Capital Gearing Trust (CGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Gearing Trust

Date Open High Low Close* Volume
18/02/2011 3,025.00p 3,025.00p 3,005.00p 3,025.00p 110
17/02/2011 3,025.00p 3,045.00p 3,025.00p 3,025.00p 817
16/02/2011 3,030.00p 3,050.00p 3,000.00p 3,025.00p 0
15/02/2011 3,025.00p 3,050.00p 3,030.00p 3,030.00p 3278
14/02/2011 3,000.00p 3,045.00p 3,025.00p 3,025.00p 228
11/02/2011 3,050.00p 3,050.00p 3,030.00p 3,030.00p 2352
10/02/2011 3,020.00p 3,045.00p 3,020.00p 3,025.00p 842
09/02/2011 3,045.00p 3,045.00p 3,020.00p 3,020.00p 2303
08/02/2011 3,045.00p 3,045.00p 3,025.00p 3,025.00p 441
07/02/2011 3,020.00p 3,025.00p 3,019.00p 3,025.00p 250
04/02/2011 3,004.00p 3,010.00p 3,004.00p 3,010.00p 481
03/02/2011 3,005.00p 3,005.00p 3,005.00p 3,005.00p 550
02/02/2011 3,005.00p 3,060.00p 2,960.00p 3,005.00p 0
01/02/2011 3,000.00p 3,060.00p 2,960.00p 3,005.00p 3
31/01/2011 3,000.00p 3,050.00p 2,950.00p 3,000.00p 1281
28/01/2011 3,030.00p 3,050.00p 2,960.00p 3,000.00p 483
27/01/2011 3,033.00p 3,060.00p 3,030.00p 3,030.00p 575
26/01/2011 3,045.00p 3,085.00p 3,030.00p 3,033.00p 628
25/01/2011 3,045.00p 3,110.00p 3,045.00p 3,045.00p 611
24/01/2011 3,045.00p 3,110.00p 3,010.00p 3,045.00p 1165
21/01/2011 3,130.00p 3,130.00p 3,045.00p 3,045.00p 850
20/01/2011 3,070.00p 3,140.00p 3,070.00p 3,070.00p 93
19/01/2011 3,070.00p 3,140.00p 3,070.00p 3,070.00p 407
18/01/2011 3,070.00p 3,140.00p 3,070.00p 3,070.00p 0
17/01/2011 3,085.00p 3,085.00p 3,070.00p 3,070.00p 1143
14/01/2011 3,040.00p 3,087.89p 3,040.00p 3,070.00p 493
13/01/2011 3,085.00p 3,094.90p 3,070.00p 3,070.00p 64
12/01/2011 3,087.89p 3,087.89p 3,075.00p 3,075.00p 858
11/01/2011 3,070.00p 3,140.00p 3,070.00p 3,070.00p 0
10/01/2011 3,070.00p 3,140.00p 3,070.00p 3,070.00p 819
07/01/2011 3,050.00p 3,140.00p 3,050.00p 3,070.00p 509
06/01/2011 3,040.00p 3,120.00p 3,000.11p 3,050.00p 1057
05/01/2011 3,040.00p 3,100.00p 3,040.00p 3,040.00p 895
04/01/2011 3,040.00p 3,100.00p 3,040.00p 3,040.00p 0
31/12/2010 3,040.00p 3,100.00p 3,040.00p 3,040.00p 0
30/12/2010 3,040.00p 3,100.00p 3,040.00p 3,040.00p 417
29/12/2010 3,050.00p 3,100.00p 3,040.00p 3,040.00p 129
24/12/2010 3,050.00p 3,120.00p 3,050.00p 3,050.00p 14
23/12/2010 3,040.00p 3,120.00p 3,040.00p 3,050.00p 61
22/12/2010 3,040.00p 3,100.00p 3,000.11p 3,040.00p 314
21/12/2010 3,045.00p 3,100.00p 3,000.11p 3,040.00p 141
20/12/2010 3,040.00p 3,110.00p 3,040.00p 3,045.00p 391
17/12/2010 3,040.00p 3,100.00p 3,040.00p 3,040.00p 0
16/12/2010 3,030.00p 3,100.00p 2,980.00p 3,040.00p 239
15/12/2010 3,030.00p 3,080.00p 3,030.00p 3,030.00p 1386
14/12/2010 3,020.00p 3,080.00p 3,020.00p 3,030.00p 251
13/12/2010 3,030.00p 3,030.00p 3,020.00p 3,020.00p 0
10/12/2010 3,035.00p 3,080.00p 3,020.00p 3,030.00p 1138
09/12/2010 3,025.00p 3,100.00p 3,005.11p 3,025.00p 986
08/12/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 2272
07/12/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 203
06/12/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 1145
03/12/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 1017
02/12/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 182
01/12/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 622
30/11/2010 2,985.00p 3,050.00p 2,985.00p 2,985.00p 344
29/11/2010 2,985.00p 3,050.00p 2,950.00p 2,985.00p 449
26/11/2010 3,010.00p 3,050.00p 2,955.00p 2,985.00p 700
25/11/2010 3,010.00p 3,100.00p 3,000.00p 3,010.00p 217
24/11/2010 3,005.00p 3,100.00p 3,005.00p 3,010.00p 113
23/11/2010 2,990.00p 3,090.00p 2,990.00p 3,005.00p 360
22/11/2010 2,990.00p 3,070.00p 2,990.00p 2,990.00p 189
19/11/2010 2,990.00p 3,070.00p 2,990.00p 2,990.00p 230
18/11/2010 2,970.00p 3,070.00p 2,970.00p 2,990.00p 1348
17/11/2010 2,960.00p 3,050.00p 2,960.00p 2,970.00p 0
16/11/2010 2,960.00p 3,030.00p 2,960.00p 2,960.00p 41
15/11/2010 2,900.00p 3,030.00p 2,900.00p 2,960.00p 181
