HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2020 230.00p 234.50p 228.00p 233.50p 193612
21/05/2020 228.50p 233.50p 228.50p 232.00p 209264
20/05/2020 226.50p 232.00p 222.00p 232.00p 487430
19/05/2020 227.50p 228.00p 221.32p 228.00p 513635
18/05/2020 215.00p 225.00p 215.00p 223.00p 365823
15/05/2020 221.50p 223.50p 215.00p 218.00p 942572
14/05/2020 222.00p 222.00p 211.50p 211.50p 357276
13/05/2020 215.00p 223.00p 215.00p 217.00p 317539
12/05/2020 215.00p 220.54p 212.86p 217.00p 667227
11/05/2020 212.50p 221.24p 212.50p 216.00p 1471966
08/05/2020 216.50p 218.00p 210.00p 213.00p 601929
07/05/2020 216.50p 218.00p 210.00p 213.00p 601929
06/05/2020 219.50p 223.09p 206.00p 209.50p 432510
05/05/2020 226.00p 230.00p 219.00p 219.00p 398940
04/05/2020 221.50p 222.50p 218.00p 222.00p 929896
01/05/2020 229.00p 229.00p 220.00p 220.50p 394352
30/04/2020 230.00p 230.00p 221.00p 225.00p 1321117
29/04/2020 225.50p 235.00p 223.50p 223.50p 800481
28/04/2020 231.00p 237.50p 228.00p 235.00p 458722
27/04/2020 225.00p 231.50p 225.00p 231.00p 339441
24/04/2020 237.50p 237.50p 225.00p 225.00p 355003
23/04/2020 233.00p 236.50p 225.50p 231.00p 307778
22/04/2020 226.00p 237.50p 225.50p 237.50p 317623
21/04/2020 233.50p 237.50p 225.50p 230.00p 295568
20/04/2020 234.50p 236.93p 229.00p 233.50p 401246
17/04/2020 238.00p 246.50p 230.50p 235.50p 290663
16/04/2020 227.00p 236.00p 223.00p 236.00p 473603
15/04/2020 224.00p 228.00p 215.50p 228.00p 516228
14/04/2020 237.50p 239.00p 223.00p 226.50p 539517
09/04/2020 220.00p 235.00p 215.50p 235.00p 1094179
08/04/2020 209.00p 226.00p 205.00p 226.00p 809591
07/04/2020 205.00p 221.50p 205.00p 216.00p 973079
06/04/2020 206.50p 211.50p 198.92p 205.50p 1253588
03/04/2020 221.00p 223.34p 196.00p 200.00p 783488
02/04/2020 218.00p 220.75p 205.00p 217.50p 562554
01/04/2020 221.50p 221.50p 206.00p 215.00p 696076
31/03/2020 210.00p 234.00p 200.50p 222.00p 678840
30/03/2020 216.00p 219.00p 198.40p 211.00p 366834
27/03/2020 202.50p 218.00p 200.50p 215.00p 355340
26/03/2020 199.00p 211.50p 188.92p 211.50p 792257
25/03/2020 193.80p 199.40p 190.20p 199.40p 1906310
24/03/2020 187.60p 194.00p 185.60p 188.00p 1167097
23/03/2020 190.00p 198.40p 182.00p 182.00p 1242318
20/03/2020 155.00p 209.50p 154.97p 209.50p 1702841
19/03/2020 177.20p 177.20p 148.40p 155.00p 2315145
18/03/2020 186.80p 189.00p 175.00p 175.00p 963779
17/03/2020 194.20p 196.00p 183.00p 186.00p 744072
16/03/2020 200.00p 200.00p 174.20p 188.00p 943876
13/03/2020 227.00p 232.00p 200.00p 202.00p 1205794
12/03/2020 235.00p 235.02p 217.10p 224.00p 1001438
11/03/2020 242.00p 242.00p 234.05p 240.00p 909670
10/03/2020 235.00p 241.70p 235.00p 240.00p 790221
09/03/2020 240.50p 240.50p 232.07p 234.50p 365240
06/03/2020 243.50p 252.00p 242.50p 245.00p 699722
05/03/2020 249.50p 253.00p 246.00p 248.50p 181103
04/03/2020 247.00p 249.61p 244.00p 244.50p 170471
03/03/2020 247.50p 254.00p 244.00p 245.50p 550285
02/03/2020 241.00p 249.50p 241.00p 242.50p 422814
28/02/2020 244.00p 244.52p 222.50p 239.00p 870094
27/02/2020 258.50p 258.50p 248.50p 249.00p 581043
26/02/2020 258.00p 259.50p 253.00p 258.50p 565934
25/02/2020 265.00p 268.00p 258.50p 258.50p 238689
24/02/2020 268.00p 270.67p 260.11p 263.00p 401931
21/02/2020 269.50p 271.50p 269.00p 270.50p 122258
20/02/2020 271.50p 273.00p 269.72p 272.00p 208459
19/02/2020 270.50p 272.50p 269.00p 271.50p 159886
