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
04/08/2023 4,560.00p 4,560.00p 4,530.00p 4,550.00p 38796
03/08/2023 4,545.00p 4,560.00p 4,530.00p 4,555.00p 25922
02/08/2023 4,550.00p 4,570.00p 4,540.00p 4,540.00p 84758
01/08/2023 4,600.00p 4,615.00p 4,565.00p 4,565.00p 164390
31/07/2023 4,565.00p 4,605.00p 4,555.00p 4,580.00p 89564
28/07/2023 4,565.00p 4,585.00p 4,560.00p 4,585.00p 35299
27/07/2023 4,575.00p 4,600.00p 4,545.00p 4,585.00p 65462
26/07/2023 4,570.00p 4,595.00p 4,560.00p 4,575.00p 34190
25/07/2023 4,590.00p 4,605.50p 4,577.66p 4,590.00p 40856
24/07/2023 4,570.00p 4,600.00p 4,550.00p 4,585.00p 29031
21/07/2023 4,570.00p 4,600.00p 4,565.00p 4,590.00p 157229
20/07/2023 4,565.00p 4,595.00p 4,546.67p 4,595.00p 57663
19/07/2023 4,555.00p 4,590.00p 4,525.76p 4,590.00p 53648
18/07/2023 4,490.00p 4,530.00p 4,490.00p 4,530.00p 231798
17/07/2023 4,510.00p 4,525.00p 4,490.00p 4,495.00p 46357
14/07/2023 4,495.00p 4,538.00p 4,490.00p 4,515.00p 44814
13/07/2023 4,500.00p 4,540.86p 4,490.00p 4,520.00p 81140
12/07/2023 4,455.00p 4,545.00p 4,455.00p 4,525.00p 85377
11/07/2023 4,455.00p 4,492.34p 4,455.00p 4,475.00p 80615
10/07/2023 4,485.00p 4,500.00p 4,475.70p 4,480.00p 52832
07/07/2023 4,485.00p 4,490.99p 4,475.00p 4,475.00p 82440
06/07/2023 4,520.00p 4,545.00p 4,475.00p 4,475.00p 100920
05/07/2023 4,555.00p 4,555.00p 4,520.00p 4,525.00p 57591
04/07/2023 4,530.00p 4,555.00p 4,530.00p 4,535.00p 80351
03/07/2023 4,525.00p 4,550.00p 4,519.07p 4,545.00p 63812
30/06/2023 4,515.00p 4,550.00p 4,515.00p 4,540.00p 65433
29/06/2023 4,525.00p 4,543.11p 4,525.00p 4,530.00p 115273
28/06/2023 4,505.00p 4,550.40p 4,505.00p 4,540.00p 44905
27/06/2023 4,520.00p 4,529.00p 4,505.00p 4,510.00p 91085
26/06/2023 4,515.00p 4,530.00p 4,515.00p 4,515.00p 112487
23/06/2023 4,525.00p 4,540.00p 4,525.00p 4,525.00p 95395
22/06/2023 4,530.00p 4,560.00p 4,530.00p 4,535.00p 75586
21/06/2023 4,530.00p 4,566.52p 4,530.00p 4,540.00p 68115
20/06/2023 4,550.00p 4,570.00p 4,535.00p 4,545.00p 70623
19/06/2023 4,565.00p 4,566.01p 4,550.00p 4,550.00p 150292
16/06/2023 4,585.00p 4,590.18p 4,565.00p 4,570.00p 69884
15/06/2023 4,610.00p 4,610.00p 4,570.00p 4,575.00p 40732
14/06/2023 4,580.00p 4,594.83p 4,580.00p 4,580.00p 65138
13/06/2023 4,600.00p 4,615.00p 4,585.00p 4,585.00p 137366
12/06/2023 4,595.00p 4,630.00p 4,580.00p 4,605.00p 114275
09/06/2023 4,605.00p 4,610.00p 4,585.00p 4,585.00p 61746
08/06/2023 4,595.00p 4,617.00p 4,595.00p 4,595.00p 74118
07/06/2023 4,605.00p 4,630.00p 4,605.00p 4,610.00p 114035
06/06/2023 4,615.00p 4,630.00p 4,605.00p 4,610.00p 77196
05/06/2023 4,720.00p 4,720.00p 4,620.00p 4,620.00p 72517
02/06/2023 4,720.00p 4,760.00p 4,680.00p 4,730.00p 34276
01/06/2023 4,675.00p 4,725.00p 4,656.90p 4,710.00p 63537
31/05/2023 4,715.00p 4,750.00p 4,692.50p 4,715.00p 96750
30/05/2023 4,670.00p 4,705.00p 4,660.00p 4,685.00p 72434
