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
14/08/2020 4,490.00p 4,500.00p 4,470.20p 4,500.00p 22408
13/08/2020 4,480.00p 4,500.00p 4,468.00p 4,500.00p 17816
12/08/2020 4,500.00p 4,500.00p 4,470.00p 4,490.00p 14447
11/08/2020 4,480.00p 4,500.00p 4,460.37p 4,490.00p 23162
10/08/2020 4,470.00p 4,490.00p 4,446.60p 4,490.00p 22583
07/08/2020 4,490.00p 4,490.00p 4,450.00p 4,470.00p 16495
06/08/2020 4,480.00p 4,490.00p 4,452.00p 4,490.00p 13937
05/08/2020 4,450.00p 4,490.00p 4,450.00p 4,490.00p 71258
04/08/2020 4,440.00p 4,490.00p 4,420.40p 4,480.00p 18269
03/08/2020 4,420.00p 4,460.00p 4,410.00p 4,450.00p 14933
31/07/2020 4,450.00p 4,460.00p 4,410.00p 4,450.00p 32579
30/07/2020 4,480.00p 4,490.00p 4,445.00p 4,480.00p 14746
29/07/2020 4,500.00p 4,500.00p 4,456.00p 4,500.00p 12765
28/07/2020 4,490.00p 4,520.00p 4,450.00p 4,480.00p 28270
27/07/2020 4,460.00p 4,480.00p 4,460.00p 4,460.00p 15204
24/07/2020 4,490.00p 4,500.00p 4,467.58p 4,500.00p 12280
23/07/2020 4,500.00p 4,510.00p 4,460.00p 4,470.00p 16412
22/07/2020 4,500.00p 4,500.00p 4,440.00p 4,500.00p 14524
21/07/2020 4,470.00p 4,470.00p 4,447.57p 4,470.00p 15750
20/07/2020 4,470.00p 4,470.00p 4,440.30p 4,470.00p 9677
17/07/2020 4,470.00p 4,470.00p 4,440.00p 4,455.00p 20695
16/07/2020 4,430.00p 4,480.00p 4,430.00p 4,460.00p 15461
15/07/2020 4,430.00p 4,470.00p 4,430.00p 4,470.00p 17590
14/07/2020 4,420.00p 4,450.00p 4,418.00p 4,420.00p 12854
13/07/2020 4,420.00p 4,450.00p 4,410.00p 4,410.00p 20341
10/07/2020 4,420.00p 4,430.00p 4,405.00p 4,420.00p 16947
09/07/2020 4,400.00p 4,430.00p 4,399.80p 4,420.00p 12025
08/07/2020 4,450.00p 4,450.00p 4,410.00p 4,440.00p 14605
07/07/2020 4,420.00p 4,480.00p 4,410.00p 4,440.00p 24417
06/07/2020 4,470.00p 4,470.00p 4,420.00p 4,450.00p 26098
03/07/2020 4,450.00p 4,460.00p 4,422.00p 4,460.00p 11046
02/07/2020 4,400.00p 4,450.00p 4,360.00p 4,450.00p 14167
01/07/2020 4,400.00p 4,420.00p 4,385.00p 4,420.00p 11188
30/06/2020 4,360.00p 4,420.00p 4,350.00p 4,420.00p 12343
29/06/2020 4,420.00p 4,420.00p 4,386.00p 4,420.00p 10052
26/06/2020 4,430.00p 4,430.00p 4,370.00p 4,430.00p 23143
25/06/2020 4,420.00p 4,420.00p 4,365.51p 4,420.00p 13024
24/06/2020 4,410.00p 4,440.00p 4,374.10p 4,390.00p 19900
23/06/2020 4,440.00p 4,450.00p 4,360.00p 4,430.00p 23012
22/06/2020 4,450.00p 4,450.00p 4,370.00p 4,440.00p 28797
19/06/2020 4,450.00p 4,450.00p 4,402.00p 4,410.00p 22493
18/06/2020 4,430.00p 4,440.00p 4,380.50p 4,400.00p 12615
17/06/2020 4,370.00p 4,420.00p 4,360.00p 4,380.00p 18227
16/06/2020 4,430.00p 4,430.00p 4,345.07p 4,400.00p 14594
15/06/2020 4,330.00p 4,370.00p 4,330.00p 4,370.00p 10745
12/06/2020 4,370.00p 4,410.00p 4,300.00p 4,340.00p 41332
11/06/2020 4,340.00p 4,370.00p 4,320.00p 4,340.00p 17871
10/06/2020 4,360.00p 4,410.00p 4,350.00p 4,400.00p 36893
09/06/2020 4,390.00p 4,430.00p 4,340.00p 4,340.00p 18281
