HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/08/2013 118.10p 118.50p 117.24p 118.20p 238370
22/08/2013 121.90p 121.90p 116.13p 118.30p 576550
21/08/2013 123.70p 124.70p 123.70p 124.70p 72200
20/08/2013 124.10p 125.10p 123.40p 123.40p 148490
19/08/2013 124.30p 125.00p 124.30p 124.30p 100360
16/08/2013 124.30p 124.70p 123.60p 124.60p 66600
15/08/2013 124.50p 124.58p 123.88p 124.30p 187430
14/08/2013 124.00p 124.80p 123.30p 124.30p 284420
13/08/2013 123.40p 123.99p 123.10p 123.30p 167650
12/08/2013 123.30p 123.40p 122.10p 123.40p 114750
09/08/2013 122.00p 123.40p 121.80p 123.40p 119560
08/08/2013 122.00p 122.10p 121.65p 122.00p 35600
07/08/2013 121.80p 122.00p 121.20p 121.20p 99920
06/08/2013 122.00p 122.10p 121.12p 122.00p 177160
05/08/2013 120.60p 122.00p 120.60p 121.90p 142620
02/08/2013 121.00p 121.50p 120.47p 121.00p 171610
01/08/2013 120.70p 121.00p 120.50p 120.60p 496450
31/07/2013 120.70p 120.70p 120.31p 120.50p 133720
30/07/2013 120.70p 120.70p 120.51p 120.70p 231190
29/07/2013 120.40p 120.90p 120.40p 120.50p 537750
26/07/2013 120.20p 120.90p 120.20p 120.90p 140400
25/07/2013 120.00p 120.50p 120.00p 120.20p 315850
24/07/2013 120.50p 121.00p 120.40p 120.40p 385750
23/07/2013 120.00p 121.00p 119.88p 120.50p 339390
22/07/2013 120.00p 120.30p 119.45p 120.00p 330260
19/07/2013 118.60p 120.00p 117.80p 120.00p 221950
18/07/2013 118.00p 118.50p 116.70p 118.50p 146450
17/07/2013 117.20p 117.90p 116.50p 117.80p 177300
16/07/2013 116.40p 117.50p 116.30p 117.50p 301780
15/07/2013 116.40p 116.90p 115.80p 116.90p 105310
12/07/2013 115.40p 116.50p 114.73p 116.50p 114680
11/07/2013 114.00p 115.60p 114.00p 115.60p 409570
10/07/2013 114.30p 114.50p 113.80p 114.50p 101650
09/07/2013 113.80p 114.30p 113.80p 114.30p 167070
08/07/2013 113.60p 114.30p 113.60p 114.20p 91430
05/07/2013 114.00p 114.50p 113.60p 114.15p 116040
04/07/2013 113.70p 113.80p 113.30p 113.40p 175270
03/07/2013 113.20p 113.70p 113.20p 113.20p 81050
02/07/2013 113.30p 113.90p 113.20p 113.20p 180660
01/07/2013 113.20p 114.00p 113.10p 113.20p 120840
28/06/2013 112.70p 113.70p 112.70p 113.20p 76830
27/06/2013 113.00p 113.40p 112.70p 113.20p 185560
26/06/2013 114.50p 114.50p 113.00p 113.00p 365770
25/06/2013 114.70p 114.70p 113.50p 114.10p 405480
24/06/2013 113.70p 114.30p 113.60p 113.60p 115010
21/06/2013 114.90p 114.90p 113.60p 113.90p 245050
20/06/2013 113.90p 114.55p 113.90p 114.25p 80560
19/06/2013 114.00p 114.60p 113.90p 114.30p 198880
18/06/2013 114.20p 114.80p 113.60p 113.90p 140940
17/06/2013 114.20p 115.00p 114.20p 114.90p 153620
14/06/2013 114.20p 114.70p 114.20p 114.40p 61600
13/06/2013 114.30p 114.89p 114.00p 114.20p 121960
12/06/2013 114.80p 114.90p 114.30p 114.40p 196980
11/06/2013 115.00p 115.00p 114.30p 114.50p 130390
10/06/2013 114.80p 114.80p 114.30p 114.30p 224490
07/06/2013 114.20p 114.50p 114.00p 114.30p 78420
06/06/2013 113.20p 114.49p 112.73p 114.00p 221560
05/06/2013 113.00p 113.30p 112.50p 113.30p 99070
04/06/2013 113.00p 113.00p 112.50p 112.50p 87030
03/06/2013 113.00p 113.40p 112.00p 112.00p 357290
31/05/2013 113.40p 113.50p 112.50p 112.60p 202610
30/05/2013 113.70p 113.70p 113.10p 113.40p 91420
29/05/2013 113.80p 114.05p 113.26p 113.50p 63180
28/05/2013 114.10p 114.10p 113.10p 113.50p 629200
24/05/2013 114.10p 114.10p 113.26p 113.80p 95260
23/05/2013 113.50p 114.00p 113.40p 113.80p 104930
22/05/2013 113.90p 114.50p 113.90p 114.50p 127510
21/05/2013 114.10p 114.70p 114.00p 114.70p 119700
20/05/2013 114.80p 114.80p 114.10p 114.70p 145560
17/05/2013 114.40p 114.70p 114.40p 114.55p 112050
16/05/2013 114.60p 114.90p 114.50p 114.60p 256720
15/05/2013 114.70p 115.00p 114.60p 114.80p 257270
14/05/2013 114.80p 114.80p 114.20p 114.80p 147870
13/05/2013 114.70p 114.90p 114.00p 114.60p 75400
10/05/2013 114.90p 115.30p 114.40p 114.90p 175560
09/05/2013 114.80p 114.90p 114.30p 114.90p 379890
08/05/2013 114.50p 114.89p 114.00p 114.40p 125190
07/05/2013 115.20p 115.20p 114.50p 114.70p 155140
03/05/2013 115.00p 115.20p 114.10p 114.50p 138300
02/05/2013 114.30p 115.10p 114.20p 114.70p 120600
01/05/2013 114.00p 115.10p 114.00p 115.10p 100570
30/04/2013 115.20p 115.20p 114.20p 115.00p 154150
29/04/2013 115.30p 115.30p 114.50p 115.10p 228280
26/04/2013 115.10p 115.30p 114.50p 115.30p 226240
25/04/2013 115.00p 115.20p 114.30p 115.10p 52380
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

*Close Price adjusted for both dividends and splits