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
16/08/2019 4,370.00p 4,380.00p 4,340.30p 4,380.00p 45399
15/08/2019 4,360.00p 4,360.00p 4,331.00p 4,345.00p 18418
14/08/2019 4,360.00p 4,370.00p 4,350.00p 4,360.00p 27177
13/08/2019 4,350.00p 4,360.00p 4,330.00p 4,355.00p 16794
12/08/2019 4,350.00p 4,360.00p 4,339.20p 4,360.00p 17802
09/08/2019 4,360.00p 4,360.00p 4,338.44p 4,340.00p 10553
08/08/2019 4,340.00p 4,350.00p 4,330.00p 4,340.00p 41707
07/08/2019 4,320.00p 4,340.00p 4,317.60p 4,340.00p 10482
06/08/2019 4,330.00p 4,330.00p 4,310.00p 4,320.00p 21576
05/08/2019 4,350.00p 4,350.00p 4,311.20p 4,325.00p 16568
02/08/2019 4,320.00p 4,360.00p 4,320.00p 4,350.00p 13306
01/08/2019 4,350.00p 4,350.00p 4,332.40p 4,340.00p 21228
31/07/2019 4,340.00p 4,350.00p 4,330.20p 4,340.00p 18759
30/07/2019 4,330.00p 4,350.00p 4,323.42p 4,340.00p 7937
29/07/2019 4,320.00p 4,350.00p 4,303.10p 4,350.00p 16628
26/07/2019 4,310.00p 4,315.00p 4,294.29p 4,315.00p 36287
25/07/2019 4,300.00p 4,310.00p 4,300.00p 4,310.00p 12265
24/07/2019 4,310.00p 4,310.00p 4,292.20p 4,310.00p 18623
23/07/2019 4,300.00p 4,301.70p 4,290.00p 4,290.00p 11673
22/07/2019 4,290.00p 4,301.30p 4,289.25p 4,300.00p 26392
19/07/2019 4,280.00p 4,295.45p 4,280.00p 4,285.00p 17392
18/07/2019 4,310.00p 4,310.00p 4,290.00p 4,290.00p 8727
17/07/2019 4,310.00p 4,320.00p 4,287.50p 4,300.00p 14344
16/07/2019 4,286.00p 4,310.00p 4,286.00p 4,300.00p 18973
15/07/2019 4,290.00p 4,298.30p 4,280.00p 4,295.00p 7992
12/07/2019 4,310.00p 4,310.00p 4,280.00p 4,290.00p 15275
11/07/2019 4,300.00p 4,300.00p 4,199.99p 4,295.00p 11988
10/07/2019 4,290.00p 4,296.50p 4,272.81p 4,285.00p 65772
09/07/2019 4,300.00p 4,300.00p 4,281.60p 4,295.00p 10641
08/07/2019 4,270.00p 4,291.08p 4,270.00p 4,290.00p 10150
05/07/2019 4,300.00p 4,300.00p 4,280.00p 4,300.00p 12161
04/07/2019 4,290.00p 4,294.60p 4,280.50p 4,285.00p 15101
03/07/2019 4,270.00p 4,282.66p 4,263.40p 4,280.00p 48224
02/07/2019 4,250.00p 4,263.80p 4,246.97p 4,260.00p 10460
01/07/2019 4,230.00p 4,268.50p 4,230.00p 4,260.00p 21215
28/06/2019 4,240.00p 4,243.40p 4,226.80p 4,240.00p 16463
27/06/2019 4,250.00p 4,250.00p 4,220.00p 4,230.00p 23058
26/06/2019 4,250.00p 4,250.00p 4,230.00p 4,250.00p 17117
25/06/2019 4,250.00p 4,260.00p 4,230.00p 4,230.00p 10866
24/06/2019 4,230.00p 4,250.94p 4,230.00p 4,250.00p 9087
21/06/2019 4,230.00p 4,260.00p 4,230.00p 4,230.00p 28316
20/06/2019 4,240.00p 4,246.13p 4,225.00p 4,240.00p 19266
19/06/2019 4,260.00p 4,260.00p 4,220.00p 4,220.00p 11255
18/06/2019 4,250.00p 4,250.00p 4,227.65p 4,250.00p 19575
17/06/2019 4,220.00p 4,240.00p 4,220.00p 4,240.00p 15918
14/06/2019 4,240.00p 4,240.00p 4,213.90p 4,230.00p 6902
13/06/2019 4,250.00p 4,250.00p 4,210.00p 4,220.00p 15605
12/06/2019 4,280.00p 4,280.00p 4,243.60p 4,255.00p 12769
11/06/2019 4,280.00p 4,280.00p 4,251.50p 4,260.00p 18347
