HGCapital Trust (HGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HGCapital Trust

Date Open High Low Close* Volume
23/06/2016 120.00p 121.48p 119.40p 120.00p 872450
22/06/2016 120.90p 121.50p 119.48p 119.80p 385160
21/06/2016 119.50p 120.90p 118.55p 120.90p 256830
20/06/2016 119.80p 120.00p 118.00p 118.00p 115400
17/06/2016 115.80p 121.25p 115.20p 118.20p 683480
16/06/2016 117.50p 119.00p 113.90p 113.90p 399150
15/06/2016 120.50p 122.78p 109.00p 117.20p 217360
14/06/2016 124.80p 124.80p 120.10p 120.10p 337320
13/06/2016 124.00p 125.01p 122.50p 123.50p 392420
10/06/2016 125.00p 125.10p 124.00p 124.40p 59620
09/06/2016 124.10p 124.70p 124.00p 124.00p 110150
08/06/2016 124.10p 125.16p 123.50p 124.30p 310850
07/06/2016 124.10p 125.52p 124.10p 124.20p 198770
06/06/2016 125.10p 125.50p 124.39p 124.40p 165670
03/06/2016 125.00p 125.00p 123.50p 123.80p 212780
02/06/2016 124.30p 125.00p 123.29p 124.40p 249520
01/06/2016 125.00p 125.00p 124.30p 124.30p 211170
31/05/2016 125.00p 125.00p 124.10p 124.80p 312640
27/05/2016 123.00p 125.00p 123.00p 124.50p 283770
26/05/2016 120.80p 123.90p 120.50p 123.10p 625420
25/05/2016 119.50p 120.70p 119.49p 120.50p 213700
24/05/2016 118.10p 119.50p 118.10p 119.00p 101870
23/05/2016 118.00p 119.40p 118.00p 119.40p 401340
20/05/2016 118.50p 119.50p 117.80p 119.50p 167520
19/05/2016 118.00p 119.40p 118.00p 118.30p 306840
18/05/2016 120.00p 120.33p 118.50p 118.50p 238200
17/05/2016 119.00p 119.80p 118.62p 119.00p 324300
16/05/2016 118.00p 118.50p 117.17p 118.10p 281330
13/05/2016 117.20p 117.80p 117.09p 117.80p 113120
12/05/2016 117.00p 117.70p 117.00p 117.70p 108420
11/05/2016 117.10p 118.00p 117.10p 117.50p 251500
10/05/2016 118.50p 118.50p 117.17p 117.30p 190620
09/05/2016 117.50p 117.50p 116.64p 117.10p 167200
06/05/2016 117.00p 117.15p 116.20p 116.80p 552210
05/05/2016 117.40p 117.40p 116.00p 116.00p 196650
04/05/2016 117.50p 117.50p 116.37p 117.50p 55220
03/05/2016 117.50p 117.50p 115.94p 117.00p 312700
29/04/2016 117.20p 117.90p 116.50p 117.00p 745520
28/04/2016 116.60p 117.65p 116.60p 116.80p 131730
27/04/2016 117.50p 118.00p 116.88p 117.50p 171850
26/04/2016 116.80p 118.00p 116.12p 117.10p 269600
25/04/2016 116.20p 116.70p 115.30p 115.30p 219210
22/04/2016 115.90p 116.10p 114.80p 115.40p 131830
21/04/2016 115.30p 115.39p 114.67p 115.10p 71840
20/04/2016 115.40p 115.49p 114.40p 114.70p 201700
19/04/2016 115.10p 115.36p 114.70p 114.70p 71680
18/04/2016 115.00p 115.00p 114.50p 115.00p 778920
15/04/2016 113.60p 114.90p 113.50p 114.30p 102200
14/04/2016 115.00p 115.10p 113.70p 113.80p 245110
13/04/2016 114.50p 115.00p 113.07p 114.15p 445790
12/04/2016 112.80p 114.50p 112.50p 112.50p 221380
11/04/2016 112.20p 114.00p 112.00p 112.00p 241870
08/04/2016 112.20p 113.52p 112.05p 112.40p 449010
07/04/2016 113.00p 114.00p 111.80p 112.20p 305430
06/04/2016 115.10p 117.00p 115.10p 117.00p 388680
05/04/2016 116.60p 117.87p 115.00p 115.50p 425530
04/04/2016 116.00p 117.50p 115.55p 116.50p 446940
01/04/2016 116.00p 117.39p 115.00p 116.50p 165020
31/03/2016 116.10p 117.40p 116.00p 116.10p 206900
30/03/2016 115.70p 117.50p 115.70p 117.20p 248140
29/03/2016 116.90p 117.00p 115.70p 115.70p 238310
24/03/2016 116.90p 116.90p 115.30p 115.50p 166590
23/03/2016 117.00p 117.00p 114.97p 115.50p 175080
22/03/2016 115.50p 116.93p 115.00p 115.50p 275790
21/03/2016 116.00p 116.93p 114.67p 116.00p 320340
