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
14/12/2009 2,570.00p 2,630.00p 2,570.00p 2,570.00p 549
11/12/2009 2,570.00p 2,630.00p 2,570.00p 2,570.00p 237
10/12/2009 2,570.00p 2,630.00p 2,570.00p 2,570.00p 139
09/12/2009 2,570.00p 2,630.00p 2,515.00p 2,570.00p 811
08/12/2009 2,580.00p 2,640.00p 2,570.00p 2,570.00p 359
07/12/2009 2,580.00p 2,640.00p 2,573.00p 2,580.00p 683
04/12/2009 2,560.00p 2,620.00p 2,550.00p 2,580.00p 1937
03/12/2009 2,560.00p 2,573.00p 2,530.12p 2,560.00p 350
02/12/2009 2,560.00p 2,610.00p 2,560.00p 2,560.00p 500
01/12/2009 2,560.00p 2,580.00p 2,530.12p 2,560.00p 1699
30/11/2009 2,560.00p 2,620.00p 2,530.12p 2,560.00p 1056
27/11/2009 2,560.00p 2,620.00p 2,558.00p 2,560.00p 5
26/11/2009 2,610.00p 2,610.00p 2,550.00p 2,580.00p 69
25/11/2009 2,610.00p 2,665.00p 2,583.00p 2,610.00p 269
24/11/2009 2,610.00p 2,670.00p 2,575.00p 2,610.00p 851
23/11/2009 2,590.00p 2,670.00p 2,583.00p 2,610.00p 593
20/11/2009 2,588.00p 2,645.00p 2,555.00p 2,590.00p 383
19/11/2009 2,580.00p 2,640.00p 2,550.00p 2,588.00p 675
18/11/2009 2,560.00p 2,640.00p 2,550.00p 2,580.00p 2275
17/11/2009 2,560.00p 2,620.00p 2,500.00p 2,560.00p 1670
16/11/2009 2,548.00p 2,620.00p 2,548.00p 2,560.00p 1881
13/11/2009 2,548.00p 2,600.00p 2,518.00p 2,548.00p 1375
12/11/2009 2,540.00p 2,605.00p 2,518.00p 2,548.00p 2062
11/11/2009 2,540.00p 2,600.00p 2,518.00p 2,540.00p 1597
10/11/2009 2,540.00p 2,540.00p 2,518.00p 2,540.00p 186
09/11/2009 2,540.00p 2,540.00p 2,518.00p 2,540.00p 2566
06/11/2009 2,545.00p 2,545.00p 2,518.00p 2,540.00p 0
05/11/2009 2,535.00p 2,545.00p 2,518.00p 2,545.00p 1357
04/11/2009 2,535.00p 2,535.00p 2,518.00p 2,535.00p 565
03/11/2009 2,520.00p 2,535.00p 2,518.00p 2,535.00p 1061
02/11/2009 2,510.00p 2,543.00p 2,510.00p 2,520.00p 115
30/10/2009 2,510.00p 2,543.00p 2,510.00p 2,510.00p 543
29/10/2009 2,510.00p 2,543.00p 2,510.00p 2,510.00p 322
28/10/2009 2,515.00p 2,543.00p 2,510.00p 2,510.00p 696
27/10/2009 2,530.00p 2,543.00p 2,515.00p 2,515.00p 200
26/10/2009 2,530.00p 2,543.00p 2,530.00p 2,530.00p 1037
23/10/2009 2,513.00p 2,543.00p 2,513.00p 2,525.00p 1750
22/10/2009 2,513.00p 2,543.00p 2,513.00p 2,513.00p 354
21/10/2009 2,523.00p 2,543.00p 2,513.00p 2,513.00p 1139
20/10/2009 2,510.00p 2,563.00p 2,510.00p 2,523.00p 1454
19/10/2009 2,510.00p 2,550.00p 2,510.00p 2,510.00p 76
16/10/2009 2,520.00p 2,525.00p 2,520.00p 2,520.00p 0
15/10/2009 2,520.00p 2,525.00p 2,520.00p 2,520.00p 1308
14/10/2009 2,510.00p 2,525.00p 2,510.00p 2,510.00p 38
13/10/2009 2,530.00p 2,530.00p 2,475.00p 2,510.00p 1163
12/10/2009 2,520.00p 2,520.00p 2,475.00p 2,520.00p 357
09/10/2009 2,515.00p 2,520.00p 2,475.00p 2,520.00p 392
08/10/2009 2,515.00p 2,515.00p 2,475.00p 2,515.00p 0
07/10/2009 2,475.00p 2,515.00p 2,475.00p 2,515.00p 1415
06/10/2009 2,475.00p 2,530.00p 2,475.00p 2,475.00p 137
05/10/2009 2,475.00p 2,530.00p 2,475.00p 2,475.00p 629
02/10/2009 2,475.00p 2,530.00p 2,475.00p 2,475.00p 1197
01/10/2009 2,475.00p 2,475.00p 2,475.00p 2,475.00p 0
30/09/2009 2,460.00p 2,529.97p 2,475.00p 2,475.00p 1474
29/09/2009 2,460.00p 2,475.00p 2,460.00p 2,460.00p 2582
28/09/2009 2,430.00p 2,475.00p 2,430.00p 2,460.00p 1756
25/09/2009 2,430.00p 2,475.00p 2,430.00p 2,430.00p 4374
24/09/2009 2,425.00p 2,475.00p 2,420.00p 2,430.00p 586
23/09/2009 2,435.00p 2,475.00p 2,425.00p 2,425.00p 396
22/09/2009 2,430.00p 2,475.00p 2,430.00p 2,435.00p 547
21/09/2009 2,430.00p 2,475.00p 2,430.00p 2,430.00p 38

*Close Price adjusted for both dividends and splits