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
02/06/2021 4,880.00p 4,920.00p 4,860.00p 4,912.50p 42881
01/06/2021 4,855.00p 4,890.00p 4,850.00p 4,890.00p 44545
31/05/2021 4,875.00p 4,882.03p 4,849.00p 4,870.00p 34149
28/05/2021 4,875.00p 4,882.03p 4,849.00p 4,870.00p 34149
27/05/2021 4,850.00p 4,875.00p 4,837.00p 4,875.00p 57481
26/05/2021 4,845.00p 4,870.00p 4,825.00p 4,840.00p 45504
25/05/2021 4,830.00p 4,875.00p 4,817.50p 4,830.00p 39037
24/05/2021 4,805.00p 4,831.50p 4,803.51p 4,830.00p 50436
21/05/2021 4,815.00p 4,830.00p 4,790.00p 4,802.50p 58667
20/05/2021 4,810.00p 4,810.00p 4,775.00p 4,805.00p 29970
19/05/2021 4,780.00p 4,825.00p 4,765.00p 4,815.00p 53650
18/05/2021 4,810.00p 4,829.00p 4,755.00p 4,755.00p 45730
17/05/2021 4,790.00p 4,829.00p 4,790.00p 4,805.00p 37723
14/05/2021 4,795.00p 4,805.00p 4,778.00p 4,805.00p 44729
13/05/2021 4,780.00p 4,790.10p 4,770.90p 4,795.00p 56233
12/05/2021 4,815.00p 4,816.26p 4,780.00p 4,780.00p 47853
11/05/2021 4,805.00p 4,835.00p 4,784.00p 4,800.00p 54768
10/05/2021 4,840.00p 4,845.00p 4,814.67p 4,835.00p 64013
07/05/2021 4,840.00p 4,845.00p 4,815.00p 4,832.50p 56907
06/05/2021 4,835.00p 4,835.00p 4,815.00p 4,815.00p 51280
05/05/2021 4,830.00p 4,830.00p 4,800.00p 4,810.00p 39185
04/05/2021 4,850.00p 4,850.00p 4,810.00p 4,820.00p 53403
03/05/2021 4,830.00p 4,850.00p 4,810.55p 4,830.00p 34611
30/04/2021 4,830.00p 4,850.00p 4,810.55p 4,830.00p 34611
29/04/2021 4,815.00p 4,830.00p 4,795.00p 4,795.00p 65985
28/04/2021 4,820.00p 4,830.00p 4,810.00p 4,810.00p 76561
27/04/2021 4,825.00p 4,825.00p 4,809.00p 4,810.00p 46943
26/04/2021 4,820.00p 4,840.00p 4,778.30p 4,810.00p 65303
23/04/2021 4,810.00p 4,825.00p 4,803.94p 4,810.00p 52076
22/04/2021 4,805.00p 4,830.00p 4,787.00p 4,820.00p 139222
21/04/2021 4,795.00p 4,795.00p 4,780.00p 4,785.00p 50652
20/04/2021 4,795.00p 4,817.25p 4,780.00p 4,785.00p 50616
19/04/2021 4,840.00p 4,840.00p 4,777.30p 4,800.00p 85223
16/04/2021 4,800.00p 4,865.00p 4,800.00p 4,825.00p 39561
15/04/2021 4,820.00p 4,820.00p 4,793.84p 4,810.00p 43701
14/04/2021 4,780.00p 4,840.00p 4,765.00p 4,790.00p 43746
13/04/2021 4,765.00p 4,785.00p 4,760.00p 4,775.00p 43897
12/04/2021 4,765.00p 4,785.00p 4,740.00p 4,755.00p 71025
09/04/2021 4,770.00p 4,770.00p 4,728.89p 4,765.00p 33938
08/04/2021 4,720.00p 4,770.00p 4,720.00p 4,765.00p 33714
07/04/2021 4,730.00p 4,825.00p 4,700.00p 4,720.00p 34725
06/04/2021 4,690.00p 4,730.00p 4,690.00p 4,705.00p 59743
01/04/2021 4,725.00p 4,725.00p 4,690.30p 4,715.00p 48178
31/03/2021 4,690.00p 4,705.00p 4,689.00p 4,690.00p 23121
30/03/2021 4,690.00p 4,719.90p 4,690.00p 4,710.00p 24363
29/03/2021 4,700.00p 4,710.20p 4,693.75p 4,710.00p 41152
26/03/2021 4,680.00p 4,711.00p 4,680.00p 4,710.00p 36720
25/03/2021 4,720.00p 4,724.30p 4,693.75p 4,720.00p 28506
24/03/2021 4,720.00p 4,720.00p 4,676.32p 4,700.00p 32869
