HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/04/2013 115.00p 115.00p 114.10p 114.50p 636390
23/04/2013 114.70p 114.90p 113.90p 114.00p 131750
22/04/2013 114.50p 115.00p 114.00p 114.25p 49820
19/04/2013 114.90p 115.10p 114.20p 114.50p 164460
18/04/2013 114.10p 115.20p 114.00p 115.00p 165120
17/04/2013 114.40p 114.80p 114.00p 114.40p 210970
16/04/2013 114.50p 115.20p 114.40p 114.70p 50440
15/04/2013 114.90p 115.70p 114.60p 114.80p 146180
12/04/2013 115.80p 116.10p 115.00p 116.10p 256190
11/04/2013 115.40p 116.00p 115.00p 116.00p 180820
10/04/2013 114.80p 116.10p 114.40p 116.00p 306870
09/04/2013 114.50p 115.00p 114.30p 114.60p 395140
08/04/2013 113.50p 114.40p 113.10p 114.40p 258840
05/04/2013 113.70p 114.20p 112.80p 113.10p 402270
04/04/2013 115.60p 115.60p 114.00p 114.00p 191610
03/04/2013 116.00p 118.30p 115.00p 115.50p 320970
02/04/2013 118.60p 118.70p 118.00p 118.30p 397570
28/03/2013 119.90p 120.80p 118.20p 118.30p 376730
27/03/2013 117.00p 121.90p 116.50p 121.90p 948540
26/03/2013 115.80p 117.20p 115.30p 117.20p 395890
25/03/2013 115.80p 116.00p 115.20p 115.50p 532040
22/03/2013 115.50p 115.80p 114.70p 115.50p 335340
21/03/2013 115.50p 115.50p 114.80p 115.00p 804800
20/03/2013 115.40p 115.50p 114.80p 114.80p 343650
19/03/2013 115.70p 116.00p 114.60p 115.00p 295080
18/03/2013 116.40p 116.50p 114.50p 115.50p 653890
15/03/2013 118.30p 118.30p 116.80p 116.80p 271260
14/03/2013 117.20p 118.20p 116.41p 118.10p 470640
13/03/2013 116.40p 117.30p 116.20p 116.55p 67820
12/03/2013 116.40p 117.40p 116.40p 116.90p 252900
11/03/2013 117.40p 117.40p 116.20p 116.80p 420280
08/03/2013 116.00p 117.20p 115.99p 116.20p 670360
07/03/2013 115.00p 115.50p 114.50p 114.70p 347710
06/03/2013 114.70p 115.00p 114.07p 114.70p 233390
05/03/2013 113.80p 114.60p 113.80p 114.20p 126580
04/03/2013 114.20p 114.30p 113.60p 114.30p 64310
01/03/2013 113.90p 114.55p 113.60p 113.60p 162000
28/02/2013 112.80p 114.90p 112.50p 114.50p 551630
27/02/2013 111.20p 112.80p 110.70p 112.80p 303770
26/02/2013 110.70p 111.20p 110.00p 111.20p 192180
25/02/2013 110.50p 110.80p 109.40p 110.30p 355030
22/02/2013 109.90p 110.20p 109.30p 109.30p 139390
21/02/2013 109.00p 109.90p 109.00p 109.50p 218130
20/02/2013 108.80p 109.90p 108.50p 109.35p 383610
19/02/2013 107.50p 109.90p 107.50p 109.55p 163820
18/02/2013 107.50p 108.82p 106.50p 108.30p 263590
15/02/2013 106.30p 107.10p 106.30p 106.50p 418670
14/02/2013 106.80p 106.80p 106.20p 106.80p 127560
13/02/2013 106.10p 106.80p 106.10p 106.50p 135930
12/02/2013 106.50p 107.10p 106.20p 106.70p 322960
11/02/2013 107.30p 107.30p 106.30p 106.40p 148670
08/02/2013 106.20p 107.20p 106.20p 106.70p 266550
07/02/2013 107.20p 107.20p 106.30p 106.30p 92820
06/02/2013 106.40p 107.20p 106.40p 106.45p 145330
05/02/2013 107.00p 107.20p 106.00p 106.10p 184340
04/02/2013 107.00p 107.00p 106.50p 106.50p 316360
01/02/2013 107.20p 107.20p 106.60p 106.80p 146130
31/01/2013 106.80p 107.30p 106.50p 106.90p 103580
30/01/2013 107.00p 107.20p 106.80p 107.00p 247010
29/01/2013 106.80p 107.30p 106.70p 107.00p 239520
28/01/2013 106.80p 107.30p 106.80p 106.80p 430430
25/01/2013 106.80p 107.30p 106.80p 107.30p 227520
24/01/2013 106.50p 107.13p 106.50p 106.90p 49340
23/01/2013 107.00p 107.15p 106.50p 106.65p 139220
22/01/2013 106.90p 107.30p 106.20p 106.70p 432370