18/03/2016 116.00p 117.00p 115.17p 115.50p 222050
17/03/2016 115.00p 116.30p 114.41p 114.80p 252970
16/03/2016 115.00p 115.10p 113.70p 114.50p 349890
15/03/2016 112.00p 114.80p 112.00p 113.50p 392330
14/03/2016 111.70p 112.40p 110.92p 112.10p 523960
11/03/2016 111.00p 111.00p 109.84p 111.00p 387240
10/03/2016 110.00p 111.61p 109.80p 110.50p 171580
09/03/2016 110.00p 111.00p 110.00p 110.50p 228410
08/03/2016 107.90p 111.00p 107.83p 110.50p 562830
07/03/2016 104.10p 108.10p 104.10p 108.10p 912310
04/03/2016 100.00p 100.39p 99.43p 100.00p 496320
03/03/2016 99.90p 100.44p 99.14p 100.40p 132350
02/03/2016 99.00p 100.00p 99.00p 99.50p 781730
01/03/2016 98.20p 99.55p 98.20p 99.00p 199270
29/02/2016 98.65p 99.50p 98.10p 98.20p 208250
26/02/2016 98.70p 99.98p 98.50p 99.95p 211480
25/02/2016 99.05p 99.75p 98.50p 98.50p 163470
24/02/2016 98.80p 100.00p 98.80p 99.10p 444140
23/02/2016 98.70p 99.94p 98.70p 98.80p 158030
22/02/2016 98.95p 99.70p 98.95p 99.00p 97490
19/02/2016 99.90p 100.00p 99.00p 99.85p 118430
18/02/2016 99.50p 100.00p 99.00p 99.00p 114880
17/02/2016 99.00p 100.00p 99.00p 99.50p 269450
16/02/2016 100.40p 100.50p 99.25p 99.40p 141860
15/02/2016 100.50p 100.50p 99.00p 99.05p 171760
12/02/2016 99.05p 100.00p 99.00p 99.00p 278480
11/02/2016 99.05p 100.30p 99.00p 99.50p 196160
10/02/2016 101.00p 101.00p 99.50p 100.25p 1420440
09/02/2016 100.70p 100.70p 99.50p 99.50p 101910
08/02/2016 101.50p 102.00p 100.20p 100.20p 154100
05/02/2016 101.10p 101.99p 101.00p 101.10p 169750
04/02/2016 101.40p 102.30p 101.00p 101.10p 213010
03/02/2016 101.10p 102.00p 100.70p 101.80p 136740
02/02/2016 101.60p 102.40p 101.50p 101.50p 416120
01/02/2016 101.60p 102.57p 101.50p 101.50p 402210
29/01/2016 103.50p 103.95p 99.92p 101.00p 577220
28/01/2016 104.20p 104.20p 103.00p 103.50p 238250
27/01/2016 104.90p 104.91p 104.20p 104.20p 151920
26/01/2016 105.00p 105.50p 104.20p 104.20p 155120
25/01/2016 106.00p 106.71p 105.00p 105.00p 173090
22/01/2016 105.30p 106.70p 105.30p 105.80p 124340
21/01/2016 105.00p 105.89p 104.70p 104.90p 211380
20/01/2016 105.60p 107.10p 105.00p 105.00p 160290
19/01/2016 107.00p 107.99p 106.50p 106.50p 148890
18/01/2016 106.30p 106.97p 106.00p 106.35p 392390
15/01/2016 108.00p 108.95p 105.70p 106.70p 107940
14/01/2016 109.00p 109.80p 108.00p 108.00p 204970
13/01/2016 109.00p 109.89p 109.00p 109.10p 126800
12/01/2016 109.00p 110.42p 109.00p 109.00p 167180
11/01/2016 109.10p 109.91p 109.00p 109.00p 90130
08/01/2016 110.00p 110.60p 109.40p 110.60p 33280
07/01/2016 110.00p 110.00p 108.80p 110.00p 65270
06/01/2016 109.60p 110.67p 109.60p 110.00p 207600
05/01/2016 109.60p 110.74p 109.50p 109.60p 143310
04/01/2016 110.00p 111.50p 110.00p 110.00p 153100
31/12/2015 111.00p 111.50p 110.10p 111.50p 45420
30/12/2015 110.60p 111.00p 109.50p 110.50p 96730
29/12/2015 108.70p 110.60p 108.70p 109.50p 115470
24/12/2015 110.50p 110.50p 109.00p 109.90p 61430
23/12/2015 110.00p 110.32p 108.61p 109.50p 200010
22/12/2015 109.90p 110.50p 108.20p 108.60p 244580
21/12/2015 109.50p 109.50p 108.20p 109.50p 307730
18/12/2015 108.40p 109.50p 108.40p 109.50p 217590
17/12/2015 109.50p 109.96p 108.90p 109.00p 347950
16/12/2015 109.30p 109.68p 108.50p 108.70p 149790
15/12/2015 107.50p 109.13p 107.50p 108.60p 140400
14/12/2015 109.50p 109.50p 108.11p 108.20p 248420
11/12/2015 108.30p 109.80p 108.20p 108.80p 166080
10/12/2015 109.00p 110.00p 108.97p 109.80p 161700
