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
15/03/2022 5,110.00p 5,120.00p 5,080.00p 5,120.00p 36493
14/03/2022 5,130.00p 5,130.00p 5,100.00p 5,100.00p 61360
11/03/2022 5,060.00p 5,120.00p 5,060.00p 5,110.00p 40613
10/03/2022 5,060.00p 5,090.00p 5,060.00p 5,090.00p 47834
09/03/2022 5,080.00p 5,090.00p 5,053.00p 5,060.00p 48320
08/03/2022 5,010.00p 5,050.00p 5,000.00p 5,030.00p 31200
07/03/2022 5,010.00p 5,048.00p 4,990.00p 5,030.00p 55809
04/03/2022 5,030.00p 5,060.00p 5,010.00p 5,030.00p 57986
03/03/2022 5,070.00p 5,100.00p 5,050.00p 5,050.00p 59169
02/03/2022 5,040.00p 5,090.00p 5,040.00p 5,080.00p 70291
01/03/2022 5,000.00p 5,070.00p 5,000.00p 5,050.00p 35559
28/02/2022 4,995.00p 5,040.00p 4,980.00p 5,020.00p 41331
25/02/2022 4,985.00p 5,020.00p 4,975.00p 5,010.00p 28888
24/02/2022 4,935.00p 4,988.00p 4,850.00p 4,930.00p 60345
23/02/2022 4,970.00p 4,990.00p 4,935.00p 4,935.00p 38615
22/02/2022 4,975.00p 5,000.00p 4,960.00p 4,960.00p 37449
21/02/2022 5,020.00p 5,030.00p 4,970.00p 4,980.00p 55343
18/02/2022 5,000.00p 5,010.00p 4,990.00p 4,990.00p 37521
17/02/2022 5,010.00p 5,030.00p 5,000.00p 5,010.00p 39420
16/02/2022 5,020.00p 5,020.00p 4,990.00p 5,010.00p 52843
15/02/2022 5,010.00p 5,040.00p 5,000.00p 5,010.00p 52557
14/02/2022 5,020.00p 5,030.00p 4,990.00p 5,000.00p 56105
11/02/2022 5,010.00p 5,060.00p 5,010.00p 5,030.00p 42287
10/02/2022 5,060.00p 5,070.00p 5,020.00p 5,020.00p 32248
09/02/2022 5,050.00p 5,070.00p 5,040.00p 5,050.00p 48772
08/02/2022 5,050.00p 5,060.00p 5,020.00p 5,030.00p 95439
07/02/2022 5,040.00p 5,080.00p 5,040.00p 5,040.00p 36571
04/02/2022 5,070.00p 5,090.00p 5,040.00p 5,040.00p 44840
03/02/2022 5,090.00p 5,100.00p 5,040.00p 5,050.00p 40762
02/02/2022 5,080.00p 5,099.25p 5,070.00p 5,090.00p 49584
01/02/2022 5,100.00p 5,100.00p 5,070.00p 5,070.00p 39437
31/01/2022 5,080.00p 5,080.00p 5,060.00p 5,080.00p 51446
28/01/2022 5,060.00p 5,080.00p 5,040.00p 5,060.00p 72045
27/01/2022 5,060.00p 5,080.00p 5,042.00p 5,080.00p 50419
26/01/2022 5,050.00p 5,070.00p 5,043.80p 5,050.00p 79060
25/01/2022 5,070.00p 5,080.00p 5,040.00p 5,060.00p 54042
24/01/2022 5,060.00p 5,070.00p 5,013.00p 5,040.00p 74667
21/01/2022 5,040.00p 5,075.60p 5,040.00p 5,070.00p 56576
20/01/2022 5,080.00p 5,090.00p 5,060.00p 5,060.00p 35857
19/01/2022 5,070.00p 5,080.00p 5,050.00p 5,070.00p 53844
18/01/2022 5,110.00p 5,110.00p 5,046.15p 5,060.00p 54225
17/01/2022 5,090.00p 5,110.00p 5,080.00p 5,080.00p 52427
14/01/2022 5,080.00p 5,090.00p 5,070.00p 5,090.00p 54997
13/01/2022 5,090.00p 5,100.00p 5,070.00p 5,070.00p 53741
12/01/2022 5,110.00p 5,110.00p 5,080.00p 5,080.00p 48761
10/01/2022 5,100.00p 5,109.00p 5,070.00p 5,070.00p 69958
07/01/2022 5,130.00p 5,130.00p 5,090.00p 5,090.00p 38708
06/01/2022 5,130.00p 5,140.00p 5,110.00p 5,120.00p 43685
05/01/2022 5,170.00p 5,170.00p 5,140.00p 5,150.00p 51022
04/01/2022 5,180.00p 5,180.00p 5,150.00p 5,160.00p 78275
