HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/11/2014 106.30p 107.00p 106.10p 107.00p 60650
19/11/2014 107.40p 107.90p 106.30p 106.50p 650320
18/11/2014 106.60p 107.30p 105.90p 106.50p 355020
17/11/2014 106.90p 107.40p 106.50p 106.70p 81330
14/11/2014 107.00p 107.59p 106.50p 107.20p 387950
13/11/2014 106.90p 107.50p 106.90p 107.30p 167530
12/11/2014 106.60p 107.50p 106.60p 107.10p 351300
11/11/2014 107.10p 107.31p 106.20p 106.80p 177200
10/11/2014 106.00p 107.40p 105.93p 107.10p 171720
07/11/2014 105.60p 107.40p 105.60p 107.40p 170970
06/11/2014 105.90p 106.82p 105.60p 106.70p 273150
05/11/2014 106.60p 106.83p 105.50p 106.00p 161130
04/11/2014 106.60p 106.60p 105.20p 106.60p 160750
03/11/2014 105.80p 106.70p 105.44p 106.70p 193020
31/10/2014 104.20p 106.00p 103.73p 106.00p 389640
30/10/2014 103.20p 104.00p 102.80p 103.80p 439020
29/10/2014 102.90p 103.50p 102.65p 103.20p 332700
28/10/2014 103.40p 103.40p 102.50p 102.50p 175380
27/10/2014 103.40p 104.00p 102.60p 103.80p 114230
24/10/2014 103.00p 103.00p 102.30p 102.80p 38030
23/10/2014 102.00p 102.60p 102.00p 102.00p 93250
22/10/2014 102.60p 103.00p 102.10p 102.30p 68560
21/10/2014 102.00p 102.50p 101.80p 102.30p 207550
20/10/2014 103.10p 103.53p 102.00p 102.50p 171460
17/10/2014 101.90p 114.58p 101.67p 103.30p 498010
16/10/2014 101.20p 102.10p 101.10p 101.30p 305730
15/10/2014 101.70p 102.21p 100.60p 101.50p 896890
14/10/2014 101.80p 102.21p 101.20p 101.40p 220520
13/10/2014 103.00p 103.08p 101.80p 101.80p 223240
10/10/2014 105.40p 105.62p 103.00p 103.10p 303540
09/10/2014 105.40p 105.90p 104.76p 105.90p 143950
08/10/2014 105.20p 105.20p 104.50p 105.00p 5860590
07/10/2014 105.00p 105.51p 104.50p 104.60p 316940
06/10/2014 104.70p 105.75p 104.50p 105.40p 252650
03/10/2014 104.60p 105.80p 104.50p 104.50p 106520
02/10/2014 105.50p 105.80p 104.50p 104.50p 70940
01/10/2014 104.90p 105.70p 104.90p 105.50p 171720
30/09/2014 105.10p 105.52p 104.00p 104.00p 240830
29/09/2014 105.00p 106.30p 104.20p 105.00p 312330
26/09/2014 105.70p 106.50p 105.00p 106.30p 162180
25/09/2014 106.50p 106.90p 105.70p 105.90p 432420
24/09/2014 106.20p 107.00p 106.10p 106.30p 199720
23/09/2014 106.10p 107.17p 106.10p 106.50p 554810
22/09/2014 106.50p 106.74p 106.10p 106.50p 402420
19/09/2014 106.30p 106.90p 105.80p 106.50p 194260
18/09/2014 105.90p 106.80p 105.70p 106.50p 699380
17/09/2014 105.60p 106.18p 105.30p 106.10p 229490
16/09/2014 104.30p 106.20p 104.30p 105.60p 351620
15/09/2014 104.10p 105.00p 103.90p 105.00p 166920
12/09/2014 104.50p 105.00p 104.10p 105.00p 178350
11/09/2014 103.30p 105.00p 103.30p 104.90p 268620
10/09/2014 103.10p 104.07p 103.10p 103.50p 178640
09/09/2014 103.30p 105.20p 102.80p 103.20p 647120
08/09/2014 103.10p 105.70p 103.10p 103.30p 272800
05/09/2014 103.10p 103.80p 103.10p 103.10p 109420
04/09/2014 103.60p 104.35p 103.10p 103.10p 171880
03/09/2014 103.30p 104.00p 103.28p 103.30p 121900
02/09/2014 105.10p 105.20p 104.50p 105.20p 123510
01/09/2014 104.30p 105.30p 104.30p 105.30p 59220
29/08/2014 104.60p 105.30p 104.10p 104.20p 372490
28/08/2014 104.90p 105.00p 104.20p 104.70p 124000
27/08/2014 104.80p 105.40p 104.30p 105.00p 181870
26/08/2014 105.50p 105.50p 104.00p 104.50p 562090
22/08/2014 106.60p 106.60p 105.10p 105.50p 184730
21/08/2014 102.10p 107.27p 102.10p 106.10p 1788860
20/08/2014 101.30p 101.93p 101.20p 101.50p 96600