12/11/2010 2,895.00p 2,980.00p 2,895.00p 2,900.00p 231
11/11/2010 2,885.00p 2,970.00p 2,885.00p 2,895.00p 747
10/11/2010 2,885.00p 2,950.00p 2,885.00p 2,885.00p 243
09/11/2010 2,885.00p 2,950.00p 2,885.00p 2,885.00p 478
08/11/2010 2,895.00p 2,950.00p 2,885.00p 2,885.00p 340
05/11/2010 2,905.00p 2,970.00p 2,895.00p 2,895.00p 446
04/11/2010 2,835.00p 2,950.00p 2,835.00p 2,880.00p 1435
03/11/2010 2,835.00p 2,900.00p 2,835.00p 2,835.00p 1528
02/11/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 1962
01/11/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 2406
29/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 0
28/10/2010 2,820.00p 2,865.00p 2,780.00p 2,820.00p 994
27/10/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 181
26/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 178
25/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 247
22/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 773
21/10/2010 2,820.00p 2,865.00p 2,785.00p 2,820.00p 0
20/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 468
19/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 1384
18/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 1330
15/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 867
14/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 0
13/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 556
12/10/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 654
11/10/2010 2,820.00p 2,865.00p 2,780.00p 2,820.00p 559
08/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 249
07/10/2010 2,820.00p 2,865.00p 2,820.00p 2,820.00p 122
06/10/2010 2,820.00p 2,865.00p 2,770.00p 2,820.00p 512
05/10/2010 2,813.00p 2,865.00p 2,813.00p 2,820.00p 270
04/10/2010 2,810.00p 2,865.00p 2,810.00p 2,813.00p 2114
01/10/2010 2,810.00p 2,848.00p 2,775.00p 2,810.00p 22
30/09/2010 2,810.00p 2,848.00p 2,760.00p 2,810.00p 30
29/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 324
28/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 47
27/09/2010 2,810.00p 2,850.00p 2,810.00p 2,810.00p 284
24/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 0
23/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 314
22/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 965
21/09/2010 2,810.00p 2,848.00p 2,810.00p 2,810.00p 479
20/09/2010 2,810.00p 2,850.00p 2,810.00p 2,810.00p 70
17/09/2010 2,810.00p 2,848.00p 2,760.00p 2,810.00p 234
16/09/2010 2,815.00p 2,848.00p 2,810.00p 2,810.00p 1572
15/09/2010 2,815.00p 2,858.00p 2,815.00p 2,815.00p 0
14/09/2010 2,810.00p 2,858.00p 2,810.00p 2,815.00p 725
13/09/2010 2,810.00p 2,850.00p 2,810.00p 2,810.00p 826
10/09/2010 2,813.00p 2,848.00p 2,765.00p 2,810.00p 975
09/09/2010 2,830.00p 2,853.00p 2,765.00p 2,813.00p 2582
08/09/2010 2,835.00p 2,868.00p 2,780.00p 2,830.00p 1359
07/09/2010 2,850.00p 2,878.00p 2,790.00p 2,835.00p 2044
06/09/2010 2,860.00p 2,890.00p 2,800.00p 2,850.00p 1334
03/09/2010 2,860.00p 2,898.00p 2,810.00p 2,860.00p 1396
02/09/2010 2,860.00p 2,898.00p 2,810.00p 2,860.00p 1194
01/09/2010 2,860.00p 2,898.00p 2,810.00p 2,860.00p 1398
31/08/2010 2,870.00p 2,898.00p 2,820.00p 2,860.00p 1357
27/08/2010 2,870.00p 2,920.00p 2,870.00p 2,870.00p 664
26/08/2010 2,870.00p 2,908.00p 2,820.00p 2,870.00p 1420
25/08/2010 2,870.00p 2,908.00p 2,820.00p 2,870.00p 649
24/08/2010 2,870.00p 2,898.00p 2,870.00p 2,870.00p 0
23/08/2010 2,870.00p 2,898.00p 2,820.00p 2,870.00p 1616
20/08/2010 2,870.00p 2,900.00p 2,835.00p 2,870.00p 581
19/08/2010 2,870.00p 2,900.00p 2,835.00p 2,870.00p 826
18/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 495
17/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 298
16/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 330
13/08/2010 2,870.00p 2,900.00p 2,820.00p 2,870.00p 783
12/08/2010 2,870.00p 2,900.00p 2,820.00p 2,870.00p 629