23/03/2021 4,690.00p 4,719.80p 4,675.50p 4,700.00p 39915
22/03/2021 4,660.00p 4,690.00p 4,660.00p 4,680.00p 29731
19/03/2021 4,700.00p 4,700.00p 4,660.00p 4,660.00p 23929
18/03/2021 4,670.00p 4,700.00p 4,660.00p 4,680.00p 25161
17/03/2021 4,720.00p 4,720.00p 4,670.00p 4,690.00p 22147
16/03/2021 4,700.00p 4,720.00p 4,664.00p 4,695.00p 28836
15/03/2021 4,700.00p 4,700.00p 4,660.00p 4,670.00p 41134
12/03/2021 4,700.00p 4,700.00p 4,660.00p 4,660.00p 34327
11/03/2021 4,650.00p 4,700.00p 4,650.00p 4,690.00p 37934
10/03/2021 4,670.00p 4,680.00p 4,625.50p 4,665.00p 34153
09/03/2021 4,670.00p 4,670.00p 4,619.00p 4,645.00p 35488
08/03/2021 4,620.00p 4,655.00p 4,600.00p 4,620.00p 34196
05/03/2021 4,640.00p 4,670.00p 4,560.00p 4,560.00p 35544
04/03/2021 4,680.00p 4,690.00p 4,635.00p 4,650.00p 35534
03/03/2021 4,680.00p 4,680.00p 4,640.00p 4,640.00p 37050
02/03/2021 4,670.00p 4,670.00p 4,630.00p 4,640.00p 52684
01/03/2021 4,660.00p 4,665.00p 4,600.00p 4,640.00p 30221
26/02/2021 4,690.00p 4,700.00p 4,621.00p 4,630.00p 21776
25/02/2021 4,670.00p 4,670.00p 4,630.00p 4,640.00p 42023
24/02/2021 4,660.00p 4,660.00p 4,620.00p 4,640.00p 28739
23/02/2021 4,690.00p 4,690.00p 4,630.00p 4,630.00p 33037
22/02/2021 4,670.00p 4,689.60p 4,630.00p 4,660.00p 28303
19/02/2021 4,680.00p 4,700.00p 4,660.00p 4,660.00p 24304
18/02/2021 4,700.00p 4,729.60p 4,672.50p 4,700.00p 39469
17/02/2021 4,710.00p 4,714.00p 4,680.00p 4,710.00p 36484
16/02/2021 4,710.00p 4,717.65p 4,694.58p 4,710.00p 55275
15/02/2021 4,700.00p 4,720.00p 4,680.00p 4,720.00p 44060
12/02/2021 4,710.00p 4,720.00p 4,690.00p 4,710.00p 25972
11/02/2021 4,710.00p 4,717.80p 4,700.00p 4,705.00p 26431
10/02/2021 4,720.00p 4,720.00p 4,700.00p 4,700.00p 40499
09/02/2021 4,710.00p 4,735.20p 4,701.00p 4,720.00p 27531
08/02/2021 4,710.00p 4,740.00p 4,700.00p 4,720.00p 33064
05/02/2021 4,710.00p 4,738.50p 4,690.00p 4,710.00p 31404
04/02/2021 4,720.00p 4,750.00p 4,700.00p 4,700.00p 39212
03/02/2021 4,720.00p 4,724.24p 4,700.00p 4,720.00p 39100
02/02/2021 4,710.00p 4,712.00p 4,700.00p 4,705.00p 28107
01/02/2021 4,690.00p 4,730.00p 4,680.00p 4,720.00p 28349
29/01/2021 4,730.00p 4,730.00p 4,674.07p 4,700.00p 26101
28/01/2021 4,710.00p 4,715.98p 4,680.30p 4,690.00p 29007
27/01/2021 4,710.00p 4,720.00p 4,690.00p 4,695.00p 29248
26/01/2021 4,720.00p 4,960.00p 4,700.00p 4,720.00p 41812
25/01/2021 4,740.00p 4,770.00p 4,709.00p 4,710.00p 61101
22/01/2021 4,710.00p 4,730.00p 4,690.00p 4,710.00p 19006
21/01/2021 4,730.00p 4,740.00p 4,700.00p 4,710.00p 37913
20/01/2021 4,710.00p 4,740.00p 4,701.00p 4,730.00p 32203
19/01/2021 4,710.00p 4,727.80p 4,700.00p 4,720.00p 24011
18/01/2021 4,720.00p 4,720.00p 4,690.00p 4,720.00p 28594
15/01/2021 4,720.00p 4,730.00p 4,684.00p 4,690.00p 32249
14/01/2021 4,690.00p 4,720.00p 4,680.00p 4,700.00p 30501
13/01/2021 4,690.00p 4,710.00p 4,670.00p 4,690.00p 25147
12/01/2021 4,700.00p 4,718.00p 4,680.00p 4,680.00p 31046
