HGCapital Trust (HGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HGCapital Trust

Date Open High Low Close* Volume
29/12/2016 155.00p 155.70p 153.00p 155.70p 113460
28/12/2016 155.00p 155.00p 151.60p 153.55p 106910
23/12/2016 153.87p 155.00p 153.85p 153.85p 31750
22/12/2016 152.30p 155.00p 151.59p 155.00p 306890
21/12/2016 151.50p 153.63p 149.10p 152.70p 347380
20/12/2016 151.00p 151.50p 149.27p 151.50p 215570
19/12/2016 150.60p 151.50p 147.93p 151.50p 131200
16/12/2016 150.00p 150.60p 149.00p 150.60p 135960
15/12/2016 149.50p 150.10p 148.34p 150.00p 159520
14/12/2016 148.60p 149.41p 148.53p 148.70p 225940
13/12/2016 149.00p 149.50p 146.85p 149.50p 283350
12/12/2016 146.70p 148.90p 146.70p 147.70p 221810
09/12/2016 147.00p 148.00p 146.10p 148.00p 1267780
08/12/2016 146.20p 147.50p 145.50p 146.10p 1213490
07/12/2016 148.80p 148.80p 147.30p 147.60p 154790
06/12/2016 150.00p 150.00p 147.80p 147.80p 156250
05/12/2016 147.90p 149.50p 146.96p 149.50p 629210
02/12/2016 143.00p 148.10p 143.00p 147.40p 211140
01/12/2016 143.10p 146.50p 143.00p 146.00p 126720
30/11/2016 144.30p 146.00p 143.02p 145.90p 293700
29/11/2016 146.40p 146.50p 144.00p 146.00p 150500
28/11/2016 146.40p 146.65p 144.84p 145.85p 162400
25/11/2016 148.00p 148.50p 144.50p 144.75p 75450
24/11/2016 148.00p 148.00p 146.19p 146.65p 41730
23/11/2016 148.00p 148.00p 145.80p 147.10p 97950
22/11/2016 148.40p 148.50p 146.90p 146.90p 488630
21/11/2016 145.50p 148.50p 144.89p 147.20p 132010
18/11/2016 144.60p 145.40p 143.00p 145.40p 219700
17/11/2016 142.80p 144.40p 141.50p 144.00p 220610
16/11/2016 141.70p 142.50p 141.17p 141.30p 219800
15/11/2016 140.10p 141.93p 140.10p 141.10p 2098340
14/11/2016 141.20p 142.39p 140.50p 141.40p 58190
11/11/2016 141.90p 142.50p 140.20p 141.80p 74090
10/11/2016 139.90p 142.50p 139.78p 140.70p 516890
09/11/2016 138.00p 139.48p 136.00p 138.50p 227190
08/11/2016 138.50p 140.00p 137.30p 138.25p 340410
07/11/2016 137.50p 139.78p 137.30p 138.40p 143870
04/11/2016 139.90p 140.00p 137.40p 138.40p 103200
03/11/2016 140.00p 141.20p 135.48p 137.50p 224090
02/11/2016 143.00p 143.70p 139.79p 140.00p 387900
01/11/2016 143.00p 145.20p 143.00p 143.00p 100270
31/10/2016 145.00p 145.18p 142.47p 144.90p 173860
28/10/2016 145.00p 145.00p 141.80p 142.90p 171570
27/10/2016 142.00p 143.21p 141.70p 142.40p 237650
26/10/2016 144.90p 144.90p 142.00p 142.50p 64930
25/10/2016 144.50p 144.50p 142.50p 143.70p 180900
24/10/2016 144.50p 144.80p 142.12p 143.30p 196680
21/10/2016 142.50p 143.20p 142.50p 143.10p 4605520
20/10/2016 143.00p 144.00p 142.30p 142.30p 115990
19/10/2016 144.80p 144.80p 142.50p 142.80p 111150
18/10/2016 144.70p 144.70p 142.80p 142.80p 129000
17/10/2016 145.40p 145.40p 142.50p 142.50p 164750
14/10/2016 146.00p 147.11p 143.70p 143.70p 146050
13/10/2016 146.60p 148.56p 145.80p 145.80p 115180
12/10/2016 147.50p 149.10p 146.80p 146.80p 174560
11/10/2016 149.50p 149.50p 148.00p 148.00p 157650
10/10/2016 148.00p 149.50p 148.00p 148.50p 254940
07/10/2016 148.00p 149.50p 148.00p 148.85p 969610
06/10/2016 148.10p 149.30p 147.60p 147.60p 160290
05/10/2016 150.00p 150.05p 148.00p 148.00p 350540
04/10/2016 149.40p 151.10p 145.80p 147.00p 558210
03/10/2016 147.00p 148.50p 145.33p 147.70p 282210
30/09/2016 147.50p 149.87p 145.10p 145.40p 393830
29/09/2016 148.50p 150.00p 145.98p 148.50p 244460
28/09/2016 148.20p 148.20p 145.00p 145.10p 433140
27/09/2016 145.00p 148.22p 145.00p 147.90p 443810