10/06/2019 4,270.00p 4,270.00p 4,250.00p 4,260.00p 13559
07/06/2019 4,280.00p 4,280.00p 4,240.00p 4,260.00p 14286
06/06/2019 4,270.00p 4,270.00p 4,250.00p 4,255.00p 13237
05/06/2019 4,270.00p 4,270.00p 4,252.21p 4,260.00p 12752
04/06/2019 4,270.00p 4,270.00p 4,251.00p 4,260.00p 26471
03/06/2019 4,240.00p 4,270.00p 4,240.00p 4,270.00p 14314
31/05/2019 4,260.00p 4,260.00p 4,240.30p 4,250.00p 10880
30/05/2019 4,250.00p 4,250.00p 4,232.50p 4,250.00p 13300
29/05/2019 4,260.00p 4,260.00p 4,234.50p 4,245.00p 15354
28/05/2019 4,260.00p 4,260.00p 4,240.00p 4,240.00p 14729
24/05/2019 4,250.00p 4,250.00p 4,236.50p 4,250.00p 12242
23/05/2019 4,230.00p 4,250.40p 4,226.00p 4,250.00p 6536
22/05/2019 4,240.00p 4,260.00p 4,224.20p 4,250.00p 13514
21/05/2019 4,230.00p 4,240.00p 4,225.50p 4,240.00p 27535
20/05/2019 4,220.00p 4,240.00p 4,215.80p 4,230.00p 25918
17/05/2019 4,220.00p 4,230.00p 4,219.99p 4,230.00p 12157
16/05/2019 4,210.00p 4,230.00p 4,200.00p 4,230.00p 12030
15/05/2019 4,200.00p 4,210.00p 4,180.00p 4,210.00p 18790
14/05/2019 4,180.00p 4,190.00p 4,172.52p 4,190.00p 5181
13/05/2019 4,190.00p 4,190.00p 4,170.00p 4,170.00p 13601
10/05/2019 4,180.00p 4,190.00p 4,170.00p 4,180.00p 11395
09/05/2019 4,180.00p 4,180.00p 4,165.00p 4,180.00p 8833
08/05/2019 4,170.00p 4,172.20p 4,160.00p 4,160.00p 21554
07/05/2019 4,180.00p 4,190.00p 4,160.00p 4,180.00p 23351
03/05/2019 4,170.00p 4,180.00p 4,163.00p 4,180.00p 29045
02/05/2019 4,170.00p 4,180.00p 4,160.00p 4,160.00p 15170
01/05/2019 4,190.00p 4,190.00p 4,170.00p 4,175.00p 12235
30/04/2019 4,180.00p 4,187.00p 4,170.00p 4,180.00p 12055
29/04/2019 4,200.00p 4,200.00p 4,180.00p 4,190.00p 12023
26/04/2019 4,180.00p 4,190.00p 4,180.00p 4,190.00p 15033
25/04/2019 4,190.00p 4,190.00p 4,174.80p 4,190.00p 20681
24/04/2019 4,180.00p 4,187.80p 4,172.00p 4,180.00p 9143
23/04/2019 4,180.00p 4,180.00p 4,160.00p 4,165.00p 20302
18/04/2019 4,180.00p 4,180.00p 4,155.00p 4,165.00p 10121
17/04/2019 4,170.00p 4,170.00p 4,150.20p 4,170.00p 9013
16/04/2019 4,150.00p 4,170.00p 4,150.00p 4,150.00p 14424
15/04/2019 4,160.00p 4,164.80p 4,151.10p 4,160.00p 12884
12/04/2019 4,170.00p 4,170.00p 4,150.00p 4,170.00p 12825
11/04/2019 4,160.00p 4,160.00p 4,151.90p 4,155.00p 10355
10/04/2019 4,150.00p 4,155.00p 4,144.00p 4,155.00p 11963
09/04/2019 4,160.00p 4,170.00p 4,142.00p 4,145.00p 16919
08/04/2019 4,160.00p 4,166.74p 4,155.00p 4,155.00p 15829
05/04/2019 4,160.00p 4,180.00p 4,147.10p 4,170.00p 8255
04/04/2019 4,160.00p 4,160.00p 4,140.00p 4,140.00p 12389
03/04/2019 4,160.00p 4,160.00p 4,142.20p 4,160.00p 18190
02/04/2019 4,160.00p 4,167.80p 4,150.00p 4,160.00p 9762
01/04/2019 4,160.00p 4,160.00p 4,151.00p 4,160.00p 6810
29/03/2019 4,140.00p 4,157.60p 4,140.00p 4,150.00p 7319
28/03/2019 4,130.00p 4,150.00p 4,130.00p 4,150.00p 15490
27/03/2019 4,140.00p 4,140.00p 4,133.00p 4,140.00p 9702
