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
01/11/2018 4,100.00p 4,100.00p 4,052.00p 4,060.00p 7019
31/10/2018 4,100.00p 4,100.00p 4,060.00p 4,080.00p 9125
30/10/2018 4,060.00p 4,080.00p 4,053.87p 4,060.00p 3102
29/10/2018 4,060.00p 4,075.00p 4,048.33p 4,060.00p 3199
26/10/2018 4,050.00p 4,057.20p 4,049.00p 4,050.00p 5235
25/10/2018 4,070.00p 4,090.40p 4,023.33p 4,080.00p 4174
24/10/2018 4,050.00p 4,050.00p 4,041.20p 4,050.00p 5541
23/10/2018 4,050.00p 4,090.00p 4,034.50p 4,080.00p 2796
22/10/2018 4,050.00p 4,080.00p 4,041.30p 4,065.00p 9533
19/10/2018 4,080.00p 4,080.00p 4,040.00p 4,060.00p 3319
18/10/2018 4,045.00p 4,055.00p 4,032.20p 4,055.00p 11554
17/10/2018 4,030.00p 4,050.00p 4,015.00p 4,050.00p 9346
16/10/2018 4,010.00p 4,030.00p 4,000.00p 4,020.00p 4906
15/10/2018 4,030.00p 4,038.00p 4,002.96p 4,030.00p 5574
12/10/2018 4,020.00p 4,080.00p 4,010.40p 4,050.00p 6043
11/10/2018 4,030.00p 4,060.00p 3,980.50p 4,000.00p 20679
10/10/2018 4,080.00p 4,090.00p 4,040.00p 4,080.00p 8092
09/10/2018 4,060.00p 4,073.20p 4,050.30p 4,065.00p 10013
08/10/2018 4,080.00p 4,100.00p 4,060.00p 4,100.00p 6315
05/10/2018 4,060.00p 4,100.00p 4,060.00p 4,100.00p 2305
04/10/2018 4,100.00p 4,120.00p 4,080.00p 4,080.00p 7468
03/10/2018 4,120.00p 4,120.00p 4,094.80p 4,115.00p 6181
02/10/2018 4,120.00p 4,120.00p 4,084.40p 4,120.00p 7189
01/10/2018 4,100.00p 4,150.00p 4,085.44p 4,150.00p 7187
28/09/2018 4,090.00p 4,100.00p 4,085.40p 4,100.00p 5635
27/09/2018 4,120.00p 4,120.00p 4,089.00p 4,105.00p 4577
26/09/2018 4,110.00p 4,110.00p 4,086.40p 4,110.00p 4404
25/09/2018 4,110.00p 4,120.00p 4,080.00p 4,120.00p 3442
24/09/2018 4,090.00p 4,105.00p 4,080.00p 4,095.00p 5393
21/09/2018 4,080.00p 4,104.40p 4,060.00p 4,060.00p 12623
20/09/2018 4,120.00p 4,120.00p 4,060.00p 4,080.00p 3074
19/09/2018 4,090.00p 4,110.00p 4,070.40p 4,110.00p 9041
18/09/2018 4,120.00p 4,130.00p 4,061.76p 4,120.00p 10081
17/09/2018 4,080.00p 4,140.00p 4,071.00p 4,130.00p 9096
14/09/2018 4,090.00p 4,094.20p 4,080.00p 4,090.00p 4667
13/09/2018 4,095.00p 4,095.00p 4,091.10p 4,095.00p 3483
12/09/2018 4,100.00p 4,100.00p 4,080.00p 4,100.00p 7045
11/09/2018 4,100.00p 4,100.00p 4,080.00p 4,100.00p 4415
10/09/2018 4,130.00p 4,130.00p 4,090.00p 4,100.00p 4259
07/09/2018 4,100.00p 4,150.00p 4,070.00p 4,150.00p 5990
06/09/2018 4,110.00p 4,140.00p 4,100.00p 4,140.00p 3645
05/09/2018 4,120.00p 4,132.20p 4,100.00p 4,110.00p 20741
04/09/2018 4,130.00p 4,180.00p 4,125.00p 4,150.00p 6044
03/09/2018 4,170.00p 4,170.00p 4,113.60p 4,150.00p 4340
31/08/2018 4,120.00p 4,150.00p 4,113.60p 4,150.00p 4464
30/08/2018 4,130.00p 4,174.40p 4,110.80p 4,120.00p 5425
29/08/2018 4,150.00p 4,154.00p 4,130.96p 4,150.00p 7963
28/08/2018 4,140.00p 4,190.00p 4,136.85p 4,155.00p 5563
24/08/2018 4,129.00p 4,150.00p 4,129.00p 4,150.00p 4359
23/08/2018 4,120.00p 4,160.00p 4,120.00p 4,140.00p 4469
