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
04/01/2023 4,950.00p 4,965.63p 4,950.00p 4,960.00p 38891
03/01/2023 4,940.00p 4,973.86p 4,910.30p 4,960.00p 43433
30/12/2022 4,900.00p 4,939.08p 4,900.00p 4,900.00p 16578
29/12/2022 4,900.00p 4,935.00p 4,900.00p 4,905.00p 14835
28/12/2022 4,925.00p 4,955.00p 4,709.04p 4,905.00p 52867
23/12/2022 4,920.00p 4,940.00p 4,920.00p 4,940.00p 30766
22/12/2022 4,930.00p 4,950.00p 4,920.00p 4,945.00p 47836
21/12/2022 4,900.00p 4,950.00p 4,900.00p 4,925.00p 32652
20/12/2022 4,920.00p 4,945.00p 4,890.00p 4,890.00p 42582
19/12/2022 4,945.00p 4,945.00p 4,910.00p 4,935.00p 31027
16/12/2022 4,955.00p 4,955.00p 4,910.00p 4,910.00p 94250
15/12/2022 4,920.00p 4,955.00p 4,910.00p 4,930.00p 37058
14/12/2022 4,930.00p 4,975.00p 4,925.00p 4,950.00p 39819
13/12/2022 4,940.00p 4,952.00p 4,930.00p 4,935.00p 45369
12/12/2022 4,935.00p 4,947.50p 4,925.00p 4,925.00p 47461
09/12/2022 4,945.00p 4,990.00p 4,935.00p 4,935.00p 25010
08/12/2022 4,945.00p 4,975.00p 4,945.00p 4,945.00p 28482
07/12/2022 4,990.00p 4,990.00p 4,940.00p 4,940.00p 47198
06/12/2022 4,990.00p 4,990.00p 4,945.00p 4,945.00p 32343
05/12/2022 5,000.00p 5,000.00p 4,940.00p 4,985.00p 92138
02/12/2022 5,000.00p 5,000.00p 4,945.00p 4,960.00p 34790
01/12/2022 5,000.00p 5,030.00p 4,950.00p 5,030.00p 41872
30/11/2022 4,985.00p 4,985.00p 4,951.18p 4,980.00p 40227
29/11/2022 4,960.00p 4,985.00p 4,950.00p 4,975.00p 30532
28/11/2022 4,965.00p 4,965.00p 4,940.00p 4,965.00p 33610
25/11/2022 4,965.00p 4,995.00p 4,955.00p 4,970.00p 32545
24/11/2022 4,940.00p 4,990.00p 4,931.00p 4,990.00p 33458
23/11/2022 4,990.00p 4,995.20p 4,938.73p 4,970.00p 32174
22/11/2022 4,960.00p 5,000.00p 4,960.00p 4,980.00p 27289
21/11/2022 4,970.00p 5,000.00p 4,950.00p 4,965.00p 51697
18/11/2022 4,980.00p 5,000.00p 4,950.00p 4,950.00p 38906
17/11/2022 4,965.00p 5,000.00p 4,960.00p 4,980.00p 22310
16/11/2022 4,970.00p 4,991.27p 4,961.00p 4,965.00p 49835
15/11/2022 4,980.00p 5,020.00p 4,970.00p 4,980.00p 45516
14/11/2022 5,020.00p 5,020.00p 4,980.00p 5,010.00p 47579
11/11/2022 5,000.00p 5,020.00p 4,968.02p 5,010.00p 64050
10/11/2022 4,970.00p 4,990.00p 4,938.00p 4,975.00p 83233
09/11/2022 4,920.00p 4,965.00p 4,920.00p 4,965.00p 35116
08/11/2022 4,925.00p 4,955.00p 4,917.50p 4,930.00p 65399
07/11/2022 4,950.00p 4,960.00p 4,930.00p 4,940.00p 54159
04/11/2022 4,945.00p 4,950.00p 4,920.00p 4,950.00p 34620
03/11/2022 4,890.00p 4,940.00p 4,890.00p 4,940.00p 37867
02/11/2022 4,930.00p 4,940.00p 4,910.00p 4,935.00p 83858
01/11/2022 4,895.00p 4,935.00p 4,895.00p 4,920.00p 36237
31/10/2022 4,910.00p 4,910.00p 4,870.00p 4,895.00p 60229
28/10/2022 4,865.00p 4,905.00p 4,865.00p 4,890.00p 37561
27/10/2022 4,870.00p 4,905.00p 4,870.00p 4,905.00p 41126
26/10/2022 4,915.00p 4,920.00p 4,860.00p 4,895.00p 47330
25/10/2022 4,875.00p 4,900.00p 4,855.80p 4,900.00p 63196
24/10/2022 4,845.00p 4,870.00p 4,830.00p 4,855.00p 47436