08/06/2020 4,430.00p 4,430.00p 4,360.00p 4,420.00p 18792
05/06/2020 4,360.00p 4,410.00p 4,340.00p 4,400.00p 28314
04/06/2020 4,350.00p 4,408.57p 4,346.57p 4,350.00p 19227
03/06/2020 4,420.00p 4,430.00p 4,365.03p 4,410.00p 22480
02/06/2020 4,410.00p 4,410.00p 4,330.00p 4,410.00p 19166
01/06/2020 4,400.00p 4,410.00p 4,330.00p 4,380.00p 26753
29/05/2020 4,370.00p 4,400.00p 4,370.00p 4,380.00p 22766
28/05/2020 4,350.00p 4,410.00p 4,350.00p 4,360.00p 22609
27/05/2020 4,350.00p 4,370.00p 4,334.70p 4,340.00p 21007
26/05/2020 4,370.00p 4,370.00p 4,320.00p 4,340.00p 24344
25/05/2020 4,280.00p 4,344.50p 4,280.00p 4,320.00p 17896
22/05/2020 4,280.00p 4,344.50p 4,280.00p 4,320.00p 17896
21/05/2020 4,300.00p 4,340.00p 4,282.40p 4,300.00p 30327
20/05/2020 4,280.00p 4,330.00p 4,280.00p 4,290.00p 23431
19/05/2020 4,310.00p 4,330.00p 4,260.00p 4,280.00p 25059
18/05/2020 4,330.00p 4,330.00p 4,288.75p 4,310.00p 18956
15/05/2020 4,310.00p 4,320.00p 4,288.91p 4,305.00p 13243
14/05/2020 4,310.00p 4,336.70p 4,230.00p 4,270.00p 30137
13/05/2020 4,310.00p 4,350.00p 4,306.14p 4,310.00p 16257
12/05/2020 4,330.00p 4,340.00p 4,310.00p 4,340.00p 23907
11/05/2020 4,340.00p 4,340.00p 4,302.73p 4,310.00p 26690
08/05/2020 4,310.00p 4,310.00p 4,274.00p 4,290.00p 16563
07/05/2020 4,310.00p 4,310.00p 4,274.00p 4,290.00p 16563
06/05/2020 4,270.00p 4,310.00p 4,268.17p 4,290.00p 14695
05/05/2020 4,270.00p 4,300.00p 4,270.00p 4,270.00p 20282
04/05/2020 4,250.00p 4,300.00p 4,230.00p 4,230.00p 25383
01/05/2020 4,260.00p 4,280.00p 4,240.00p 4,250.00p 8108
30/04/2020 4,300.00p 4,330.00p 4,260.00p 4,300.00p 24124
29/04/2020 4,280.00p 4,300.00p 4,250.00p 4,300.00p 22268
28/04/2020 4,240.00p 4,280.00p 4,226.80p 4,260.00p 23372
27/04/2020 4,250.00p 4,260.00p 4,216.80p 4,240.00p 10697
24/04/2020 4,200.00p 4,240.00p 4,165.00p 4,200.00p 28584
23/04/2020 4,210.00p 4,270.00p 4,200.00p 4,240.00p 18921
22/04/2020 4,240.00p 4,240.00p 4,200.00p 4,230.00p 14222
21/04/2020 4,200.00p 4,213.50p 4,185.00p 4,185.00p 16004
20/04/2020 4,220.00p 4,260.00p 4,200.00p 4,220.00p 47598
17/04/2020 4,220.00p 4,260.00p 4,210.00p 4,260.00p 27638
16/04/2020 4,220.00p 4,250.00p 4,210.80p 4,220.00p 14536
15/04/2020 4,180.00p 4,240.00p 4,175.00p 4,240.00p 24461
14/04/2020 4,200.00p 4,244.00p 4,160.00p 4,160.00p 30770
09/04/2020 4,220.00p 4,250.00p 4,190.00p 4,200.00p 19035
08/04/2020 4,210.00p 4,220.00p 4,160.00p 4,220.00p 12389
07/04/2020 4,170.00p 4,240.00p 4,170.00p 4,210.00p 34555
06/04/2020 4,240.00p 4,240.00p 4,183.50p 4,240.00p 19851
03/04/2020 4,160.00p 4,190.00p 4,143.33p 4,190.00p 21265
02/04/2020 4,170.00p 4,200.00p 4,145.00p 4,190.00p 14125
01/04/2020 4,160.00p 4,190.00p 4,130.00p 4,190.00p 35281
31/03/2020 4,190.00p 4,200.00p 4,126.00p 4,200.00p 21570
30/03/2020 4,180.00p 4,180.00p 4,100.00p 4,100.00p 9266
27/03/2020 4,170.00p 4,200.00p 4,127.50p 4,190.00p 33368
26/03/2020 4,090.00p 4,185.25p 4,090.00p 4,180.00p 23259