19/08/2014 101.70p 102.10p 101.10p 101.10p 148540
18/08/2014 102.00p 102.00p 101.00p 101.30p 58410
15/08/2014 101.00p 101.50p 101.00p 101.50p 477640
14/08/2014 101.20p 101.20p 100.80p 101.20p 45640
13/08/2014 101.10p 101.30p 100.70p 101.20p 311250
12/08/2014 100.70p 101.50p 100.70p 101.00p 2842590
11/08/2014 100.50p 101.30p 100.50p 101.00p 130470
08/08/2014 101.10p 101.51p 100.50p 100.60p 861270
07/08/2014 101.40p 101.80p 101.20p 101.45p 157360
06/08/2014 103.50p 103.80p 101.00p 101.50p 388750
05/08/2014 103.50p 104.50p 102.30p 103.80p 216360
04/08/2014 102.70p 103.53p 102.10p 102.30p 96390
01/08/2014 102.30p 103.00p 101.90p 102.10p 407870
31/07/2014 102.20p 102.82p 101.90p 102.00p 195070
30/07/2014 101.90p 102.30p 101.80p 101.90p 129590
29/07/2014 102.00p 102.30p 101.90p 102.10p 154920
28/07/2014 101.90p 102.40p 101.90p 102.20p 97210
25/07/2014 102.00p 102.40p 101.90p 102.10p 2703860
24/07/2014 101.90p 102.57p 101.70p 101.90p 223390
23/07/2014 102.10p 102.68p 101.80p 101.80p 127240
22/07/2014 102.00p 102.70p 101.80p 101.80p 118170
21/07/2014 102.00p 102.50p 101.60p 102.10p 83330
18/07/2014 102.10p 102.40p 101.49p 101.70p 3162710
17/07/2014 103.20p 103.30p 102.10p 102.10p 109640
16/07/2014 102.80p 103.40p 102.70p 102.90p 69380
15/07/2014 103.50p 104.00p 102.60p 102.60p 138100
14/07/2014 103.20p 103.60p 103.02p 103.20p 53240
11/07/2014 103.30p 103.94p 103.10p 103.10p 213240
10/07/2014 103.10p 104.00p 103.10p 103.60p 304160
09/07/2014 103.90p 104.00p 103.10p 103.20p 128340
08/07/2014 103.20p 103.90p 103.00p 103.30p 140550
07/07/2014 102.80p 103.94p 102.70p 103.30p 250760
04/07/2014 103.00p 103.50p 102.70p 102.70p 79320
03/07/2014 102.90p 103.50p 102.70p 103.50p 219020
02/07/2014 102.50p 103.50p 102.45p 103.00p 115080
01/07/2014 101.30p 102.70p 100.70p 102.70p 243260
30/06/2014 101.10p 101.70p 100.70p 100.70p 44280
27/06/2014 100.90p 101.60p 100.90p 101.60p 129080
26/06/2014 100.80p 101.50p 100.50p 100.90p 279220
25/06/2014 101.00p 101.10p 100.30p 100.60p 257630
24/06/2014 101.40p 102.00p 101.00p 101.00p 154780
23/06/2014 102.00p 102.00p 101.30p 102.00p 293120
20/06/2014 102.00p 102.13p 101.40p 102.00p 208010
19/06/2014 101.50p 102.80p 101.50p 102.00p 264320
18/06/2014 102.90p 102.90p 101.50p 101.60p 286850
17/06/2014 103.50p 103.50p 102.00p 102.60p 461150
16/06/2014 103.80p 103.80p 102.50p 103.00p 203120
13/06/2014 104.00p 104.48p 103.00p 103.00p 215780
12/06/2014 104.90p 105.70p 104.00p 104.00p 180170
11/06/2014 105.80p 105.80p 104.62p 105.70p 218120
10/06/2014 105.40p 105.60p 105.00p 105.30p 97300
09/06/2014 105.70p 105.80p 104.99p 105.60p 154360
06/06/2014 105.60p 105.74p 104.50p 105.40p 133800
05/06/2014 105.40p 105.60p 104.80p 104.90p 113650
04/06/2014 105.00p 105.59p 104.80p 104.90p 129120
03/06/2014 105.10p 106.00p 104.90p 105.00p 192480
02/06/2014 105.00p 105.40p 104.70p 104.90p 132880
30/05/2014 105.80p 106.37p 105.00p 105.35p 251150
29/05/2014 105.70p 106.10p 105.50p 105.50p 85510
28/05/2014 106.30p 106.94p 105.20p 105.65p 81860
27/05/2014 106.00p 106.00p 105.20p 105.40p 203770
23/05/2014 106.60p 106.60p 105.50p 105.60p 113070
22/05/2014 106.10p 106.70p 105.80p 106.30p 207300
21/05/2014 106.10p 107.04p 105.90p 106.90p 75250
20/05/2014 106.00p 106.53p 106.00p 106.50p 188760
19/05/2014 106.30p 107.20p 106.00p 106.30p 152060
16/05/2014 106.30p 106.30p 105.70p 106.00p 72470
15/05/2014 105.60p 106.64p 105.60p 106.30p 67500