26/05/2023 4,670.00p 4,700.00p 4,660.00p 4,660.00p 64161
25/05/2023 4,680.00p 4,685.00p 4,650.00p 4,650.00p 56421
24/05/2023 4,675.00p 4,700.00p 4,660.00p 4,695.00p 62416
23/05/2023 4,695.00p 4,735.00p 4,665.00p 4,685.00p 65041
22/05/2023 4,705.00p 4,705.00p 4,675.00p 4,680.00p 54204
19/05/2023 4,710.00p 4,710.00p 4,685.00p 4,690.00p 64407
18/05/2023 4,700.00p 4,715.00p 4,690.00p 4,700.00p 31692
17/05/2023 4,690.00p 4,725.00p 4,690.00p 4,710.00p 32123
16/05/2023 4,705.00p 4,720.00p 4,697.67p 4,715.00p 19435
15/05/2023 4,690.00p 4,740.00p 4,690.00p 4,700.00p 57490
12/05/2023 4,685.00p 4,725.00p 4,685.00p 4,690.00p 47998
11/05/2023 4,670.00p 4,750.00p 4,655.00p 4,700.00p 46479
10/05/2023 4,690.00p 4,700.00p 4,660.00p 4,690.00p 40483
09/05/2023 4,690.00p 4,690.00p 4,663.45p 4,665.00p 32575
05/05/2023 4,670.00p 4,725.00p 4,655.00p 4,700.00p 44462
04/05/2023 4,745.00p 4,745.00p 4,670.00p 4,670.00p 44417
03/05/2023 4,670.00p 4,730.00p 4,670.00p 4,690.00p 33322
02/05/2023 4,700.00p 4,770.00p 4,685.20p 4,705.00p 55783
28/04/2023 4,720.00p 4,760.00p 4,694.00p 4,710.00p 186566
27/04/2023 4,725.00p 4,765.00p 4,700.00p 4,710.00p 33824
26/04/2023 4,735.00p 4,765.00p 4,700.00p 4,730.00p 29065
25/04/2023 4,705.00p 4,850.00p 4,705.00p 4,750.00p 43830
24/04/2023 4,705.00p 4,735.00p 4,705.00p 4,705.00p 32138
21/04/2023 4,720.00p 4,770.00p 4,705.00p 4,740.00p 61020
20/04/2023 4,715.00p 4,745.00p 4,705.00p 4,725.00p 41204
19/04/2023 4,770.00p 4,770.00p 4,700.00p 4,740.00p 36082
18/04/2023 4,710.00p 4,760.00p 4,710.00p 4,740.00p 39338
17/04/2023 4,740.00p 4,810.00p 4,730.00p 4,735.00p 40470
14/04/2023 4,785.00p 4,805.00p 4,745.00p 4,760.00p 46913
13/04/2023 4,770.00p 4,785.00p 4,726.44p 4,780.00p 34281
12/04/2023 4,780.00p 4,780.00p 4,720.00p 4,730.00p 31029
11/04/2023 4,720.00p 4,795.00p 4,714.50p 4,750.00p 48306
06/04/2023 4,725.00p 4,775.00p 4,695.00p 4,725.00p 44253
05/04/2023 4,760.00p 4,765.00p 4,725.00p 4,760.00p 52307
04/04/2023 4,730.00p 4,810.00p 4,730.00p 4,740.00p 62333
03/04/2023 4,795.00p 4,795.00p 4,705.00p 4,745.00p 66155
31/03/2023 4,710.00p 4,770.00p 4,700.00p 4,730.00p 59033
30/03/2023 4,670.00p 4,755.00p 4,670.00p 4,725.00p 73407
29/03/2023 4,670.00p 4,700.93p 4,670.00p 4,675.00p 119897
28/03/2023 4,675.00p 4,694.50p 4,670.00p 4,675.00p 62079
27/03/2023 4,685.00p 4,745.00p 4,675.00p 4,675.00p 125338
24/03/2023 4,690.00p 4,760.00p 4,690.00p 4,705.00p 78914
23/03/2023 4,695.00p 4,710.00p 4,668.45p 4,705.00p 73189
22/03/2023 4,725.00p 4,750.00p 4,690.00p 4,720.00p 50982
21/03/2023 4,725.00p 4,775.40p 4,705.00p 4,705.00p 50672
20/03/2023 4,695.00p 4,770.00p 4,685.00p 4,710.00p 45954
17/03/2023 4,725.00p 4,775.00p 4,712.50p 4,750.00p 84201
16/03/2023 4,795.00p 4,795.00p 4,718.00p 4,730.00p 91942
15/03/2023 4,735.00p 4,790.00p 4,675.00p 4,780.00p 199486
14/03/2023 4,775.00p 4,835.00p 4,730.00p 4,760.00p 46575
13/03/2023 4,740.00p 4,780.00p 4,740.00p 4,750.00p 63875