21/01/2013 107.00p 107.50p 106.50p 107.00p 193080
18/01/2013 106.80p 106.90p 106.50p 106.70p 125250
17/01/2013 106.60p 107.10p 106.60p 106.85p 157590
16/01/2013 106.50p 107.10p 106.50p 106.70p 455330
15/01/2013 106.40p 107.20p 106.32p 106.90p 295990
14/01/2013 107.30p 107.49p 106.00p 107.00p 436420
11/01/2013 107.50p 107.50p 106.90p 107.30p 167850
10/01/2013 107.50p 107.50p 106.50p 107.50p 150090
09/01/2013 107.50p 107.50p 106.50p 107.15p 152380
08/01/2013 107.60p 107.60p 107.00p 107.25p 269870
07/01/2013 106.90p 107.70p 106.17p 107.60p 284860
04/01/2013 104.40p 106.50p 103.80p 106.50p 323900
03/01/2013 102.00p 104.80p 102.00p 104.10p 339720
02/01/2013 101.50p 102.92p 101.50p 102.80p 264240
31/12/2012 101.40p 102.00p 101.30p 101.60p 206760
28/12/2012 101.10p 102.70p 100.94p 102.70p 193260
27/12/2012 100.70p 101.10p 100.70p 101.00p 131040
24/12/2012 100.70p 101.00p 100.70p 100.95p 11990
21/12/2012 101.00p 101.10p 100.70p 101.10p 126810
20/12/2012 100.80p 101.00p 100.80p 100.80p 159300
19/12/2012 101.00p 101.00p 100.70p 100.70p 544670
18/12/2012 101.00p 101.00p 100.80p 100.90p 113550
17/12/2012 100.60p 101.00p 100.50p 100.80p 148870
14/12/2012 100.60p 101.00p 100.37p 100.75p 301180
13/12/2012 100.00p 101.00p 100.00p 100.60p 216640
12/12/2012 100.90p 100.95p 100.00p 100.50p 130240
11/12/2012 100.00p 100.80p 100.00p 100.25p 122350
10/12/2012 100.00p 100.50p 100.00p 100.50p 198360
07/12/2012 100.00p 100.40p 100.00p 100.25p 104490
06/12/2012 100.00p 100.90p 100.00p 100.25p 119160
05/12/2012 100.90p 100.90p 100.00p 100.35p 91330
04/12/2012 100.00p 100.90p 100.00p 100.45p 69680
03/12/2012 101.00p 101.00p 100.00p 100.10p 64460
30/11/2012 100.30p 100.60p 100.10p 100.40p 144540
29/11/2012 100.40p 101.00p 100.40p 100.60p 105490
28/11/2012 100.90p 101.00p 100.30p 100.60p 121400
27/11/2012 100.30p 100.90p 100.30p 100.45p 134640
26/11/2012 100.90p 101.10p 100.40p 100.55p 792790
23/11/2012 101.00p 101.00p 100.60p 100.90p 179090
22/11/2012 101.00p 101.00p 100.50p 100.75p 287030
21/11/2012 100.50p 101.00p 100.50p 101.00p 252440
20/11/2012 100.50p 101.10p 100.50p 100.60p 214110
19/11/2012 101.00p 101.00p 100.50p 101.00p 173350
16/11/2012 100.80p 101.20p 100.40p 100.90p 85180
15/11/2012 101.30p 101.40p 100.80p 101.20p 210980
14/11/2012 101.00p 101.40p 100.80p 100.90p 158440
13/11/2012 101.50p 101.50p 100.89p 101.20p 140070
12/11/2012 101.00p 101.50p 100.95p 101.40p 102980
09/11/2012 101.50p 101.50p 100.60p 101.10p 184740
08/11/2012 101.00p 101.50p 101.00p 101.15p 132360
07/11/2012 100.90p 101.50p 100.80p 100.80p 105160
06/11/2012 100.50p 101.30p 100.30p 100.60p 174900
05/11/2012 100.20p 101.10p 100.20p 100.30p 86660
02/11/2012 100.40p 100.40p 100.00p 100.20p 140990
01/11/2012 100.50p 100.80p 100.00p 100.60p 573970
31/10/2012 99.60p 100.50p 98.25p 100.10p 269590
30/10/2012 98.35p 98.80p 98.05p 98.20p 78960
29/10/2012 98.50p 98.50p 98.00p 98.10p 94210
26/10/2012 98.40p 98.40p 97.50p 97.75p 168050
25/10/2012 97.70p 98.30p 97.55p 98.30p 125420
24/10/2012 97.90p 98.00p 97.50p 97.50p 219090
23/10/2012 98.15p 98.41p 97.70p 97.70p 252460
22/10/2012 98.10p 98.50p 98.10p 98.30p 99330
19/10/2012 98.35p 98.85p 98.20p 98.35p 152990
18/10/2012 98.15p 98.65p 98.10p 98.37p 92300
17/10/2012 98.40p 98.40p 98.00p 98.25p 269170