11/01/2021 4,720.00p 4,750.00p 4,690.00p 4,705.00p 42695
08/01/2021 4,710.00p 4,729.00p 4,700.00p 4,715.00p 28933
07/01/2021 4,710.00p 4,718.69p 4,691.00p 4,710.00p 27768
06/01/2021 4,700.00p 4,720.00p 4,680.00p 4,720.00p 29414
05/01/2021 4,690.00p 4,728.00p 4,680.00p 4,705.00p 19068
04/01/2021 4,710.00p 4,710.00p 4,680.00p 4,690.00p 28410
31/12/2020 4,710.00p 4,715.00p 4,685.40p 4,700.00p 7902
30/12/2020 4,720.00p 4,720.00p 4,684.00p 4,720.00p 23306
24/12/2020 4,650.00p 4,670.00p 4,640.00p 4,640.00p 11092
23/12/2020 4,680.00p 4,680.00p 4,640.00p 4,640.00p 28639
22/12/2020 4,650.00p 4,662.30p 4,630.20p 4,640.00p 19302
21/12/2020 4,690.00p 4,690.00p 4,645.54p 4,660.00p 18985
18/12/2020 4,690.00p 4,690.00p 4,640.00p 4,650.00p 29896
17/12/2020 4,660.00p 4,670.00p 4,621.00p 4,670.00p 27689
16/12/2020 4,660.00p 4,680.00p 4,614.00p 4,660.00p 32175
15/12/2020 4,660.00p 4,668.00p 4,640.00p 4,640.00p 16690
14/12/2020 4,680.00p 4,685.50p 4,640.00p 4,650.00p 29394
11/12/2020 4,670.00p 4,690.00p 4,640.00p 4,670.00p 36147
10/12/2020 4,650.00p 4,670.00p 4,630.00p 4,650.00p 31805
09/12/2020 4,660.00p 4,665.00p 4,630.00p 4,650.00p 22179
08/12/2020 4,660.00p 4,680.00p 4,650.00p 4,660.00p 24744
07/12/2020 4,660.00p 4,680.00p 4,640.00p 4,660.00p 28700
04/12/2020 4,600.00p 4,650.00p 4,600.00p 4,650.00p 14656
03/12/2020 4,610.00p 4,640.00p 4,610.00p 4,640.00p 14583
02/12/2020 4,580.00p 4,630.00p 4,580.00p 4,630.00p 22312
01/12/2020 4,640.00p 4,640.00p 4,580.00p 4,620.00p 20999
30/11/2020 4,620.00p 4,630.00p 4,600.00p 4,600.00p 26955
27/11/2020 4,560.00p 4,599.80p 4,550.00p 4,550.00p 30252
26/11/2020 4,590.00p 4,606.58p 4,560.60p 4,580.00p 16696
25/11/2020 4,610.00p 4,620.00p 4,560.00p 4,560.00p 38637
24/11/2020 4,590.00p 4,619.70p 4,560.00p 4,560.00p 12680
23/11/2020 4,610.00p 4,610.00p 4,590.00p 4,600.00p 25363
20/11/2020 4,590.00p 4,609.80p 4,590.00p 4,600.00p 12062
19/11/2020 4,600.00p 4,610.00p 4,574.40p 4,600.00p 7649
18/11/2020 4,580.00p 4,597.35p 4,565.00p 4,580.00p 38252
17/11/2020 4,590.00p 4,600.00p 4,530.00p 4,550.00p 44051
16/11/2020 4,570.00p 4,610.00p 4,570.00p 4,580.00p 42161
13/11/2020 4,580.00p 4,600.00p 4,570.00p 4,600.00p 33886
12/11/2020 4,570.00p 4,610.00p 4,540.00p 4,580.00p 18567
10/11/2020 4,550.00p 4,561.00p 4,530.00p 4,530.00p 21367
09/11/2020 4,530.00p 4,581.00p 4,522.00p 4,550.00p 29431
06/11/2020 4,520.00p 4,547.48p 4,500.00p 4,500.00p 7972
05/11/2020 4,540.00p 4,550.00p 4,500.00p 4,550.00p 17027
04/11/2020 4,480.00p 4,520.00p 4,462.71p 4,520.00p 12100
03/11/2020 4,460.00p 4,490.00p 4,455.00p 4,470.00p 14858
02/11/2020 4,450.00p 4,490.00p 4,442.90p 4,450.00p 14881
30/10/2020 4,440.00p 4,460.00p 4,350.00p 4,410.00p 78589
29/10/2020 4,450.00p 4,460.00p 4,276.79p 4,460.00p 18420
28/10/2020 4,490.00p 4,510.00p 4,420.00p 4,460.00p 22397
27/10/2020 4,520.00p 4,530.00p 4,481.36p 4,490.00p 14136