22/08/2018 4,160.00p 4,160.00p 4,120.00p 4,140.00p 3923
21/08/2018 4,160.00p 4,160.00p 4,126.40p 4,140.00p 7914
20/08/2018 4,150.00p 4,160.00p 4,110.00p 4,160.00p 9264
17/08/2018 4,120.00p 4,140.00p 4,110.00p 4,140.00p 5023
16/08/2018 4,120.00p 4,130.00p 4,110.40p 4,130.00p 7767
15/08/2018 4,120.00p 4,125.40p 4,112.80p 4,125.00p 4249
14/08/2018 4,150.00p 4,150.00p 4,112.50p 4,130.00p 6241
13/08/2018 4,125.00p 4,130.00p 4,112.00p 4,130.00p 6508
10/08/2018 4,120.00p 4,150.00p 4,110.00p 4,135.00p 6162
09/08/2018 4,110.00p 4,130.00p 4,102.00p 4,130.00p 3882
08/08/2018 4,100.00p 4,130.00p 4,100.00p 4,120.00p 5507
07/08/2018 4,110.00p 4,110.00p 4,090.00p 4,090.00p 7030
06/08/2018 4,110.00p 4,130.00p 4,080.68p 4,130.00p 5112
03/08/2018 4,070.00p 4,100.00p 4,070.00p 4,085.00p 4221
02/08/2018 4,100.00p 4,100.00p 4,057.40p 4,075.00p 7410
01/08/2018 4,090.00p 4,090.00p 4,060.00p 4,060.00p 11542
31/07/2018 4,080.00p 4,080.00p 4,061.50p 4,080.00p 18486
30/07/2018 4,090.00p 4,090.00p 4,060.20p 4,080.00p 14746
27/07/2018 4,059.96p 4,080.00p 4,059.96p 4,080.00p 5305
26/07/2018 4,050.00p 4,060.00p 4,043.00p 4,060.00p 7187
25/07/2018 4,050.00p 4,070.00p 4,040.00p 4,055.00p 4360
24/07/2018 4,050.00p 4,070.00p 4,040.00p 4,070.00p 16370
23/07/2018 4,040.00p 4,055.00p 4,040.00p 4,055.00p 11007
20/07/2018 4,070.00p 4,070.00p 4,040.00p 4,070.00p 5627
19/07/2018 4,070.00p 4,070.00p 4,050.00p 4,070.00p 5372
18/07/2018 4,050.00p 4,069.20p 4,030.40p 4,055.00p 3717
17/07/2018 4,010.00p 4,030.00p 4,006.96p 4,030.00p 2124
16/07/2018 4,010.00p 4,020.00p 4,005.80p 4,020.00p 2400
13/07/2018 4,020.00p 4,030.00p 4,014.50p 4,030.00p 6228
12/07/2018 4,050.00p 4,050.00p 4,004.50p 4,025.00p 3646
11/07/2018 4,000.00p 4,015.00p 3,991.00p 4,015.00p 2333
10/07/2018 4,020.00p 4,020.00p 3,990.00p 4,015.00p 5456
09/07/2018 4,040.00p 4,040.00p 3,990.00p 4,020.00p 6524
06/07/2018 4,020.00p 4,020.00p 4,004.20p 4,020.00p 5266
05/07/2018 4,000.00p 4,009.47p 3,990.00p 4,005.00p 7540
04/07/2018 4,020.00p 4,020.00p 4,001.50p 4,020.00p 2989
03/07/2018 4,000.00p 4,030.00p 3,990.40p 4,020.00p 3096
02/07/2018 3,996.40p 4,030.00p 3,996.00p 4,015.00p 6101
29/06/2018 3,990.00p 4,026.10p 3,990.00p 4,000.00p 6294
28/06/2018 4,000.00p 4,011.70p 3,990.00p 3,990.00p 2907
27/06/2018 3,990.00p 4,019.70p 3,990.00p 3,990.00p 4468
26/06/2018 4,010.00p 4,010.00p 3,980.00p 4,005.00p 12445
25/06/2018 3,980.00p 4,000.00p 3,960.00p 3,980.00p 3997
22/06/2018 4,000.00p 4,030.00p 3,970.00p 4,030.00p 1679
21/06/2018 4,010.00p 4,020.00p 3,980.00p 4,000.00p 2208
20/06/2018 4,000.00p 4,040.00p 3,992.00p 4,040.00p 4793
19/06/2018 3,980.00p 4,030.00p 3,972.40p 4,010.00p 5068
18/06/2018 4,000.00p 4,005.60p 3,980.00p 4,000.00p 4355
15/06/2018 3,990.00p 4,015.00p 3,950.00p 3,950.00p 7801
14/06/2018 3,990.00p 4,010.00p 3,971.00p 3,990.00p 5272