25/03/2020 4,160.00p 4,240.00p 4,065.20p 4,130.00p 30798
24/03/2020 4,030.00p 4,150.00p 3,970.00p 4,150.00p 14393
23/03/2020 3,900.00p 3,970.00p 3,864.00p 3,940.00p 61355
20/03/2020 3,900.00p 4,100.00p 3,882.00p 4,100.00p 59091
19/03/2020 3,810.00p 3,890.00p 3,780.50p 3,810.00p 40443
18/03/2020 3,850.00p 3,910.00p 3,800.00p 3,820.00p 169247
17/03/2020 3,930.00p 3,971.67p 3,850.00p 3,890.00p 60375
16/03/2020 4,030.00p 4,041.00p 3,830.00p 3,970.00p 83276
13/03/2020 4,100.00p 4,183.33p 4,070.00p 4,070.00p 21317
12/03/2020 4,190.00p 4,200.00p 4,000.00p 4,060.00p 57315
11/03/2020 4,310.00p 4,330.00p 4,240.00p 4,250.00p 10347
10/03/2020 4,340.00p 4,340.00p 4,290.00p 4,290.00p 124425
09/03/2020 4,330.00p 4,333.60p 4,254.40p 4,310.00p 19609
06/03/2020 4,380.00p 4,395.20p 4,350.00p 4,360.00p 125924
05/03/2020 4,450.00p 4,460.00p 4,400.00p 4,410.00p 11535
04/03/2020 4,420.00p 4,450.00p 4,411.00p 4,440.00p 155428
03/03/2020 4,380.00p 4,410.00p 4,354.50p 4,400.00p 15878
02/03/2020 4,320.00p 4,360.00p 4,294.40p 4,330.00p 21895
28/02/2020 4,380.00p 4,380.00p 4,280.00p 4,320.00p 35861
27/02/2020 4,400.00p 4,410.00p 4,385.00p 4,390.00p 17234
26/02/2020 4,430.00p 4,440.50p 4,370.00p 4,430.00p 19072
25/02/2020 4,450.00p 4,458.30p 4,431.00p 4,440.00p 13350
24/02/2020 4,460.00p 4,474.94p 4,440.00p 4,450.00p 37460
21/02/2020 4,470.00p 4,480.00p 4,461.25p 4,465.00p 14833
20/02/2020 4,470.00p 4,480.00p 4,461.40p 4,480.00p 14467
19/02/2020 4,460.00p 4,465.00p 4,452.00p 4,465.00p 11340
18/02/2020 4,450.00p 4,457.40p 4,443.16p 4,455.00p 18342
17/02/2020 4,460.00p 4,460.00p 4,440.40p 4,460.00p 24868
14/02/2020 4,450.00p 4,490.00p 4,419.00p 4,450.00p 34419
13/02/2020 4,470.00p 4,473.00p 4,440.00p 4,440.00p 12443
12/02/2020 4,470.00p 4,470.00p 4,450.10p 4,460.00p 22712
11/02/2020 4,450.00p 4,460.00p 4,442.10p 4,460.00p 10471
10/02/2020 4,450.00p 4,450.00p 4,430.00p 4,445.00p 10258
07/02/2020 4,430.00p 4,430.00p 4,420.00p 4,420.00p 20704
06/02/2020 4,420.00p 4,440.00p 4,420.00p 4,425.00p 12999
05/02/2020 4,430.00p 4,430.00p 4,420.00p 4,430.00p 13856
04/02/2020 4,420.00p 4,420.20p 4,410.00p 4,415.00p 45980
03/02/2020 4,410.00p 4,415.00p 4,400.00p 4,410.00p 10716
31/01/2020 4,410.00p 4,430.00p 4,404.75p 4,410.00p 16907
30/01/2020 4,420.00p 4,440.00p 4,420.00p 4,430.00p 13249
29/01/2020 4,420.00p 4,430.00p 4,420.00p 4,430.00p 17317
28/01/2020 4,420.00p 4,430.00p 4,410.00p 4,430.00p 13943
27/01/2020 4,420.00p 4,430.00p 4,411.16p 4,420.00p 15640
24/01/2020 4,420.00p 4,430.00p 4,415.00p 4,430.00p 9162
23/01/2020 4,430.00p 4,430.00p 4,410.00p 4,410.00p 14109
22/01/2020 4,440.00p 4,440.00p 4,410.00p 4,430.00p 21217
21/01/2020 4,430.00p 4,433.00p 4,422.01p 4,430.00p 11496
20/01/2020 4,440.00p 4,440.00p 4,422.00p 4,435.00p 12365
17/01/2020 4,430.00p 4,440.00p 4,415.00p 4,430.00p 31817
16/01/2020 4,420.00p 4,430.00p 4,420.00p 4,430.00p 10581