26/10/2020 4,530.00p 4,530.00p 4,492.60p 4,510.00p 16271
23/10/2020 4,530.00p 4,530.00p 4,500.00p 4,520.00p 22046
22/10/2020 4,520.00p 4,530.00p 4,490.00p 4,490.00p 19536
21/10/2020 4,510.00p 4,535.00p 4,490.00p 4,500.00p 18961
20/10/2020 4,550.00p 4,550.00p 4,510.80p 4,540.00p 20230
19/10/2020 4,560.00p 4,560.00p 4,510.00p 4,530.00p 35496
16/10/2020 4,550.00p 4,550.00p 4,522.40p 4,550.00p 18315
15/10/2020 4,550.00p 4,560.00p 4,500.00p 4,530.00p 12473
14/10/2020 4,550.00p 4,560.00p 4,530.00p 4,550.00p 22298
13/10/2020 4,550.00p 4,560.00p 4,530.00p 4,540.00p 18233
12/10/2020 4,560.00p 4,560.00p 4,520.00p 4,535.00p 23203
09/10/2020 4,560.00p 4,560.00p 4,522.00p 4,550.00p 10388
08/10/2020 4,530.00p 4,550.00p 4,520.00p 4,550.00p 9717
07/10/2020 4,540.00p 4,540.00p 4,511.30p 4,540.00p 9819
06/10/2020 4,540.00p 4,540.00p 4,510.00p 4,520.00p 11687
05/10/2020 4,520.00p 4,550.00p 4,510.00p 4,530.00p 18916
02/10/2020 4,530.00p 4,530.00p 4,510.00p 4,520.00p 7023
01/10/2020 4,540.00p 4,540.00p 4,510.00p 4,540.00p 12133
30/09/2020 4,520.00p 4,540.00p 4,513.33p 4,530.00p 18105
29/09/2020 4,530.00p 4,550.00p 4,500.00p 4,530.00p 30332
28/09/2020 4,560.00p 4,560.00p 4,524.40p 4,540.00p 8590
25/09/2020 4,530.00p 4,550.00p 4,510.00p 4,540.00p 17204
24/09/2020 4,510.00p 4,560.00p 4,510.00p 4,560.00p 14621
23/09/2020 4,520.00p 4,570.00p 4,509.15p 4,570.00p 17466
22/09/2020 4,530.00p 4,556.70p 4,510.00p 4,510.00p 29274
21/09/2020 4,530.00p 4,560.00p 4,520.00p 4,560.00p 14894
18/09/2020 4,540.00p 4,580.00p 4,540.00p 4,540.00p 19139
17/09/2020 4,570.00p 4,570.00p 4,540.00p 4,570.00p 15750
16/09/2020 4,560.00p 4,578.80p 4,557.87p 4,560.00p 18572
15/09/2020 4,550.00p 4,590.00p 4,540.00p 4,590.00p 17954
14/09/2020 4,570.00p 4,570.00p 4,527.18p 4,555.00p 20097
11/09/2020 4,550.00p 4,570.00p 4,530.00p 4,555.00p 17427
10/09/2020 4,520.00p 4,540.00p 4,493.40p 4,520.00p 17855
09/09/2020 4,520.00p 4,520.00p 4,490.00p 4,490.00p 8402
08/09/2020 4,480.00p 4,500.00p 4,470.00p 4,500.00p 13411
07/09/2020 4,470.00p 4,490.00p 4,470.00p 4,480.00p 15445
04/09/2020 4,500.00p 4,500.00p 4,460.00p 4,480.00p 14771
03/09/2020 4,490.00p 4,507.70p 4,482.60p 4,500.00p 11609
02/09/2020 4,460.00p 4,500.00p 4,459.00p 4,475.00p 16149
01/09/2020 4,470.00p 4,483.20p 4,450.00p 4,450.00p 20001
28/08/2020 4,490.00p 4,491.00p 4,460.00p 4,470.00p 20556
27/08/2020 4,500.00p 4,520.00p 4,470.00p 4,500.00p 24343
26/08/2020 4,490.00p 4,500.00p 4,480.00p 4,480.00p 7410
25/08/2020 4,500.00p 4,510.00p 4,480.00p 4,480.00p 10728
24/08/2020 4,500.00p 4,500.00p 4,470.30p 4,500.00p 21372
21/08/2020 4,460.00p 4,480.00p 4,456.00p 4,475.00p 42413
20/08/2020 4,470.00p 4,480.00p 4,441.59p 4,450.00p 18357
19/08/2020 4,480.00p 4,486.33p 4,470.00p 4,485.00p 28404
18/08/2020 4,500.00p 4,500.00p 4,470.00p 4,470.00p 23257
17/08/2020 4,500.00p 4,500.00p 4,465.00p 4,500.00p 22036

*Close Price adjusted for both dividends and splits