21/10/2022 4,840.00p 4,865.00p 4,830.00p 4,840.00p 78124
20/10/2022 4,840.00p 4,855.00p 4,825.00p 4,855.00p 110208
19/10/2022 4,840.00p 4,860.00p 4,815.00p 4,830.00p 69077
18/10/2022 4,850.00p 4,860.00p 4,818.23p 4,830.00p 45394
17/10/2022 4,845.00p 4,855.00p 4,795.00p 4,825.00p 47693
14/10/2022 4,830.00p 4,850.00p 4,793.00p 4,810.00p 65026
13/10/2022 4,805.00p 4,835.00p 4,774.65p 4,800.00p 53124
12/10/2022 4,820.00p 4,850.00p 4,790.00p 4,805.00p 115905
11/10/2022 4,865.00p 4,890.00p 4,825.00p 4,825.00p 278367
10/10/2022 4,885.00p 4,910.00p 4,859.00p 4,865.00p 73570
07/10/2022 4,905.00p 4,911.00p 4,860.00p 4,885.00p 61942
06/10/2022 4,910.00p 4,915.00p 4,870.00p 4,900.00p 45596
05/10/2022 4,890.00p 4,925.00p 4,870.00p 4,885.00p 60290
04/10/2022 4,820.00p 4,925.00p 4,820.00p 4,880.00p 75790
03/10/2022 4,800.00p 4,840.00p 4,750.00p 4,800.00p 58791
30/09/2022 4,850.00p 4,900.00p 4,745.00p 4,745.00p 65509
29/09/2022 4,850.00p 4,925.00p 4,486.17p 4,830.00p 82417
28/09/2022 4,935.00p 4,940.00p 4,735.00p 4,850.00p 121833
27/09/2022 5,000.00p 5,030.00p 4,925.00p 4,925.00p 61116
26/09/2022 5,060.00p 5,070.00p 4,990.00p 4,990.00p 105241
23/09/2022 5,060.00p 5,060.00p 4,980.00p 5,040.00p 81411
22/09/2022 5,060.00p 5,061.57p 5,030.00p 5,030.00p 56339
21/09/2022 5,040.00p 5,070.00p 5,025.00p 5,070.00p 44211
20/09/2022 5,100.00p 5,100.00p 5,020.00p 5,020.00p 31507
16/09/2022 5,080.00p 5,090.00p 5,060.00p 5,090.00p 174147
15/09/2022 5,060.00p 5,090.00p 5,060.00p 5,070.00p 61403
14/09/2022 5,070.00p 5,090.00p 5,060.00p 5,060.00p 59674
13/09/2022 5,090.00p 5,110.00p 5,070.00p 5,070.00p 79170
12/09/2022 5,080.00p 5,110.00p 5,080.00p 5,100.00p 86445
09/09/2022 5,090.00p 5,100.00p 5,075.00p 5,100.00p 67402
08/09/2022 5,100.00p 5,110.00p 5,070.00p 5,070.00p 60991
07/09/2022 5,090.00p 5,110.00p 5,069.79p 5,080.00p 73391
06/09/2022 5,120.00p 5,150.00p 5,060.00p 5,100.00p 57995
05/09/2022 5,130.00p 5,150.00p 5,112.75p 5,120.00p 45582
02/09/2022 5,110.00p 5,150.00p 5,110.00p 5,130.00p 52595
01/09/2022 5,160.00p 5,164.00p 5,110.00p 5,120.00p 68598
31/08/2022 5,190.00p 5,190.00p 5,150.00p 5,150.00p 73907
30/08/2022 5,160.00p 5,180.00p 5,147.50p 5,160.00p 70338
26/08/2022 5,170.00p 5,190.00p 5,140.00p 5,140.00p 97902
25/08/2022 5,160.00p 5,180.00p 5,150.00p 5,150.00p 72542
24/08/2022 5,180.00p 5,190.00p 5,150.00p 5,170.00p 48326
23/08/2022 5,170.00p 5,180.00p 5,150.00p 5,160.00p 58236
22/08/2022 5,170.00p 5,190.00p 5,150.00p 5,160.00p 46781
19/08/2022 5,160.00p 5,190.00p 5,150.00p 5,160.00p 46610
18/08/2022 5,120.00p 5,160.00p 5,120.00p 5,160.00p 67587
17/08/2022 5,170.00p 5,172.50p 5,130.00p 5,130.00p 69550
16/08/2022 5,150.00p 5,180.00p 5,150.00p 5,170.00p 68480
15/08/2022 5,170.00p 5,170.00p 5,140.00p 5,150.00p 52055
12/08/2022 5,160.00p 5,170.00p 5,130.00p 5,150.00p 37158
11/08/2022 5,150.00p 5,160.00p 5,130.00p 5,160.00p 80504