18/02/2020 270.50p 271.00p 269.00p 270.50p 323252
17/02/2020 270.50p 275.81p 270.00p 272.00p 257615
14/02/2020 268.50p 272.50p 268.50p 272.50p 294460
13/02/2020 272.50p 273.00p 268.50p 271.00p 221750
12/02/2020 271.50p 273.00p 270.00p 272.00p 257520
11/02/2020 272.00p 272.00p 269.00p 269.00p 149867
10/02/2020 266.50p 272.00p 266.50p 271.50p 277972
07/02/2020 268.00p 270.50p 267.89p 270.00p 256226
06/02/2020 270.00p 270.00p 268.00p 270.00p 191284
05/02/2020 268.50p 270.00p 267.00p 269.00p 269429
04/02/2020 268.00p 269.00p 260.50p 268.50p 235543
03/02/2020 263.50p 269.00p 262.88p 263.50p 217812
31/01/2020 267.50p 269.00p 265.50p 267.50p 283163
30/01/2020 267.00p 267.50p 264.37p 267.50p 182255
29/01/2020 267.00p 267.00p 265.00p 265.00p 128763
28/01/2020 263.50p 267.52p 263.50p 265.00p 247460
27/01/2020 267.00p 268.00p 263.50p 267.00p 285143
24/01/2020 268.00p 269.00p 263.50p 268.00p 215972
23/01/2020 268.00p 268.84p 264.50p 267.00p 258676
22/01/2020 265.00p 269.00p 265.00p 268.00p 323629
21/01/2020 267.00p 267.00p 262.50p 266.00p 560153
20/01/2020 266.00p 268.00p 265.00p 266.00p 523782
17/01/2020 265.00p 267.50p 261.50p 267.50p 253914
16/01/2020 263.00p 265.50p 260.50p 265.00p 450194
15/01/2020 261.50p 263.62p 260.00p 261.50p 306706
14/01/2020 264.00p 266.00p 261.50p 263.00p 299718
13/01/2020 259.50p 264.50p 259.35p 263.00p 266846
10/01/2020 263.00p 263.00p 260.00p 261.00p 526704
09/01/2020 263.50p 263.50p 259.50p 260.00p 312279
08/01/2020 262.50p 263.00p 258.00p 258.50p 163348
07/01/2020 264.00p 265.00p 262.00p 262.50p 543423
06/01/2020 263.00p 264.00p 260.50p 263.00p 149285
03/01/2020 260.00p 263.00p 257.50p 263.00p 263468
02/01/2020 259.50p 260.00p 255.50p 260.00p 522309
31/12/2019 255.00p 257.50p 253.50p 257.50p 111024
30/12/2019 257.00p 257.10p 254.00p 254.00p 229649
27/12/2019 252.50p 257.00p 252.50p 257.00p 136857
24/12/2019 253.00p 255.00p 251.75p 254.00p 86957
23/12/2019 251.50p 256.00p 251.13p 253.00p 215348
20/12/2019 252.00p 253.50p 251.00p 252.00p 759850
19/12/2019 250.00p 253.50p 250.00p 253.50p 189767
18/12/2019 250.50p 253.50p 250.00p 250.50p 321859
17/12/2019 252.50p 253.50p 251.50p 253.00p 415130
16/12/2019 253.50p 254.50p 251.00p 253.50p 654629
13/12/2019 252.50p 258.00p 252.00p 253.00p 1848165
12/12/2019 251.50p 251.50p 248.50p 251.00p 441367
11/12/2019 252.50p 252.50p 246.71p 251.00p 617977
10/12/2019 253.50p 253.50p 250.00p 251.50p 368916
09/12/2019 252.50p 253.00p 249.00p 252.00p 529049
06/12/2019 250.50p 252.50p 249.50p 250.50p 319409
05/12/2019 251.00p 254.00p 251.00p 253.00p 289349
04/12/2019 253.50p 253.50p 250.00p 253.00p 627127
03/12/2019 252.00p 254.00p 250.50p 252.00p 341119
02/12/2019 253.50p 253.50p 250.96p 253.50p 402899
29/11/2019 253.50p 254.50p 250.50p 253.50p 211743
28/11/2019 254.50p 254.50p 252.00p 253.50p 210146
27/11/2019 252.00p 253.50p 252.00p 253.50p 263008
26/11/2019 254.00p 254.00p 252.00p 253.00p 411925
25/11/2019 253.50p 254.00p 252.50p 254.00p 266504
22/11/2019 252.00p 254.50p 252.00p 253.00p 289939
21/11/2019 251.00p 253.50p 250.50p 252.50p 416523
20/11/2019 252.00p 253.50p 252.00p 253.50p 411737
19/11/2019 254.00p 254.00p 251.00p 252.50p 301521
18/11/2019 254.50p 254.51p 253.00p 254.00p 347448
15/11/2019 252.50p 254.00p 251.00p 253.00p 155503
14/11/2019 253.00p 254.38p 250.00p 251.00p 253584
13/11/2019 253.50p 253.50p 251.00p 253.00p 187000