13/06/2018 4,050.00p 4,050.00p 4,010.00p 4,010.00p 4178
12/06/2018 4,040.00p 4,040.00p 4,000.00p 4,025.00p 5556
11/06/2018 4,000.00p 4,030.00p 3,985.00p 4,010.00p 5810
08/06/2018 4,010.00p 4,010.00p 3,980.00p 3,995.00p 6711
07/06/2018 4,000.00p 4,020.00p 3,980.00p 4,000.00p 18307
06/06/2018 4,030.00p 4,030.00p 3,990.00p 4,010.00p 1902
05/06/2018 4,030.00p 4,040.00p 3,994.40p 4,020.00p 1792
04/06/2018 4,050.00p 4,050.00p 3,990.00p 4,010.00p 5887
01/06/2018 4,020.00p 4,020.00p 3,990.00p 4,000.00p 3304
31/05/2018 4,020.00p 4,030.00p 4,000.00p 4,000.00p 2758
30/05/2018 4,010.00p 4,020.00p 3,983.40p 4,000.00p 4075
29/05/2018 4,000.00p 4,000.00p 3,950.00p 3,990.00p 6381
25/05/2018 3,960.00p 3,979.80p 3,950.00p 3,970.00p 4646
24/05/2018 3,980.00p 3,980.00p 3,950.00p 3,950.00p 3048
23/05/2018 3,970.00p 3,980.00p 3,960.90p 3,980.00p 1668
22/05/2018 3,970.00p 3,990.00p 3,936.07p 3,975.00p 8562
21/05/2018 3,970.00p 3,990.00p 3,943.35p 3,980.00p 4732
18/05/2018 3,960.00p 3,968.30p 3,950.00p 3,965.00p 6064
17/05/2018 3,950.00p 3,970.00p 3,930.00p 3,965.00p 15156
16/05/2018 3,990.00p 3,990.00p 3,956.80p 3,990.00p 2963
15/05/2018 3,960.00p 3,980.00p 3,960.00p 3,970.00p 6752
14/05/2018 3,970.00p 3,990.00p 3,940.00p 3,950.00p 18185
11/05/2018 3,960.00p 3,980.00p 3,960.00p 3,970.00p 2755
10/05/2018 3,990.00p 3,990.00p 3,954.30p 3,975.00p 4598
09/05/2018 3,970.00p 4,000.00p 3,950.00p 3,970.00p 4387
08/05/2018 3,960.00p 3,980.00p 3,950.00p 3,965.00p 4622
04/05/2018 3,950.00p 3,975.00p 3,929.90p 3,960.00p 9270
03/05/2018 3,940.00p 3,951.70p 3,930.00p 3,940.00p 21498
02/05/2018 3,950.00p 3,970.00p 3,941.50p 3,955.00p 4889
01/05/2018 3,925.00p 3,940.00p 3,925.00p 3,940.00p 6542
30/04/2018 3,920.00p 3,930.00p 3,905.00p 3,930.00p 11086
27/04/2018 3,910.00p 3,922.00p 3,883.60p 3,920.00p 4884
26/04/2018 3,910.00p 3,910.00p 3,883.00p 3,910.00p 3621
25/04/2018 3,890.00p 3,895.00p 3,883.00p 3,895.00p 4244
24/04/2018 3,910.00p 3,910.00p 3,880.00p 3,890.00p 9788
23/04/2018 3,910.00p 3,910.00p 3,880.00p 3,880.00p 7261
20/04/2018 3,890.00p 3,890.00p 3,867.50p 3,890.00p 6774
19/04/2018 3,870.00p 3,880.00p 3,860.00p 3,880.00p 4964
18/04/2018 3,870.00p 3,890.00p 3,854.56p 3,870.00p 8853
17/04/2018 3,890.00p 3,890.00p 3,843.33p 3,890.00p 9063
16/04/2018 3,890.00p 3,890.00p 3,842.80p 3,890.00p 11860
13/04/2018 3,870.00p 3,870.00p 3,847.20p 3,870.00p 6365
12/04/2018 3,860.00p 3,900.00p 3,837.20p 3,880.00p 6519
11/04/2018 3,860.00p 3,880.00p 3,860.00p 3,880.00p 9027
10/04/2018 3,870.00p 3,888.25p 3,860.88p 3,880.00p 8870
09/04/2018 3,870.00p 3,897.50p 3,860.00p 3,880.00p 3874
06/04/2018 3,910.00p 3,950.00p 3,860.00p 3,865.00p 7436
05/04/2018 3,910.00p 3,910.00p 3,861.00p 3,910.00p 4662
04/04/2018 3,850.00p 3,859.90p 3,830.00p 3,850.00p 9830
03/04/2018 3,850.00p 3,870.00p 3,840.00p 3,870.00p 6513
29/03/2018 3,840.00p 3,890.00p 3,835.55p 3,890.00p 8360