31/12/2021 5,170.00p 5,170.00p 5,135.00p 5,160.00p 20101
30/12/2021 5,170.00p 5,170.00p 5,140.00p 5,160.00p 32352
29/12/2021 5,150.00p 5,170.00p 5,124.00p 5,150.00p 53488
24/12/2021 5,140.00p 5,144.00p 5,120.00p 5,130.00p 19071
23/12/2021 5,160.00p 5,160.00p 5,124.00p 5,140.00p 38443
22/12/2021 5,120.00p 5,160.00p 5,120.00p 5,120.00p 38319
21/12/2021 5,150.00p 5,150.00p 5,120.00p 5,140.00p 46566
20/12/2021 5,130.00p 5,150.00p 5,120.00p 5,130.00p 59199
17/12/2021 5,140.00p 5,150.00p 5,120.00p 5,150.00p 381354
16/12/2021 5,140.00p 5,150.00p 5,120.00p 5,130.00p 30507
15/12/2021 5,130.00p 5,140.00p 5,110.00p 5,130.00p 82565
14/12/2021 5,150.00p 5,154.00p 5,120.00p 5,120.00p 42174
13/12/2021 5,160.00p 5,170.00p 5,135.00p 5,150.00p 27817
10/12/2021 5,180.00p 5,180.00p 5,140.00p 5,140.00p 70061
09/12/2021 5,170.00p 5,190.00p 5,160.00p 5,180.00p 42051
08/12/2021 5,160.00p 5,180.00p 5,151.00p 5,160.00p 43374
07/12/2021 5,140.00p 5,170.00p 5,130.00p 5,150.00p 43995
06/12/2021 5,140.00p 5,220.00p 5,118.40p 5,120.00p 34422
03/12/2021 5,100.00p 5,130.00p 5,100.00p 5,130.00p 83815
02/12/2021 5,120.00p 5,130.00p 5,090.00p 5,100.00p 29779
01/12/2021 5,100.00p 5,120.00p 5,087.50p 5,120.00p 38180
30/11/2021 5,070.00p 5,120.00p 5,050.00p 5,110.00p 87544
29/11/2021 5,090.00p 5,135.00p 5,090.00p 5,120.00p 52101
26/11/2021 5,130.00p 5,130.00p 5,040.00p 5,120.00p 59722
25/11/2021 5,100.00p 5,140.00p 5,100.00p 5,130.00p 48402
24/11/2021 5,120.00p 5,120.00p 5,070.00p 5,100.00p 38141
23/11/2021 5,140.00p 5,140.00p 5,100.00p 5,100.00p 55989
22/11/2021 5,150.00p 5,150.00p 5,110.00p 5,140.00p 53584
19/11/2021 5,130.00p 5,150.00p 5,120.00p 5,150.00p 47178
18/11/2021 5,140.00p 5,140.00p 5,110.00p 5,110.00p 41666
17/11/2021 5,130.00p 5,160.00p 5,119.70p 5,120.00p 38135
16/11/2021 5,140.00p 5,160.00p 5,130.00p 5,140.00p 42686
15/11/2021 5,160.00p 5,160.00p 5,130.00p 5,130.00p 44055
12/11/2021 5,160.00p 5,160.00p 5,130.00p 5,140.00p 33488
11/11/2021 5,130.00p 5,140.00p 5,117.50p 5,130.00p 46338
10/11/2021 5,130.00p 5,130.00p 5,112.00p 5,130.00p 82318
09/11/2021 5,110.00p 5,130.00p 5,101.90p 5,120.00p 74921
08/11/2021 5,130.00p 5,140.00p 5,100.00p 5,100.00p 56648
05/11/2021 5,110.00p 5,130.00p 5,100.00p 5,130.00p 68962
04/11/2021 5,050.00p 5,120.00p 5,050.00p 5,120.00p 60576
03/11/2021 5,080.00p 5,080.00p 5,050.00p 5,060.00p 44575
02/11/2021 5,080.00p 5,080.00p 5,040.00p 5,060.00p 33928
01/11/2021 5,060.00p 5,070.00p 5,027.82p 5,060.00p 109936
29/10/2021 5,070.00p 5,070.00p 5,031.00p 5,050.00p 23677
28/10/2021 5,060.00p 5,080.00p 5,030.00p 5,080.00p 33668
27/10/2021 5,010.00p 5,070.00p 5,010.00p 5,070.00p 43863
26/10/2021 5,040.00p 5,046.67p 5,030.00p 5,040.00p 55224
25/10/2021 5,050.00p 5,050.00p 5,019.00p 5,030.00p 50835
22/10/2021 5,050.00p 5,050.00p 5,007.90p 5,040.00p 33598
21/10/2021 5,010.00p 5,040.00p 5,010.00p 5,030.00p 81278