10/08/2022 5,130.00p 5,150.00p 5,098.60p 5,150.00p 240586
09/08/2022 5,140.00p 5,150.00p 5,104.59p 5,120.00p 36640
08/08/2022 5,100.00p 5,140.00p 5,095.50p 5,110.00p 85045
05/08/2022 5,100.00p 5,140.00p 5,100.00p 5,110.00p 66602
04/08/2022 5,110.00p 5,130.00p 5,095.73p 5,120.00p 66803
03/08/2022 5,090.00p 5,130.00p 5,090.00p 5,120.00p 57377
02/08/2022 5,080.00p 5,140.00p 5,080.00p 5,090.00p 36600
01/08/2022 5,110.00p 5,150.00p 5,100.00p 5,130.00p 61870
29/07/2022 5,090.00p 5,150.00p 5,080.00p 5,150.00p 47739
28/07/2022 5,060.00p 5,090.00p 5,060.00p 5,080.00p 66543
27/07/2022 5,090.00p 5,090.00p 5,040.00p 5,060.00p 40718
26/07/2022 5,060.00p 5,084.30p 5,060.00p 5,070.00p 43814
25/07/2022 5,060.00p 5,080.00p 5,060.00p 5,080.00p 55113
22/07/2022 5,040.00p 5,090.00p 5,015.73p 5,070.00p 51282
21/07/2022 5,010.00p 5,040.00p 5,010.00p 5,040.00p 38798
20/07/2022 5,020.00p 5,030.00p 4,990.00p 5,010.00p 35608
19/07/2022 5,010.00p 5,020.00p 4,795.00p 4,985.00p 62040
18/07/2022 4,990.00p 5,020.00p 4,986.75p 5,000.00p 61423
15/07/2022 5,000.00p 5,000.00p 4,975.00p 4,985.00p 40907
14/07/2022 4,975.00p 5,010.00p 4,970.00p 4,970.00p 40343
13/07/2022 4,975.00p 5,000.00p 4,965.00p 4,975.00p 235651
12/07/2022 4,965.00p 5,000.00p 4,965.00p 5,000.00p 25748
11/07/2022 4,955.00p 4,985.00p 4,950.00p 4,965.00p 49901
08/07/2022 4,965.00p 4,993.50p 4,940.00p 4,950.00p 44955
07/07/2022 4,990.00p 5,005.92p 4,960.00p 4,980.00p 39393
06/07/2022 4,995.00p 5,030.00p 4,980.00p 4,990.00p 37422
05/07/2022 4,960.00p 4,995.00p 4,960.00p 4,960.00p 36647
04/07/2022 4,960.00p 5,000.00p 4,955.00p 4,985.00p 48414
01/07/2022 4,955.00p 4,990.00p 4,955.00p 4,975.00p 45964
30/06/2022 5,010.00p 5,010.00p 4,950.00p 4,980.00p 52890
29/06/2022 5,010.00p 5,010.00p 4,990.00p 4,995.00p 40025
28/06/2022 5,000.00p 5,020.00p 4,990.00p 5,020.00p 45404
27/06/2022 4,975.00p 4,995.00p 4,962.30p 4,980.00p 58625
24/06/2022 4,945.00p 4,970.00p 4,890.00p 4,950.00p 70730
23/06/2022 4,985.00p 4,985.00p 4,905.00p 4,905.00p 67597
22/06/2022 4,960.00p 4,985.00p 4,945.00p 4,980.00p 83044
21/06/2022 5,000.00p 5,000.00p 4,960.00p 4,965.00p 37120
20/06/2022 4,995.00p 5,015.00p 4,955.00p 4,965.00p 79829
17/06/2022 4,975.00p 4,990.00p 4,955.00p 4,975.00p 138187
16/06/2022 5,020.00p 5,040.00p 4,940.00p 4,940.00p 124314
15/06/2022 5,070.00p 5,070.00p 5,030.00p 5,030.00p 51032
14/06/2022 5,060.00p 5,083.60p 5,020.00p 5,030.00p 72589
13/06/2022 5,050.00p 5,090.00p 5,010.00p 5,040.00p 61756
10/06/2022 5,090.00p 5,090.00p 5,070.00p 5,080.00p 62942
09/06/2022 5,130.00p 5,147.00p 5,080.00p 5,080.00p 124364
08/06/2022 5,150.00p 5,170.00p 5,150.00p 5,150.00p 124537
07/06/2022 5,160.00p 5,180.00p 5,150.00p 5,160.00p 93120
06/06/2022 5,190.00p 5,190.00p 5,150.00p 5,160.00p 116049
01/06/2022 5,160.00p 5,170.00p 5,150.00p 5,160.00p 76636
31/05/2022 5,170.00p 5,190.00p 5,150.00p 5,170.00p 97634
27/05/2022 5,140.00p 5,160.00p 5,120.00p 5,150.00p 61899