28/03/2018 3,830.00p 3,880.00p 3,820.00p 3,850.00p 7089
27/03/2018 3,880.00p 3,880.00p 3,830.00p 3,855.00p 9244
26/03/2018 3,820.00p 3,860.00p 3,820.00p 3,840.00p 7916
23/03/2018 3,820.00p 3,850.00p 3,801.00p 3,850.00p 10843
22/03/2018 3,830.00p 3,879.50p 3,814.14p 3,850.00p 5625
21/03/2018 3,860.00p 3,890.00p 3,840.00p 3,840.00p 6234
20/03/2018 3,850.00p 3,870.00p 3,850.00p 3,870.00p 7091
19/03/2018 3,860.00p 3,900.00p 3,850.00p 3,850.00p 6389
16/03/2018 3,880.00p 3,880.00p 3,864.27p 3,880.00p 10654
15/03/2018 3,870.00p 3,874.80p 3,861.00p 3,870.00p 7392
14/03/2018 3,880.00p 3,910.00p 3,867.95p 3,910.00p 4474
13/03/2018 3,860.00p 3,910.00p 3,860.00p 3,890.00p 5803
12/03/2018 3,910.00p 3,910.00p 3,880.00p 3,880.00p 10963
09/03/2018 3,910.00p 3,910.00p 3,880.00p 3,895.00p 2680
08/03/2018 3,900.00p 3,900.00p 3,861.20p 3,900.00p 46992
07/03/2018 3,860.00p 3,880.00p 3,860.00p 3,880.00p 6361
06/03/2018 3,900.00p 3,910.00p 3,870.00p 3,880.00p 2829
05/03/2018 3,900.00p 3,900.00p 3,860.00p 3,860.00p 5997
02/03/2018 3,890.00p 3,900.00p 3,860.00p 3,900.00p 3663
01/03/2018 3,900.00p 3,900.00p 3,880.00p 3,890.00p 3831
28/02/2018 3,900.00p 3,900.00p 3,863.00p 3,880.00p 3932
27/02/2018 3,860.00p 3,880.00p 3,860.00p 3,870.00p 5624
26/02/2018 3,870.00p 3,890.00p 3,860.00p 3,860.00p 4760
23/02/2018 3,860.00p 3,880.00p 3,852.00p 3,870.00p 6397
22/02/2018 3,900.00p 3,900.00p 3,858.00p 3,880.00p 2572
21/02/2018 3,860.00p 3,880.00p 3,850.90p 3,880.00p 5156
20/02/2018 3,860.00p 3,880.00p 3,851.00p 3,880.00p 9677
19/02/2018 3,900.00p 3,900.00p 3,850.00p 3,875.00p 13042
16/02/2018 3,850.00p 3,900.00p 3,836.60p 3,900.00p 8056
15/02/2018 3,860.00p 3,890.00p 3,836.00p 3,860.00p 5971
14/02/2018 3,880.00p 3,890.00p 3,820.00p 3,890.00p 4731
13/02/2018 3,840.00p 3,862.24p 3,840.00p 3,860.00p 4429
12/02/2018 3,850.00p 3,890.00p 3,818.00p 3,855.00p 8021
09/02/2018 3,850.00p 3,850.00p 3,800.00p 3,825.00p 2246
08/02/2018 3,860.00p 3,860.00p 3,800.00p 3,845.00p 7271
07/02/2018 3,860.00p 3,860.00p 3,805.00p 3,830.00p 12174
06/02/2018 3,800.00p 3,852.30p 3,790.00p 3,830.00p 5959
05/02/2018 3,860.00p 3,888.40p 3,850.50p 3,880.00p 18277
02/02/2018 3,880.00p 3,890.00p 3,870.00p 3,890.00p 6214
01/02/2018 3,900.00p 3,922.00p 3,880.00p 3,900.00p 3723
31/01/2018 3,910.00p 3,910.00p 3,891.20p 3,910.00p 9412
30/01/2018 3,910.00p 3,940.00p 3,890.00p 3,890.00p 7369
29/01/2018 3,900.00p 3,930.00p 3,900.00p 3,930.00p 34708
26/01/2018 3,890.00p 3,950.00p 3,870.00p 3,925.00p 6746
25/01/2018 3,910.00p 3,918.00p 3,890.00p 3,900.00p 8134
24/01/2018 3,940.00p 3,942.00p 3,910.00p 3,930.00p 10172
23/01/2018 3,950.00p 3,970.00p 3,930.00p 3,950.00p 10695
22/01/2018 3,940.00p 3,949.00p 3,930.00p 3,930.00p 7145
19/01/2018 3,950.00p 3,950.00p 3,940.00p 3,950.00p 5062

*Close Price adjusted for both dividends and splits