12/11/2019 250.50p 255.00p 249.99p 252.50p 499141
11/11/2019 243.00p 251.00p 243.00p 251.00p 156078
08/11/2019 247.00p 248.00p 244.50p 248.00p 94820
07/11/2019 242.00p 247.00p 241.39p 247.00p 267843
06/11/2019 242.50p 242.80p 239.20p 241.50p 103651
05/11/2019 242.50p 243.50p 240.00p 243.00p 301097
04/11/2019 243.50p 243.50p 241.00p 242.00p 274478
01/11/2019 241.00p 243.50p 240.50p 241.00p 138682
31/10/2019 242.50p 243.00p 240.00p 240.50p 165157
30/10/2019 234.00p 240.50p 232.30p 240.50p 252178
29/10/2019 234.00p 237.50p 232.54p 237.50p 91899
28/10/2019 229.50p 235.00p 229.50p 235.00p 99826
25/10/2019 234.50p 234.50p 230.00p 234.50p 149006
24/10/2019 229.00p 234.50p 228.00p 234.00p 140146
23/10/2019 225.00p 228.50p 225.00p 228.50p 224772
22/10/2019 227.00p 227.00p 225.00p 225.50p 283069
21/10/2019 225.50p 227.00p 224.66p 227.00p 336784
18/10/2019 228.50p 229.00p 225.50p 227.00p 388413
17/10/2019 227.00p 227.00p 225.51p 226.50p 354658
16/10/2019 227.00p 229.50p 226.00p 227.00p 277760
15/10/2019 225.50p 229.00p 225.50p 227.00p 525199
14/10/2019 225.50p 227.50p 225.50p 226.00p 202181
11/10/2019 225.00p 228.50p 225.00p 228.00p 247451
10/10/2019 228.00p 228.00p 224.00p 224.00p 229736
09/10/2019 229.00p 229.50p 226.00p 227.00p 72516
08/10/2019 226.50p 228.26p 226.00p 226.00p 84713
07/10/2019 228.50p 228.50p 226.50p 226.50p 108068
04/10/2019 227.00p 227.75p 225.00p 227.00p 133273
03/10/2019 228.50p 231.00p 225.00p 225.00p 104048
02/10/2019 230.50p 232.00p 227.50p 227.50p 120968
01/10/2019 232.00p 232.00p 229.00p 230.50p 221286
30/09/2019 232.00p 232.00p 228.00p 230.00p 45982
27/09/2019 232.00p 232.00p 228.62p 232.00p 105710
26/09/2019 228.00p 233.00p 228.00p 232.00p 62762
25/09/2019 229.00p 232.00p 227.50p 227.50p 81178
24/09/2019 231.50p 233.00p 227.96p 229.00p 278854
23/09/2019 233.00p 233.00p 230.00p 230.50p 94651
20/09/2019 232.00p 233.00p 230.00p 230.00p 918139
19/09/2019 231.50p 231.50p 227.75p 231.50p 794338
18/09/2019 231.00p 231.00p 227.50p 229.50p 175492
17/09/2019 228.50p 234.00p 228.50p 230.00p 108308
16/09/2019 234.00p 234.00p 227.50p 228.00p 101527
13/09/2019 228.00p 234.00p 227.50p 234.00p 143691
12/09/2019 232.50p 232.50p 227.50p 228.00p 65032
11/09/2019 236.00p 236.00p 228.00p 229.00p 131964
10/09/2019 236.50p 237.00p 233.50p 234.00p 186929
09/09/2019 231.00p 237.30p 231.00p 237.00p 256331
06/09/2019 220.50p 223.50p 218.90p 223.50p 57176
05/09/2019 218.00p 221.00p 218.00p 220.00p 108865
04/09/2019 217.50p 220.00p 217.50p 220.00p 118405
03/09/2019 219.50p 220.00p 214.00p 215.50p 173462
02/09/2019 216.50p 219.75p 215.00p 218.00p 49620
30/08/2019 214.50p 218.50p 214.50p 216.50p 144092
29/08/2019 210.00p 218.50p 210.00p 217.00p 122041
28/08/2019 210.00p 215.00p 210.00p 213.00p 53454
27/08/2019 210.50p 215.50p 206.50p 215.50p 100502
23/08/2019 207.00p 210.00p 203.75p 209.00p 87089
22/08/2019 203.00p 207.00p 201.87p 206.00p 917904
21/08/2019 201.50p 203.50p 201.00p 201.00p 106293
20/08/2019 204.00p 204.00p 201.50p 201.50p 121950
19/08/2019 203.50p 206.00p 201.04p 206.00p 107710
16/08/2019 202.50p 206.00p 202.50p 203.00p 157561
15/08/2019 208.50p 208.50p 202.50p 202.50p 136732
14/08/2019 210.00p 210.00p 205.00p 205.00p 89723
13/08/2019 205.50p 208.65p 204.50p 205.50p 230834
12/08/2019 212.50p 212.50p 205.00p 205.00p 215194
09/08/2019 212.00p 213.00p 209.00p 210.00p 308561

*Close Price adjusted for both dividends and splits