09/12/2015 109.00p 109.91p 108.40p 108.50p 224160
08/12/2015 109.20p 109.91p 109.00p 109.20p 69800
07/12/2015 108.00p 110.30p 107.00p 109.50p 477780
04/12/2015 110.00p 110.00p 108.00p 108.50p 376440
03/12/2015 110.20p 110.92p 110.00p 110.10p 104180
02/12/2015 110.10p 111.54p 110.00p 110.00p 237990
01/12/2015 110.90p 111.16p 110.10p 110.90p 153040
30/11/2015 109.50p 110.90p 109.50p 110.50p 166290
27/11/2015 109.50p 110.89p 109.50p 110.30p 107600
26/11/2015 110.00p 111.00p 109.00p 109.70p 428570
25/11/2015 109.10p 109.89p 108.50p 109.40p 123560
24/11/2015 108.00p 108.90p 108.00p 108.20p 135730
23/11/2015 107.00p 108.50p 106.39p 108.00p 405450
20/11/2015 107.10p 107.90p 106.30p 106.80p 302810
19/11/2015 107.00p 108.00p 106.00p 107.10p 193050
18/11/2015 107.50p 108.25p 106.50p 107.00p 232170
17/11/2015 108.50p 108.50p 107.10p 108.00p 223710
16/11/2015 108.00p 109.10p 107.76p 108.50p 118650
13/11/2015 107.50p 109.00p 107.50p 107.90p 118140
12/11/2015 108.00p 109.09p 107.50p 107.50p 319920
11/11/2015 108.50p 108.50p 107.20p 107.90p 273980
10/11/2015 106.20p 107.50p 106.07p 107.00p 1940490
09/11/2015 105.50p 106.50p 105.32p 106.20p 125960
06/11/2015 107.00p 107.00p 105.31p 105.40p 420450
05/11/2015 107.00p 107.18p 106.00p 106.10p 246270
04/11/2015 107.00p 108.04p 106.50p 106.80p 467200
03/11/2015 107.20p 107.50p 107.00p 107.00p 135220
02/11/2015 107.10p 108.00p 107.10p 107.10p 140920
30/10/2015 108.30p 108.89p 107.00p 107.00p 248580
29/10/2015 108.60p 109.00p 108.30p 108.30p 205970
28/10/2015 108.60p 109.16p 108.30p 108.30p 121920
27/10/2015 108.50p 109.00p 108.23p 108.50p 98640
26/10/2015 108.60p 109.00p 108.00p 108.50p 122110
23/10/2015 109.30p 109.70p 107.50p 108.20p 531550
22/10/2015 110.00p 110.29p 109.00p 109.00p 285390
21/10/2015 111.50p 111.50p 110.39p 110.60p 117630
20/10/2015 111.10p 111.99p 110.40p 111.00p 148010
19/10/2015 111.60p 112.40p 111.10p 111.10p 206350
16/10/2015 111.00p 112.00p 110.40p 111.50p 317860
15/10/2015 110.10p 110.93p 110.00p 110.90p 1368980
14/10/2015 109.90p 110.50p 109.50p 110.50p 119060
13/10/2015 109.00p 109.80p 108.40p 109.80p 197580
12/10/2015 109.00p 109.00p 107.60p 108.80p 165700
09/10/2015 108.50p 108.50p 108.00p 108.40p 632000
08/10/2015 108.70p 108.70p 108.30p 108.50p 114730
07/10/2015 107.50p 108.70p 107.50p 108.05p 153430
06/10/2015 106.10p 108.13p 106.10p 107.20p 262280
05/10/2015 106.50p 106.88p 106.10p 106.10p 58670
02/10/2015 105.50p 106.62p 105.36p 106.40p 332400
01/10/2015 106.00p 107.49p 105.00p 105.60p 352630
30/09/2015 108.00p 108.00p 106.00p 106.00p 312870
29/09/2015 108.30p 108.30p 106.30p 106.30p 262140
28/09/2015 107.50p 108.30p 107.50p 108.30p 206030
25/09/2015 107.80p 108.50p 107.50p 107.50p 103180
24/09/2015 108.29p 108.29p 107.70p 107.95p 38980
23/09/2015 108.00p 108.40p 107.50p 107.50p 98530
22/09/2015 108.00p 108.50p 107.50p 107.60p 127860
21/09/2015 107.50p 108.00p 107.50p 107.80p 173770
18/09/2015 107.90p 108.20p 107.70p 108.00p 401970
17/09/2015 108.00p 108.26p 107.00p 107.50p 1167140
16/09/2015 107.80p 107.90p 107.30p 107.30p 450850
15/09/2015 107.20p 107.89p 107.20p 107.45p 65180
14/09/2015 107.40p 107.90p 107.20p 107.50p 60970
11/09/2015 107.60p 107.90p 107.50p 107.50p 181380
10/09/2015 107.70p 108.00p 107.60p 107.60p 51730
09/09/2015 108.50p 108.50p 107.80p 107.80p 370750

*Close Price adjusted for both dividends and splits