10/03/2023 4,740.00p 4,775.00p 4,725.00p 4,755.00p 67703
09/03/2023 4,830.00p 4,845.00p 4,755.00p 4,770.00p 53477
08/03/2023 4,800.00p 4,870.00p 4,790.00p 4,820.00p 64986
07/03/2023 4,850.00p 4,850.00p 4,801.37p 4,820.00p 39432
06/03/2023 4,790.00p 4,855.00p 4,790.00p 4,820.00p 81557
03/03/2023 4,825.00p 4,845.00p 4,795.00p 4,800.00p 39723
02/03/2023 4,825.00p 4,895.00p 4,785.00p 4,815.00p 55376
01/03/2023 4,830.00p 4,890.00p 4,820.14p 4,830.00p 34947
28/02/2023 4,840.00p 4,895.00p 4,825.00p 4,845.00p 35427
27/02/2023 4,880.00p 4,895.00p 4,825.71p 4,840.00p 43253
24/02/2023 4,875.00p 4,890.00p 4,830.00p 4,865.00p 34182
23/02/2023 4,830.00p 4,845.00p 4,805.00p 4,825.00p 34120
22/02/2023 4,840.00p 4,865.00p 4,810.00p 4,810.00p 48068
21/02/2023 4,855.00p 4,900.00p 4,820.00p 4,820.00p 133080
20/02/2023 4,910.00p 4,935.00p 4,875.00p 4,885.00p 61668
17/02/2023 4,870.00p 4,905.00p 4,840.00p 4,905.00p 49461
16/02/2023 4,935.00p 4,935.00p 4,860.00p 4,895.00p 40052
15/02/2023 4,895.00p 4,935.00p 4,868.75p 4,910.00p 42950
14/02/2023 4,905.00p 4,940.00p 4,860.00p 4,860.00p 47644
13/02/2023 4,915.00p 4,940.00p 4,870.00p 4,885.00p 54640
10/02/2023 4,920.00p 4,930.00p 4,867.00p 4,910.00p 61208
09/02/2023 4,970.00p 4,990.00p 4,910.00p 4,910.00p 39833
08/02/2023 4,990.00p 5,010.00p 4,940.00p 4,960.00p 91558
07/02/2023 4,975.00p 5,000.00p 4,955.00p 4,955.00p 38051
06/02/2023 4,970.00p 5,010.00p 4,970.00p 4,985.00p 48945
03/02/2023 4,960.00p 5,010.00p 4,960.00p 4,985.00p 38213
02/02/2023 4,940.00p 5,010.00p 4,940.00p 5,010.00p 48074
01/02/2023 4,970.00p 4,980.00p 4,934.44p 4,935.00p 30455
31/01/2023 4,960.00p 4,960.00p 4,920.00p 4,935.00p 40787
30/01/2023 4,970.00p 4,970.00p 4,930.00p 4,950.00p 35047
27/01/2023 4,910.00p 4,980.00p 4,910.00p 4,970.00p 45398
26/01/2023 4,945.00p 4,945.00p 4,890.00p 4,925.00p 40115
25/01/2023 4,905.00p 4,960.00p 4,896.40p 4,920.00p 38923
24/01/2023 4,935.00p 4,970.00p 4,900.00p 4,915.00p 34630
23/01/2023 4,945.00p 4,950.00p 4,930.00p 4,930.00p 60165
20/01/2023 4,980.00p 4,980.00p 4,930.00p 4,940.00p 43678
19/01/2023 4,940.00p 4,970.00p 4,920.00p 4,930.00p 41313
18/01/2023 4,975.00p 4,990.00p 4,920.00p 4,945.00p 56629
17/01/2023 4,985.00p 5,010.00p 4,955.00p 4,955.00p 48329
16/01/2023 5,000.00p 5,000.00p 4,970.00p 4,980.00p 40027
13/01/2023 4,960.00p 5,000.00p 4,958.00p 4,985.00p 43408
12/01/2023 4,960.00p 4,990.00p 4,950.00p 4,990.00p 47519
11/01/2023 4,970.00p 4,990.00p 4,939.32p 4,980.00p 75015
10/01/2023 4,925.00p 4,952.32p 4,919.93p 4,940.00p 34452
09/01/2023 4,980.00p 4,980.00p 4,935.00p 4,935.00p 53943
06/01/2023 4,955.00p 4,975.00p 4,885.00p 4,970.00p 42636
05/01/2023 4,960.00p 4,980.00p 4,955.00p 4,955.00p 56981
04/01/2023 4,950.00p 4,965.63p 4,950.00p 4,960.00p 38891
03/01/2023 4,940.00p 4,973.86p 4,910.30p 4,960.00p 43433
30/12/2022 4,900.00p 4,939.08p 4,900.00p 4,900.00p 16578