11/08/2010 2,870.00p 2,920.00p 2,870.00p 2,870.00p 228
10/08/2010 2,870.00p 2,917.00p 2,870.00p 2,870.00p 76
09/08/2010 2,855.00p 2,898.00p 2,855.00p 2,870.00p 0
06/08/2010 2,855.00p 2,900.00p 2,855.00p 2,855.00p 1058
05/08/2010 2,855.00p 2,900.00p 2,855.00p 2,855.00p 804
04/08/2010 2,838.00p 2,900.00p 2,820.00p 2,855.00p 4810
03/08/2010 2,838.00p 2,888.00p 2,838.00p 2,838.00p 386
02/08/2010 2,823.00p 2,888.00p 2,823.00p 2,838.00p 1050
30/07/2010 2,818.00p 2,873.00p 2,818.00p 2,818.00p 556
29/07/2010 2,818.00p 2,873.00p 2,818.00p 2,818.00p 105
28/07/2010 2,810.00p 2,873.00p 2,770.00p 2,818.00p 364
27/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 439
26/07/2010 2,810.00p 2,858.00p 2,780.00p 2,810.00p 900
23/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 558
22/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 519
21/07/2010 2,805.00p 2,858.00p 2,805.00p 2,810.00p 0
20/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 666
19/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 893
16/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 470
15/07/2010 2,793.00p 2,858.00p 2,793.00p 2,805.00p 1783
14/07/2010 2,793.00p 2,858.00p 2,793.00p 2,793.00p 477
13/07/2010 2,763.00p 2,813.00p 2,763.00p 2,770.00p 1136
12/07/2010 2,713.00p 2,788.00p 2,713.00p 2,750.00p 1401
09/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 355
08/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 771
07/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 591
06/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 18
05/07/2010 2,683.00p 2,753.00p 2,683.00p 2,703.00p 460
02/07/2010 2,683.00p 2,740.00p 2,683.00p 2,683.00p 569
01/07/2010 2,683.00p 2,740.00p 2,683.00p 2,683.00p 991
30/06/2010 2,683.00p 2,740.00p 2,680.00p 2,683.00p 530
29/06/2010 2,673.00p 2,720.00p 2,673.00p 2,683.00p 273
28/06/2010 2,673.00p 2,720.00p 2,646.00p 2,673.00p 217
25/06/2010 2,665.00p 2,713.00p 2,665.00p 2,673.00p 1405
24/06/2010 2,673.00p 2,720.00p 2,646.00p 2,665.00p 654
23/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 535
22/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 276
21/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 307
18/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 58
17/06/2010 2,673.00p 2,720.00p 2,640.00p 2,673.00p 1640
16/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 417
15/06/2010 2,673.00p 2,720.00p 2,646.00p 2,673.00p 521
14/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 551
11/06/2010 2,673.00p 2,720.00p 2,630.00p 2,673.00p 1067
10/06/2010 2,673.00p 2,720.00p 2,645.00p 2,673.00p 876
09/06/2010 2,673.00p 2,720.00p 2,645.00p 2,673.00p 289
08/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 604
07/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 399
04/06/2010 2,673.00p 2,720.00p 2,637.00p 2,673.00p 1697
03/06/2010 2,673.00p 2,720.00p 2,630.00p 2,673.00p 2171
02/06/2010 2,665.00p 2,720.00p 2,665.00p 2,665.00p 943
01/06/2010 2,680.00p 2,740.00p 2,680.00p 2,680.00p 759
28/05/2010 2,675.00p 2,740.00p 2,640.00p 2,680.00p 598
27/05/2010 2,675.00p 2,740.00p 2,663.00p 2,675.00p 575
26/05/2010 2,665.00p 2,675.00p 2,640.12p 2,675.00p 242
25/05/2010 2,665.00p 2,730.00p 2,663.00p 2,665.00p 167
24/05/2010 2,690.00p 2,690.00p 2,660.00p 2,690.00p 7750
21/05/2010 2,690.00p 2,750.00p 2,660.00p 2,690.00p 1497
20/05/2010 2,695.00p 2,695.00p 2,683.00p 2,695.00p 287
19/05/2010 2,695.00p 2,760.00p 2,695.00p 2,695.00p 264
18/05/2010 2,705.00p 2,705.00p 2,683.00p 2,705.00p 0
17/05/2010 2,683.00p 2,705.00p 2,683.00p 2,705.00p 0
14/05/2010 2,705.00p 2,705.00p 2,683.00p 2,705.00p 0
13/05/2010 2,705.00p 2,770.00p 2,683.00p 2,705.00p 110
12/05/2010 2,675.00p 2,755.00p 2,650.00p 2,695.00p 1419
11/05/2010 2,675.00p 2,675.00p 2,675.00p 2,675.00p 0
10/05/2010 2,655.00p 2,740.00p 2,655.00p 2,685.00p 1105

*Close Price adjusted for both dividends and splits