20/10/2021 5,050.00p 5,050.00p 5,015.25p 5,030.00p 45017
19/10/2021 5,030.00p 5,040.00p 5,010.00p 5,030.00p 35623
18/10/2021 5,030.00p 5,032.50p 5,012.00p 5,030.00p 61246
15/10/2021 5,040.00p 5,046.74p 5,020.00p 5,020.00p 50930
14/10/2021 5,020.00p 5,030.00p 4,996.82p 5,020.00p 51757
13/10/2021 4,995.00p 5,020.00p 4,992.00p 5,010.00p 88206
12/10/2021 4,975.00p 5,020.00p 4,960.00p 5,010.00p 43483
11/10/2021 5,000.00p 5,030.00p 4,980.00p 4,995.00p 70800
08/10/2021 5,030.00p 5,030.00p 4,990.00p 4,995.00p 61745
07/10/2021 5,010.00p 5,020.00p 4,985.25p 5,000.00p 94600
06/10/2021 4,995.00p 5,030.00p 4,970.00p 4,990.00p 68889
05/10/2021 4,990.00p 5,030.00p 4,990.00p 4,995.00p 48735
04/10/2021 5,030.00p 5,040.00p 5,000.00p 5,000.00p 54566
01/10/2021 5,030.00p 5,050.00p 5,020.00p 5,020.00p 35248
30/09/2021 5,060.00p 5,060.00p 5,035.00p 5,050.00p 54047
29/09/2021 5,030.00p 5,060.00p 5,020.00p 5,060.00p 35994
28/09/2021 5,030.00p 5,070.00p 5,030.00p 5,040.00p 54914
27/09/2021 5,050.00p 5,080.00p 5,040.00p 5,040.00p 48543
24/09/2021 5,060.00p 5,070.00p 5,040.00p 5,050.00p 48638
23/09/2021 5,080.00p 5,080.00p 5,050.00p 5,070.00p 36601
22/09/2021 5,070.00p 5,080.00p 5,050.00p 5,070.00p 34766
21/09/2021 5,050.00p 5,070.00p 5,040.00p 5,060.00p 72789
20/09/2021 5,080.00p 5,080.00p 5,030.00p 5,060.00p 116740
17/09/2021 5,060.00p 5,070.00p 5,050.00p 5,060.00p 118692
16/09/2021 5,070.00p 5,080.00p 5,040.00p 5,070.00p 67517
15/09/2021 5,070.00p 5,080.00p 5,050.00p 5,050.00p 34603
14/09/2021 5,090.00p 5,090.00p 5,040.00p 5,060.00p 46248
13/09/2021 5,060.00p 5,070.00p 5,040.00p 5,060.00p 52297
10/09/2021 5,080.00p 5,080.00p 5,050.00p 5,050.00p 46430
09/09/2021 5,050.00p 5,070.00p 5,030.00p 5,040.00p 34960
08/09/2021 5,080.00p 5,090.00p 5,060.00p 5,070.00p 70338
07/09/2021 5,090.00p 5,090.00p 5,060.00p 5,060.00p 34306
06/09/2021 5,080.00p 5,090.00p 5,060.00p 5,060.00p 49131
03/09/2021 5,090.00p 5,100.00p 5,060.00p 5,070.00p 66636
02/09/2021 5,070.00p 5,100.00p 5,060.00p 5,060.00p 31415
01/09/2021 5,070.00p 5,080.00p 5,054.07p 5,070.00p 66129
31/08/2021 5,070.00p 5,080.00p 5,042.05p 5,070.00p 47866
30/08/2021 5,080.00p 5,080.00p 5,038.82p 5,040.00p 43004
27/08/2021 5,080.00p 5,080.00p 5,038.82p 5,040.00p 43004
26/08/2021 5,050.00p 5,080.00p 5,050.00p 5,060.00p 26310
25/08/2021 5,060.00p 5,080.00p 5,045.00p 5,050.00p 46443
24/08/2021 5,060.00p 5,080.00p 5,050.00p 5,070.00p 63391
23/08/2021 5,060.00p 5,080.00p 5,057.00p 5,070.00p 52918
20/08/2021 5,050.00p 5,070.00p 5,049.20p 5,070.00p 13506
19/08/2021 5,060.00p 5,064.80p 5,030.00p 5,030.00p 55044
18/08/2021 5,060.00p 5,080.00p 5,040.00p 5,060.00p 60073
17/08/2021 5,060.00p 5,060.00p 5,045.05p 5,060.00p 53357
16/08/2021 5,060.00p 5,060.00p 5,030.00p 5,060.00p 35228
13/08/2021 5,050.00p 5,099.80p 5,030.00p 5,050.00p 29586
12/08/2021 5,040.00p 5,050.00p 5,017.58p 5,040.00p 35189