14/05/2014 107.00p 107.00p 105.90p 105.90p 71700
13/05/2014 107.00p 107.00p 106.10p 107.00p 131260
12/05/2014 106.80p 106.80p 105.60p 106.80p 134610
09/05/2014 106.50p 107.50p 105.20p 106.20p 233620
08/05/2014 105.00p 107.50p 105.00p 107.50p 234690
07/05/2014 104.20p 106.30p 104.20p 106.30p 155950
06/05/2014 104.80p 105.60p 103.70p 105.60p 205180
02/05/2014 104.00p 105.00p 103.17p 105.00p 288990
01/05/2014 103.00p 104.00p 102.60p 104.00p 199510
30/04/2014 103.80p 103.80p 102.50p 103.60p 181410
29/04/2014 102.70p 103.60p 102.00p 102.50p 182070
28/04/2014 102.00p 103.27p 101.40p 103.10p 166310
25/04/2014 102.20p 103.20p 101.10p 101.40p 284280
24/04/2014 103.00p 103.33p 102.00p 102.30p 185100
23/04/2014 100.80p 103.00p 100.20p 103.00p 245680
22/04/2014 100.40p 100.59p 99.25p 100.50p 850790
17/04/2014 100.50p 100.50p 99.20p 99.80p 232960
16/04/2014 100.50p 100.50p 99.60p 100.00p 266510
15/04/2014 99.00p 100.50p 99.00p 100.50p 235610
14/04/2014 100.50p 101.50p 99.84p 100.00p 136600
11/04/2014 101.00p 101.50p 100.50p 101.50p 538530
10/04/2014 101.50p 102.00p 101.10p 101.30p 128190
09/04/2014 102.00p 102.00p 100.50p 100.50p 298690
08/04/2014 101.00p 101.90p 100.80p 101.00p 186720
07/04/2014 100.90p 101.69p 100.60p 101.10p 171870
04/04/2014 101.10p 102.20p 100.70p 101.30p 309710
03/04/2014 101.00p 101.90p 100.28p 100.70p 483990
02/04/2014 102.00p 103.20p 100.00p 100.80p 500020
01/04/2014 105.60p 106.30p 105.00p 105.00p 170790
31/03/2014 105.00p 106.00p 105.00p 105.70p 195760
28/03/2014 104.80p 105.70p 104.80p 105.00p 210860
27/03/2014 105.20p 105.90p 104.80p 105.25p 114480
26/03/2014 105.30p 105.70p 104.80p 104.80p 1580840
25/03/2014 104.50p 105.20p 104.32p 104.80p 318920
24/03/2014 104.70p 105.00p 104.03p 104.20p 236300
21/03/2014 103.00p 105.00p 103.00p 105.00p 246380
20/03/2014 104.70p 104.74p 103.00p 104.10p 310460
19/03/2014 105.20p 105.30p 104.20p 104.50p 128710
18/03/2014 105.10p 105.20p 104.20p 105.00p 199860
17/03/2014 105.10p 105.34p 104.50p 105.00p 784130
14/03/2014 105.10p 105.28p 104.50p 105.10p 655320
13/03/2014 104.50p 105.40p 104.50p 105.20p 147120
12/03/2014 104.80p 105.40p 104.80p 105.40p 188950
11/03/2014 104.40p 105.40p 104.08p 105.15p 421150
10/03/2014 104.80p 105.04p 103.50p 103.70p 310860
07/03/2014 105.20p 105.94p 105.20p 105.40p 156090
06/03/2014 105.40p 105.70p 104.75p 105.20p 344530
05/03/2014 105.40p 106.30p 105.10p 105.80p 143530
04/03/2014 105.60p 106.30p 105.10p 105.70p 539970
03/03/2014 106.60p 107.34p 105.90p 105.90p 204250
28/02/2014 106.50p 107.20p 106.32p 106.85p 85820
27/02/2014 108.20p 108.20p 106.50p 107.10p 179590
26/02/2014 108.40p 108.70p 107.10p 107.65p 75730
25/02/2014 107.50p 108.70p 107.10p 108.70p 214850
24/02/2014 108.10p 109.14p 107.10p 108.20p 121260
21/02/2014 108.60p 108.90p 107.40p 107.90p 139400
20/02/2014 108.40p 109.00p 107.80p 108.90p 177720
19/02/2014 108.20p 109.10p 107.40p 109.10p 136870
18/02/2014 107.30p 108.10p 107.30p 108.10p 195290
17/02/2014 107.60p 107.74p 107.20p 107.40p 287210
14/02/2014 107.20p 107.74p 107.20p 107.50p 56450
13/02/2014 107.60p 108.04p 107.20p 107.20p 186910
12/02/2014 107.20p 108.30p 107.00p 107.90p 702290
11/02/2014 108.40p 108.40p 107.20p 107.80p 214580
10/02/2014 107.70p 108.54p 107.20p 107.20p 164240
07/02/2014 107.50p 108.30p 107.10p 107.30p 422090

*Close Price adjusted for both dividends and splits