15/01/2020 4,440.00p 4,440.00p 4,420.00p 4,430.00p 16651
14/01/2020 4,430.00p 4,430.00p 4,410.00p 4,420.00p 8401
13/01/2020 4,430.00p 4,430.00p 4,400.00p 4,420.00p 14476
10/01/2020 4,410.00p 4,420.00p 4,390.00p 4,410.00p 11868
09/01/2020 4,410.00p 4,420.00p 4,390.00p 4,405.00p 9980
08/01/2020 4,390.00p 4,410.00p 4,390.00p 4,405.00p 9739
07/01/2020 4,410.00p 4,413.33p 4,390.00p 4,405.00p 26929
06/01/2020 4,420.00p 4,420.00p 4,370.00p 4,410.00p 14486
03/01/2020 4,410.00p 4,410.00p 4,391.89p 4,410.00p 7631
02/01/2020 4,380.00p 4,400.00p 4,370.00p 4,400.00p 12414
31/12/2019 4,380.00p 4,390.00p 4,380.00p 4,385.00p 4406
30/12/2019 4,420.00p 4,420.00p 4,385.00p 4,400.00p 6173
27/12/2019 4,420.00p 4,420.00p 4,380.00p 4,380.00p 16728
24/12/2019 4,390.00p 4,409.70p 4,390.80p 4,395.00p 2247
23/12/2019 4,390.00p 4,410.00p 4,379.00p 4,410.00p 29168
20/12/2019 4,380.00p 4,440.00p 4,357.20p 4,440.00p 57724
19/12/2019 4,370.00p 4,370.00p 4,350.80p 4,370.00p 8358
18/12/2019 4,360.00p 4,360.00p 4,327.50p 4,360.00p 15081
17/12/2019 4,350.00p 4,350.00p 4,323.41p 4,340.00p 14577
16/12/2019 4,320.00p 4,340.00p 4,280.40p 4,340.00p 20953
13/12/2019 4,330.00p 4,330.00p 4,285.00p 4,310.00p 13772
12/12/2019 4,310.00p 4,320.00p 4,290.00p 4,320.00p 10698
11/12/2019 4,310.00p 4,320.00p 4,301.50p 4,310.00p 17553
10/12/2019 4,300.00p 4,320.00p 4,300.00p 4,310.00p 7649
09/12/2019 4,330.00p 4,320.00p 4,312.20p 4,320.00p 11101
06/12/2019 4,330.00p 4,330.00p 4,302.20p 4,310.00p 12238
05/12/2019 4,310.00p 4,317.87p 4,300.00p 4,310.00p 7910
04/12/2019 4,330.00p 4,330.00p 4,310.20p 4,330.00p 7075
03/12/2019 4,320.00p 4,340.00p 4,300.00p 4,330.00p 27726
02/12/2019 4,360.00p 4,370.00p 4,332.60p 4,350.00p 12127
29/11/2019 4,350.00p 4,360.00p 4,340.00p 4,360.00p 14794
28/11/2019 4,370.00p 4,370.00p 4,340.00p 4,350.00p 18905
27/11/2019 4,350.00p 4,370.00p 4,344.37p 4,355.00p 15363
26/11/2019 4,340.00p 4,350.00p 4,326.00p 4,350.00p 8728
25/11/2019 4,340.00p 4,340.00p 4,320.00p 4,340.00p 8787
22/11/2019 4,330.00p 4,330.00p 4,310.00p 4,330.00p 16957
21/11/2019 4,320.00p 4,320.00p 4,307.65p 4,320.00p 7450
20/11/2019 4,320.00p 4,328.10p 4,310.00p 4,325.00p 15286
19/11/2019 4,320.00p 4,325.00p 4,311.00p 4,325.00p 16530
18/11/2019 4,330.00p 4,330.00p 4,301.00p 4,310.00p 11123
15/11/2019 4,320.00p 4,321.50p 4,311.40p 4,315.00p 7519
14/11/2019 4,310.00p 4,320.00p 4,310.00p 4,310.00p 9701
13/11/2019 4,310.00p 4,318.40p 4,309.80p 4,310.00p 6390
12/11/2019 4,320.00p 4,320.00p 4,302.00p 4,310.00p 54487
11/11/2019 4,320.00p 4,329.00p 4,300.00p 4,305.00p 18854
08/11/2019 4,320.00p 4,330.00p 4,312.10p 4,325.00p 13089
07/11/2019 4,310.00p 4,315.00p 4,310.00p 4,315.00p 16022
06/11/2019 4,310.00p 4,320.00p 4,303.00p 4,320.00p 15385
05/11/2019 4,320.00p 4,320.00p 4,310.00p 4,320.00p 10944
04/11/2019 4,320.00p 4,320.00p 4,291.60p 4,310.00p 11681

*Close Price adjusted for both dividends and splits