26/03/2019 4,130.00p 4,137.50p 4,130.00p 4,130.00p 12627
25/03/2019 4,150.00p 4,150.00p 4,123.30p 4,140.00p 11667
22/03/2019 4,170.00p 4,170.00p 4,140.00p 4,140.00p 10605
21/03/2019 4,130.00p 4,170.00p 4,130.00p 4,160.00p 8511
20/03/2019 4,130.00p 4,140.00p 4,120.00p 4,120.00p 7085
19/03/2019 4,130.00p 4,130.00p 4,120.00p 4,120.00p 7544
18/03/2019 4,110.00p 4,130.00p 4,110.00p 4,110.00p 7360
15/03/2019 4,130.00p 4,130.00p 4,110.00p 4,120.00p 20515
14/03/2019 4,110.00p 4,130.00p 4,100.30p 4,120.00p 6144
13/03/2019 4,120.00p 4,130.00p 4,110.20p 4,120.00p 23795
12/03/2019 4,120.00p 4,130.00p 4,090.00p 4,130.00p 11188
11/03/2019 4,130.00p 4,132.66p 4,110.60p 4,125.00p 7171
08/03/2019 4,110.00p 4,120.00p 4,092.00p 4,115.00p 6192
07/03/2019 4,120.00p 4,120.00p 4,090.00p 4,110.00p 6825
06/03/2019 4,110.00p 4,110.00p 4,090.00p 4,090.00p 9600
05/03/2019 4,120.00p 4,120.00p 4,090.00p 4,105.00p 7279
04/03/2019 4,100.00p 4,120.00p 4,090.30p 4,120.00p 8784
01/03/2019 4,090.00p 4,110.00p 4,080.00p 4,090.00p 8324
28/02/2019 4,100.00p 4,110.00p 4,080.00p 4,090.00p 9147
27/02/2019 4,100.00p 4,104.00p 4,081.00p 4,090.00p 7966
26/02/2019 4,120.00p 4,120.00p 4,100.50p 4,105.00p 32343
25/02/2019 4,130.00p 4,140.00p 4,120.00p 4,130.00p 12492
22/02/2019 4,130.00p 4,130.00p 4,115.00p 4,125.00p 7408
21/02/2019 4,120.00p 4,130.00p 4,112.40p 4,120.00p 8611
20/02/2019 4,130.00p 4,130.00p 4,112.40p 4,120.00p 4941
19/02/2019 4,140.00p 4,140.00p 4,121.00p 4,130.00p 9004
18/02/2019 4,140.00p 4,142.28p 4,120.00p 4,130.00p 9731
15/02/2019 4,130.00p 4,140.00p 4,130.00p 4,140.00p 29538
14/02/2019 4,140.00p 4,142.50p 4,125.00p 4,140.00p 6660
13/02/2019 4,130.00p 4,130.00p 4,120.00p 4,130.00p 6950
12/02/2019 4,130.00p 4,130.00p 4,120.00p 4,130.00p 7745
11/02/2019 4,130.00p 4,130.00p 4,110.00p 4,125.00p 8178
08/02/2019 4,120.00p 4,130.00p 4,110.00p 4,120.00p 34446
07/02/2019 4,130.00p 4,130.00p 4,111.00p 4,130.00p 9994
06/02/2019 4,120.00p 4,130.00p 4,110.00p 4,110.00p 7192
05/02/2019 4,120.00p 4,130.00p 4,105.00p 4,130.00p 15250
04/02/2019 4,100.00p 4,110.00p 4,095.00p 4,100.00p 8311
01/02/2019 4,100.00p 4,110.00p 4,090.00p 4,100.00p 8786
31/01/2019 4,100.00p 4,100.00p 4,075.00p 4,090.00p 17567
30/01/2019 4,100.00p 4,100.00p 4,070.00p 4,070.00p 17379
29/01/2019 4,080.00p 4,080.00p 4,052.97p 4,075.00p 9345
28/01/2019 4,090.00p 4,120.00p 4,050.00p 4,050.00p 15795
25/01/2019 4,070.00p 4,073.00p 4,060.00p 4,070.00p 8549
24/01/2019 4,100.00p 4,100.00p 4,060.00p 4,070.00p 7750
23/01/2019 4,080.00p 4,100.00p 4,070.30p 4,075.00p 6827
22/01/2019 4,090.00p 4,110.00p 4,080.00p 4,090.00p 5600
21/01/2019 4,090.00p 4,104.80p 4,081.60p 4,100.00p 3349
18/01/2019 4,073.00p 4,090.00p 4,071.60p 4,090.00p 30384
17/01/2019 4,070.00p 4,075.04p 4,056.72p 4,060.00p 12622
16/01/2019 4,080.00p 4,120.00p 4,070.00p 4,070.00p 5643
15/01/2019 4,090.00p 4,110.00p 4,070.00p 4,085.00p 3442