16/10/2012 98.50p 98.50p 98.11p 98.30p 221070
15/10/2012 98.35p 98.85p 98.30p 98.30p 25630
12/10/2012 98.20p 99.00p 98.20p 98.58p 422210
11/10/2012 98.20p 98.80p 98.20p 98.50p 85180
10/10/2012 98.50p 98.98p 98.20p 98.50p 185890
09/10/2012 100.00p 100.00p 98.50p 98.50p 216500
08/10/2012 99.60p 100.00p 99.20p 99.62p 97210
05/10/2012 100.00p 100.00p 99.50p 99.60p 174820
04/10/2012 99.80p 100.30p 99.50p 100.00p 102900
03/10/2012 100.20p 100.50p 99.50p 100.05p 165160
02/10/2012 99.70p 100.40p 99.70p 99.70p 183120
01/10/2012 100.00p 100.50p 99.91p 100.20p 113460
28/09/2012 100.30p 100.30p 99.70p 100.00p 64070
27/09/2012 100.00p 100.50p 99.83p 100.00p 124500
26/09/2012 100.80p 100.80p 99.77p 100.30p 86650
25/09/2012 100.50p 100.73p 100.20p 100.50p 56250
24/09/2012 100.10p 100.79p 100.10p 100.20p 136270
21/09/2012 100.50p 100.50p 99.65p 100.50p 101550
20/09/2012 100.00p 100.13p 99.50p 99.80p 86890
19/09/2012 100.00p 100.50p 100.00p 100.00p 67600
18/09/2012 101.00p 101.40p 100.00p 100.00p 144020
17/09/2012 101.50p 101.80p 101.00p 101.00p 43980
14/09/2012 101.50p 102.00p 101.00p 101.60p 186050
13/09/2012 101.00p 102.00p 101.00p 101.00p 142670
12/09/2012 101.70p 101.70p 100.54p 101.00p 164020
11/09/2012 101.70p 101.70p 101.00p 101.00p 82720
10/09/2012 101.70p 101.70p 100.80p 101.00p 69620
07/09/2012 101.00p 101.50p 100.70p 101.00p 62190
06/09/2012 100.50p 101.49p 100.00p 100.70p 227290
05/09/2012 98.20p 100.20p 98.20p 100.00p 151690
04/09/2012 98.20p 98.80p 98.20p 98.20p 211860
03/09/2012 98.00p 98.80p 98.00p 98.20p 27420
31/08/2012 98.00p 99.00p 98.00p 98.50p 45530
30/08/2012 99.00p 99.00p 98.00p 98.30p 159910
29/08/2012 99.00p 99.00p 98.40p 98.68p 117860
28/08/2012 98.00p 99.00p 98.00p 98.00p 112640
24/08/2012 98.90p 98.99p 98.43p 98.80p 96140
23/08/2012 97.00p 98.50p 96.90p 98.40p 154280
22/08/2012 96.10p 96.38p 95.80p 96.10p 103740
21/08/2012 96.50p 96.50p 95.75p 96.50p 40520
20/08/2012 96.50p 96.50p 95.71p 95.80p 255390
17/08/2012 96.50p 96.50p 95.30p 95.95p 374230
16/08/2012 92.50p 92.50p 91.83p 92.03p 175860
15/08/2012 92.70p 92.70p 92.00p 92.00p 142100
14/08/2012 92.00p 92.70p 91.90p 92.70p 138330
13/08/2012 92.40p 92.40p 91.80p 92.20p 160500
10/08/2012 92.40p 92.40p 91.81p 92.08p 149340
09/08/2012 92.00p 92.50p 91.66p 92.10p 131390
08/08/2012 92.40p 92.40p 92.00p 92.20p 84600
07/08/2012 92.50p 92.50p 92.00p 92.00p 199610
06/08/2012 92.00p 92.74p 92.00p 92.38p 108580
03/08/2012 92.90p 92.90p 92.00p 92.20p 57070
02/08/2012 91.80p 93.00p 91.80p 92.40p 26580
01/08/2012 93.00p 93.00p 92.03p 92.03p 55970
31/07/2012 92.40p 92.75p 92.40p 92.48p 47250
30/07/2012 92.70p 92.90p 92.30p 92.65p 89360
27/07/2012 92.90p 92.90p 92.00p 92.35p 204840
26/07/2012 92.70p 92.80p 91.86p 92.25p 2394480
25/07/2012 92.20p 92.54p 91.80p 91.80p 67950
24/07/2012 92.20p 92.69p 91.93p 92.00p 81760
23/07/2012 91.60p 92.50p 91.60p 92.03p 58950
20/07/2012 91.80p 92.69p 91.80p 92.25p 98940
19/07/2012 92.05p 92.80p 92.05p 92.20p 152300
18/07/2012 92.00p 92.14p 91.60p 91.60p 93910
17/07/2012 91.60p 92.80p 91.50p 91.60p 247460
16/07/2012 91.60p 92.30p 91.30p 91.50p 111690
13/07/2012 92.00p 92.00p 91.20p 91.60p 153880
12/07/2012 91.40p 91.99p 91.10p 91.10p 101640
11/07/2012 91.60p 92.10p 91.15p 91.70p 57360

*Close Price adjusted for both dividends and splits