26/05/2022 5,140.00p 5,150.00p 5,120.00p 5,150.00p 79905
25/05/2022 5,120.00p 5,150.00p 5,120.00p 5,130.00p 63995
24/05/2022 5,120.00p 5,150.00p 5,110.00p 5,120.00p 87954
23/05/2022 5,120.00p 5,150.00p 5,110.00p 5,150.00p 68711
20/05/2022 5,130.00p 5,140.00p 5,087.50p 5,110.00p 49875
19/05/2022 5,130.00p 5,160.00p 5,100.00p 5,100.00p 81791
18/05/2022 5,130.00p 5,150.00p 5,120.00p 5,150.00p 85521
17/05/2022 5,170.00p 5,170.00p 5,110.00p 5,110.00p 63904
16/05/2022 5,150.00p 5,160.00p 5,120.00p 5,140.00p 52090
13/05/2022 5,130.00p 5,150.00p 5,120.00p 5,150.00p 54572
12/05/2022 5,080.00p 5,140.00p 5,080.00p 5,140.00p 47991
11/05/2022 5,090.00p 5,120.00p 5,089.00p 5,120.00p 88885
10/05/2022 5,120.00p 5,120.00p 5,070.00p 5,070.00p 65126
09/05/2022 5,120.00p 5,140.00p 5,060.00p 5,070.00p 100225
06/05/2022 5,110.00p 5,130.67p 5,090.00p 5,120.00p 177262
05/05/2022 5,160.00p 5,170.00p 5,080.00p 5,080.00p 88877
04/05/2022 5,120.00p 5,135.00p 5,100.00p 5,120.00p 88722
03/05/2022 5,180.00p 5,180.00p 5,110.00p 5,120.00p 112670
29/04/2022 5,170.00p 5,189.00p 5,140.00p 5,150.00p 90476
28/04/2022 5,160.00p 5,180.00p 5,120.00p 5,160.00p 59992
27/04/2022 5,120.00p 5,170.00p 5,120.00p 5,150.00p 56916
26/04/2022 5,140.00p 5,140.00p 5,112.00p 5,120.00p 67211
25/04/2022 5,100.00p 5,330.00p 5,100.00p 5,100.00p 106928
22/04/2022 5,080.00p 5,140.00p 5,020.00p 5,120.00p 55936
21/04/2022 5,110.00p 5,130.00p 5,100.00p 5,120.00p 93322
20/04/2022 5,100.00p 5,120.00p 5,080.00p 5,090.00p 59001
19/04/2022 5,110.00p 5,130.00p 5,070.00p 5,070.00p 63353
14/04/2022 5,130.00p 5,130.00p 5,099.30p 5,120.00p 75317
13/04/2022 5,120.00p 5,124.00p 5,100.00p 5,120.00p 70713
12/04/2022 5,120.00p 5,128.50p 5,100.00p 5,110.00p 105534
11/04/2022 5,150.00p 5,150.00p 5,120.00p 5,130.00p 83952
08/04/2022 5,130.00p 5,150.00p 5,110.00p 5,140.00p 81555
07/04/2022 5,130.00p 5,140.00p 5,100.00p 5,120.00p 68445
06/04/2022 5,130.00p 5,160.00p 5,090.00p 5,120.00p 134813
05/04/2022 5,140.00p 5,170.00p 5,130.00p 5,150.00p 212704
04/04/2022 5,160.00p 5,160.00p 5,120.00p 5,160.00p 69378
01/04/2022 5,140.00p 5,168.50p 5,130.00p 5,150.00p 81460
31/03/2022 5,160.00p 5,200.00p 5,140.00p 5,140.00p 98686
30/03/2022 5,130.00p 5,160.00p 5,130.00p 5,150.00p 55912
29/03/2022 5,150.00p 5,150.00p 5,120.00p 5,120.00p 65518
28/03/2022 5,140.00p 5,150.00p 5,100.00p 5,150.00p 60344
25/03/2022 5,150.00p 5,154.50p 5,110.00p 5,130.00p 50216
24/03/2022 5,130.00p 5,130.00p 5,100.00p 5,130.00p 39697
23/03/2022 5,130.00p 5,130.00p 5,100.00p 5,120.00p 38733
22/03/2022 5,120.00p 5,135.33p 5,102.50p 5,110.00p 57049
21/03/2022 5,120.00p 5,147.75p 5,120.00p 5,120.00p 80078
18/03/2022 5,110.00p 5,140.00p 5,108.00p 5,120.00p 116165
17/03/2022 5,130.00p 5,130.00p 5,096.00p 5,130.00p 44462
16/03/2022 5,140.00p 5,140.00p 5,093.30p 5,130.00p 125171

*Close Price adjusted for both dividends and splits