11/08/2021 5,020.00p 5,040.00p 5,010.00p 5,010.00p 31673
10/08/2021 5,030.00p 5,030.00p 5,010.00p 5,015.00p 32357
09/08/2021 5,020.00p 5,040.00p 5,010.00p 5,030.00p 52139
06/08/2021 5,040.00p 5,040.00p 5,015.25p 5,030.00p 50029
05/08/2021 5,030.00p 5,030.00p 5,010.00p 5,030.00p 43531
04/08/2021 5,020.00p 5,022.00p 4,995.00p 5,020.00p 37715
03/08/2021 5,010.00p 5,030.00p 5,001.00p 5,010.00p 34453
02/08/2021 4,990.00p 5,020.00p 4,960.00p 5,020.00p 39204
30/07/2021 5,000.00p 5,000.00p 4,977.25p 4,995.00p 20773
29/07/2021 5,000.00p 5,000.00p 4,973.31p 4,990.00p 26040
28/07/2021 4,990.00p 4,995.00p 4,973.05p 4,990.00p 39420
27/07/2021 4,990.00p 5,000.00p 4,973.37p 4,995.00p 42415
26/07/2021 4,980.00p 5,000.00p 4,970.00p 4,980.00p 35292
23/07/2021 4,995.00p 5,000.00p 4,972.50p 4,992.50p 57911
22/07/2021 4,960.00p 4,995.00p 4,960.00p 4,975.00p 56553
21/07/2021 4,990.00p 5,000.00p 4,970.10p 4,990.00p 40104
20/07/2021 4,970.00p 4,990.00p 4,956.07p 4,985.00p 36312
19/07/2021 4,960.00p 4,970.00p 4,945.00p 4,957.50p 42967
16/07/2021 4,950.00p 4,970.00p 4,940.00p 4,965.00p 27775
15/07/2021 4,965.00p 4,965.00p 4,940.00p 4,940.00p 48476
14/07/2021 4,950.00p 4,970.00p 4,945.00p 4,945.00p 57410
13/07/2021 4,965.00p 4,970.00p 4,940.00p 4,950.00p 21267
12/07/2021 4,950.00p 4,960.00p 4,930.00p 4,945.00p 39752
09/07/2021 4,950.00p 4,960.00p 4,930.00p 4,940.00p 42575
08/07/2021 4,930.00p 4,955.00p 4,930.00p 4,930.00p 21311
07/07/2021 4,940.00p 4,955.00p 4,920.00p 4,955.00p 75280
06/07/2021 4,885.00p 4,935.00p 4,885.00p 4,935.00p 41654
05/07/2021 4,880.00p 4,920.00p 4,870.00p 4,902.50p 33747
02/07/2021 4,895.00p 4,910.00p 4,870.00p 4,905.00p 26802
01/07/2021 4,890.00p 4,890.00p 4,860.00p 4,885.00p 39679
30/06/2021 4,870.00p 4,900.00p 4,870.00p 4,885.00p 57031
29/06/2021 4,875.00p 4,890.00p 4,870.30p 4,890.00p 29893
28/06/2021 4,865.00p 4,883.75p 4,860.00p 4,880.00p 38083
25/06/2021 4,875.00p 4,880.00p 4,840.35p 4,870.00p 34711
24/06/2021 4,865.00p 4,875.00p 4,853.00p 4,875.00p 30286
23/06/2021 4,860.00p 4,885.00p 4,850.00p 4,870.00p 39520
22/06/2021 4,890.00p 4,890.00p 4,850.00p 4,880.00p 48138
21/06/2021 4,865.00p 4,894.60p 4,847.00p 4,865.00p 42309
18/06/2021 4,905.00p 4,905.00p 4,850.00p 4,860.00p 53199
17/06/2021 4,900.00p 4,910.80p 4,840.00p 4,895.00p 37924
16/06/2021 4,915.00p 4,915.00p 4,855.00p 4,900.00p 38765
15/06/2021 4,880.00p 4,900.00p 4,869.78p 4,895.00p 75417
14/06/2021 4,870.00p 4,920.00p 4,860.00p 4,885.00p 33667
11/06/2021 4,890.00p 4,905.00p 4,854.00p 4,865.00p 38287
10/06/2021 4,885.00p 4,900.00p 4,852.00p 4,875.00p 61636
09/06/2021 4,920.00p 4,925.00p 4,885.00p 4,900.00p 55598
08/06/2021 4,900.00p 4,915.00p 4,875.00p 4,910.00p 65351
07/06/2021 4,915.00p 4,915.00p 4,880.00p 4,910.00p 75054
04/06/2021 4,945.00p 4,945.00p 4,869.00p 4,915.00p 50421
03/06/2021 4,920.00p 4,960.00p 4,860.00p 4,925.00p 37110

*Close Price adjusted for both dividends and splits