29/12/2022 4,900.00p 4,935.00p 4,900.00p 4,905.00p 14835
28/12/2022 4,925.00p 4,955.00p 4,709.04p 4,905.00p 52867
23/12/2022 4,920.00p 4,940.00p 4,920.00p 4,940.00p 30766
22/12/2022 4,930.00p 4,950.00p 4,920.00p 4,945.00p 47836
21/12/2022 4,900.00p 4,950.00p 4,900.00p 4,925.00p 32652
20/12/2022 4,920.00p 4,945.00p 4,890.00p 4,890.00p 42582
19/12/2022 4,945.00p 4,945.00p 4,910.00p 4,935.00p 31027
16/12/2022 4,955.00p 4,955.00p 4,910.00p 4,910.00p 94250
15/12/2022 4,920.00p 4,955.00p 4,910.00p 4,930.00p 37058
14/12/2022 4,930.00p 4,975.00p 4,925.00p 4,950.00p 39819
13/12/2022 4,940.00p 4,952.00p 4,930.00p 4,935.00p 45369
12/12/2022 4,935.00p 4,947.50p 4,925.00p 4,925.00p 47461
09/12/2022 4,945.00p 4,990.00p 4,935.00p 4,935.00p 25010
08/12/2022 4,945.00p 4,975.00p 4,945.00p 4,945.00p 28482
07/12/2022 4,990.00p 4,990.00p 4,940.00p 4,940.00p 47198
06/12/2022 4,990.00p 4,990.00p 4,945.00p 4,945.00p 32343
05/12/2022 5,000.00p 5,000.00p 4,940.00p 4,985.00p 92138
02/12/2022 5,000.00p 5,000.00p 4,945.00p 4,960.00p 34790
01/12/2022 5,000.00p 5,030.00p 4,950.00p 5,030.00p 41872
30/11/2022 4,985.00p 4,985.00p 4,951.18p 4,980.00p 40227
29/11/2022 4,960.00p 4,985.00p 4,950.00p 4,975.00p 30532
28/11/2022 4,965.00p 4,965.00p 4,940.00p 4,965.00p 33610
25/11/2022 4,965.00p 4,995.00p 4,955.00p 4,970.00p 32545
24/11/2022 4,940.00p 4,990.00p 4,931.00p 4,990.00p 33458
23/11/2022 4,990.00p 4,995.20p 4,938.73p 4,970.00p 32174
22/11/2022 4,960.00p 5,000.00p 4,960.00p 4,980.00p 27289
21/11/2022 4,970.00p 5,000.00p 4,950.00p 4,965.00p 51697
18/11/2022 4,980.00p 5,000.00p 4,950.00p 4,950.00p 38906
17/11/2022 4,965.00p 5,000.00p 4,960.00p 4,980.00p 22310
16/11/2022 4,970.00p 4,991.27p 4,961.00p 4,965.00p 49835
15/11/2022 4,980.00p 5,020.00p 4,970.00p 4,980.00p 45516
14/11/2022 5,020.00p 5,020.00p 4,980.00p 5,010.00p 47579
11/11/2022 5,000.00p 5,020.00p 4,968.02p 5,010.00p 64050
10/11/2022 4,970.00p 4,990.00p 4,938.00p 4,975.00p 83233
09/11/2022 4,920.00p 4,965.00p 4,920.00p 4,965.00p 35116
08/11/2022 4,925.00p 4,955.00p 4,917.50p 4,930.00p 65399
07/11/2022 4,950.00p 4,960.00p 4,930.00p 4,940.00p 54159
04/11/2022 4,945.00p 4,950.00p 4,920.00p 4,950.00p 34620
03/11/2022 4,890.00p 4,940.00p 4,890.00p 4,940.00p 37867
02/11/2022 4,930.00p 4,940.00p 4,910.00p 4,935.00p 83858
01/11/2022 4,895.00p 4,935.00p 4,895.00p 4,920.00p 36237
31/10/2022 4,910.00p 4,910.00p 4,870.00p 4,895.00p 60229
28/10/2022 4,865.00p 4,905.00p 4,865.00p 4,890.00p 37561
27/10/2022 4,870.00p 4,905.00p 4,870.00p 4,905.00p 41126
26/10/2022 4,915.00p 4,920.00p 4,860.00p 4,895.00p 47330
25/10/2022 4,875.00p 4,900.00p 4,855.80p 4,900.00p 63196
24/10/2022 4,845.00p 4,870.00p 4,830.00p 4,855.00p 47436
21/10/2022 4,840.00p 4,865.00p 4,830.00p 4,840.00p 78124
20/10/2022 4,840.00p 4,855.00p 4,825.00p 4,855.00p 110208
19/10/2022 4,840.00p 4,860.00p 4,815.00p 4,830.00p 69077

*Close Price adjusted for both dividends and splits