14/01/2019 4,090.00p 4,110.00p 4,080.00p 4,090.00p 8867
11/01/2019 4,120.00p 4,120.00p 4,081.30p 4,110.00p 7145
10/01/2019 4,100.00p 4,120.00p 4,084.00p 4,105.00p 6873
09/01/2019 4,100.00p 4,120.00p 4,080.00p 4,100.00p 5327
08/01/2019 4,100.00p 4,100.00p 4,064.00p 4,090.00p 8045
07/01/2019 4,100.00p 4,100.00p 4,060.00p 4,070.00p 3923
04/01/2019 4,080.00p 4,088.50p 4,060.00p 4,075.00p 4786
03/01/2019 4,080.00p 4,080.00p 4,050.00p 4,080.00p 9904
02/01/2019 4,040.00p 4,072.20p 4,032.60p 4,070.00p 6609
31/12/2018 4,090.00p 4,090.00p 4,045.00p 4,060.00p 2117
28/12/2018 4,050.00p 4,075.60p 4,031.25p 4,070.00p 5374
27/12/2018 4,090.00p 4,090.00p 4,010.00p 4,045.00p 7248
24/12/2018 4,080.00p 4,080.00p 4,051.50p 4,060.00p 1817
21/12/2018 4,070.00p 4,090.00p 4,050.00p 4,080.00p 23623
20/12/2018 4,080.00p 4,090.00p 4,050.50p 4,075.00p 4538
19/12/2018 4,110.00p 4,110.00p 4,070.00p 4,070.00p 15912
18/12/2018 4,060.00p 4,100.00p 4,050.00p 4,090.00p 2800
17/12/2018 4,090.00p 4,090.00p 4,063.40p 4,080.00p 4571
14/12/2018 4,070.00p 4,100.00p 4,070.00p 4,100.00p 4117
13/12/2018 4,090.00p 4,110.00p 4,071.20p 4,090.00p 5998
12/12/2018 4,090.00p 4,110.00p 4,080.00p 4,095.00p 3513
11/12/2018 4,090.00p 4,100.00p 4,075.00p 4,090.00p 6483
10/12/2018 4,100.00p 4,110.00p 4,060.40p 4,090.00p 4352
07/12/2018 4,090.00p 4,090.00p 4,054.74p 4,075.00p 4370
06/12/2018 4,080.00p 4,088.85p 4,070.00p 4,075.00p 3835
05/12/2018 4,080.00p 4,100.00p 4,070.50p 4,100.00p 15135
04/12/2018 4,090.00p 4,100.00p 4,070.50p 4,100.00p 5262
03/12/2018 4,090.00p 4,130.00p 4,090.00p 4,100.00p 6544
30/11/2018 4,080.00p 4,095.00p 4,074.00p 4,095.00p 5127
29/11/2018 4,080.00p 4,110.00p 4,070.40p 4,080.00p 5602
28/11/2018 4,070.00p 4,120.00p 4,064.30p 4,070.00p 4659
27/11/2018 4,100.00p 4,100.00p 4,070.00p 4,080.00p 4665
26/11/2018 4,080.00p 4,080.00p 4,050.00p 4,060.00p 11556
23/11/2018 4,080.00p 4,080.00p 4,050.40p 4,065.00p 5036
22/11/2018 4,090.00p 4,090.00p 4,040.00p 4,040.00p 6004
21/11/2018 4,055.00p 4,084.50p 4,052.00p 4,070.00p 3378
20/11/2018 4,050.00p 4,090.00p 4,047.20p 4,070.00p 13903
19/11/2018 4,070.00p 4,100.00p 4,064.00p 4,080.00p 8503
16/11/2018 4,070.00p 4,080.00p 4,052.00p 4,070.00p 8402
15/11/2018 4,050.00p 4,200.00p 4,029.00p 4,200.00p 12744
14/11/2018 4,030.00p 4,060.00p 4,021.80p 4,030.00p 14485
13/11/2018 4,080.00p 4,080.00p 4,049.60p 4,050.00p 10272
12/11/2018 4,080.00p 4,090.00p 4,052.00p 4,070.00p 10513
09/11/2018 4,080.00p 4,080.00p 4,041.80p 4,050.00p 6011
08/11/2018 4,070.00p 4,070.00p 4,041.20p 4,055.00p 10037
07/11/2018 4,060.00p 4,070.00p 4,031.21p 4,060.00p 11017
06/11/2018 4,040.00p 4,050.00p 4,030.00p 4,040.00p 8569
05/11/2018 4,050.00p 4,054.60p 4,031.33p 4,050.00p 7485
02/11/2018 4,100.00p 4,100.00p 4,040.00p 4,040.00p 4974
01/11/2018 4,100.00p 4,100.00p 4,052.00p 4,060.00p 7019

*Close Price adjusted for both dividends and splits