.12p 2,675.00p 242
25/05/2010 2,665.00p 2,730.00p 2,663.00p 2,665.00p 167
24/05/2010 2,690.00p 2,690.00p 2,660.00p 2,690.00p 7750
21/05/2010 2,690.00p 2,750.00p 2,660.00p 2,690.00p 1497
20/05/2010 2,695.00p 2,695.00p 2,683.00p 2,695.00p 287
19/05/2010 2,695.00p 2,760.00p 2,695.00p 2,695.00p 264
18/05/2010 2,705.00p 2,705.00p 2,683.00p 2,705.00p 0
17/05/2010 2,683.00p 2,705.00p 2,683.00p 2,705.00p 0
14/05/2010 2,705.00p 2,705.00p 2,683.00p 2,705.00p 0
13/05/2010 2,705.00p 2,770.00p 2,683.00p 2,705.00p 110
12/05/2010 2,675.00p 2,755.00p 2,650.00p 2,695.00p 1419
11/05/2010 2,675.00p 2,675.00p 2,675.00p 2,675.00p 0
10/05/2010 2,655.00p 2,740.00p 2,655.00p 2,685.00p 1105
07/05/2010 2,635.00p 2,635.00p 2,635.00p 2,635.00p 1384
06/05/2010 2,660.00p 2,725.00p 2,653.00p 2,660.00p 109
05/05/2010 2,660.00p 2,730.00p 2,653.00p 2,660.00p 100
04/05/2010 2,670.00p 2,740.00p 2,630.00p 2,660.00p 374
30/04/2010 2,670.00p 2,670.00p 2,653.00p 2,670.00p 0
29/04/2010 2,670.00p 2,740.00p 2,653.00p 2,670.00p 3
28/04/2010 2,675.00p 2,740.00p 2,620.00p 2,670.00p 1786
27/04/2010 2,675.00p 2,740.00p 2,663.00p 2,675.00p 850
26/04/2010 2,658.00p 2,675.00p 2,658.00p 2,675.00p 0
23/04/2010 2,640.00p 2,700.00p 2,640.00p 2,658.00p 502
22/04/2010 2,640.00p 2,700.00p 2,640.00p 2,640.00p 45
21/04/2010 2,640.00p 2,700.00p 2,600.00p 2,640.00p 250
20/04/2010 2,630.00p 2,690.00p 2,630.00p 2,640.00p 216
19/04/2010 2,630.00p 2,648.00p 2,630.00p 2,630.00p 225
16/04/2010 2,640.00p 2,700.00p 2,600.00p 2,640.00p 1100
15/04/2010 2,640.00p 2,700.00p 2,640.00p 2,640.00p 360
14/04/2010 2,630.00p 2,700.00p 2,630.00p 2,640.00p 237
13/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 697
12/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 965
09/04/2010 2,630.00p 2,690.00p 2,600.00p 2,630.00p 2227
08/04/2010 2,630.00p 2,690.00p 2,603.00p 2,630.00p 1120
07/04/2010 2,630.00p 2,690.00p 2,603.00p 2,630.00p 1679
06/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 264
01/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 554
31/03/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 1322
30/03/2010 2,620.00p 2,690.00p 2,620.00p 2,630.00p 512
29/03/2010 2,620.00p 2,680.00p 2,620.00p 2,620.00p 999
26/03/2010 2,620.00p 2,680.00p 2,620.00p 2,620.00p 415
25/03/2010 2,610.00p 2,680.00p 2,570.00p 2,620.00p 1529
24/03/2010 2,610.00p 2,670.00p 2,570.00p 2,610.00p 304
23/03/2010 2,610.00p 2,670.00p 2,610.00p 2,610.00p 1053
22/03/2010 2,610.00p 2,670.00p 2,570.00p 2,610.00p 1539
19/03/2010 2,610.00p 2,670.00p 2,565.00p 2,610.00p 204
18/03/2010 2,570.00p 2,670.00p 2,570.00p 2,610.00p 1895
17/03/2010 2,570.00p 2,630.00p 2,570.00p 2,570.00p 445
16/03/2010 2,570.00p 2,630.00p 2,540.24p 2,570.00p 1044
15/03/2010 2,575.00p 2,630.00p 2,570.00p 2,570.00p 1912
12/03/2010 2,565.00p 2,628.00p 2,540.00p 2,575.00p 2699
11/03/2010 2,550.00p 2,610.00p 2,550.00p 2,565.00p 10362
10/03/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 944
09/03/2010 2,550.00p 2,578.00p 0.00p 2,550.00p 0
08/03/2010 2,550.00p 2,578.00p 2,490.00p 2,550.00p 238
05/03/2010 2,550.00p 2,578.00p 2,520.00p 2,550.00p 667
04/03/2010 2,550.00p 2,610.00p 2,491.00p 2,550.00p 1511
03/03/2010 2,550.00p 2,578.00p 2,550.00p 2,550.00p 0
02/03/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 970
01/03/2010 2,550.00p 2,578.00p 2,550.00p 2,550.00p 0
26/02/2010 2,550.00p 2,610.00p 2,550.00p 2,550.00p 175
25/02/2010 2,550.00p 2,573.00p 2,550.00p 2,550.00p 0
24/02/2010 2,550.00p 2,590.00p 2,550.00p 2,550.00p 391
23/02/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 599
22/02/2010 2,550.00p 2,608.00p 2,520.00p 2,550.00p 778
19/02/2010 2,550.00p 2,550.00p 2,548.00p 2,550.00p 0
18/02/2010 2,550.00p 2,575.00p 2,493.00p 2,550.00p 985
17/02/2010 2,550.00p 2,600.00p 2,538.00p 2,550.00p 75

*Close Price adjusted for both dividends and splits