26/09/2016 148.00p 148.00p 145.00p 145.00p 371590
23/09/2016 147.30p 148.00p 145.00p 146.90p 442510
22/09/2016 144.50p 147.00p 144.50p 147.00p 292250
21/09/2016 146.40p 147.00p 143.50p 144.60p 547460
20/09/2016 142.00p 145.50p 141.72p 143.00p 141930
19/09/2016 140.50p 143.20p 140.30p 142.00p 679390
16/09/2016 140.50p 141.40p 140.23p 140.50p 225560
15/09/2016 140.00p 140.09p 137.80p 139.30p 586580
14/09/2016 139.80p 140.91p 139.00p 139.50p 524040
13/09/2016 140.00p 140.51p 138.67p 140.40p 420340
12/09/2016 134.00p 140.18p 133.76p 138.80p 303390
09/09/2016 133.90p 133.98p 132.30p 132.80p 92700
08/09/2016 131.50p 132.90p 131.50p 132.00p 176080
07/09/2016 131.00p 132.90p 131.00p 132.10p 681650
06/09/2016 132.40p 132.50p 130.90p 131.50p 230580
05/09/2016 131.70p 132.40p 131.10p 131.10p 416500
02/09/2016 130.40p 131.90p 129.50p 131.00p 1019520
01/09/2016 129.00p 130.50p 128.30p 129.60p 377960
31/08/2016 128.30p 129.50p 128.10p 128.30p 123980
30/08/2016 127.70p 129.75p 127.70p 128.40p 234780
26/08/2016 127.70p 128.86p 127.68p 127.70p 85090
25/08/2016 127.70p 128.66p 127.42p 127.50p 123760
24/08/2016 127.84p 128.86p 127.77p 128.35p 519750
23/08/2016 127.50p 128.66p 127.00p 127.40p 218060
22/08/2016 128.10p 129.70p 127.50p 128.00p 489750
19/08/2016 128.50p 129.72p 128.00p 128.00p 254940
18/08/2016 130.40p 130.40p 128.77p 129.40p 181100
17/08/2016 128.50p 130.28p 128.50p 128.50p 65990
16/08/2016 130.60p 130.60p 128.45p 129.80p 241080
15/08/2016 132.50p 132.50p 129.01p 129.20p 386230
12/08/2016 133.30p 133.90p 131.30p 131.30p 175800
11/08/2016 133.00p 133.91p 131.80p 132.80p 341550
10/08/2016 131.20p 132.90p 131.20p 131.30p 261060
09/08/2016 129.50p 134.20p 128.17p 132.40p 619740
08/08/2016 126.70p 129.50p 125.54p 127.50p 628760
05/08/2016 124.50p 126.90p 124.00p 125.00p 314830
04/08/2016 124.40p 124.40p 122.86p 124.40p 1268830
03/08/2016 122.60p 124.31p 122.25p 122.50p 198060
02/08/2016 124.30p 124.92p 122.50p 123.20p 234010
01/08/2016 125.50p 126.00p 123.40p 123.40p 486040
29/07/2016 125.50p 125.50p 124.33p 124.40p 221180
28/07/2016 124.20p 125.44p 124.20p 125.30p 138230
27/07/2016 124.20p 125.50p 124.20p 125.50p 300700
26/07/2016 123.80p 125.00p 122.80p 125.00p 418530
25/07/2016 121.30p 123.50p 121.00p 123.00p 113100
22/07/2016 121.00p 122.57p 121.00p 122.10p 58120
21/07/2016 121.00p 122.95p 121.00p 122.90p 213190
20/07/2016 122.40p 122.77p 120.19p 121.50p 238380
19/07/2016 121.50p 121.90p 120.05p 121.50p 180580
18/07/2016 120.90p 121.97p 119.69p 120.90p 126170
15/07/2016 121.00p 121.85p 119.20p 121.00p 128290
14/07/2016 120.50p 122.41p 119.34p 120.10p 162570
13/07/2016 121.50p 121.50p 118.72p 119.60p 102590
12/07/2016 118.50p 122.15p 118.50p 119.50p 394050
11/07/2016 118.00p 118.79p 117.84p 118.10p 167430
08/07/2016 117.80p 117.80p 115.30p 117.65p 104130
07/07/2016 116.60p 117.33p 115.20p 115.30p 162550
06/07/2016 118.30p 119.16p 116.90p 117.00p 123080
05/07/2016 119.90p 119.90p 117.05p 117.90p 138410
04/07/2016 119.60p 120.14p 117.90p 117.90p 149180
01/07/2016 119.00p 119.50p 117.90p 119.50p 142830
30/06/2016 118.50p 119.78p 118.00p 119.50p 387020
29/06/2016 119.00p 120.50p 119.00p 119.50p 627370
28/06/2016 118.00p 119.50p 116.00p 116.50p 422230
27/06/2016 119.40p 120.25p 116.30p 116.50p 687170
24/06/2016 118.00p 119.00p 109.50p 118.70p 307000
23/06/2016 120.00p 121.48p 119.40p 120.00p 872450
22/06/2016 120.90p 121.50p 119.48p 119.80p 385160
21/06/2016 119.50p 120.90p 118.55p 120.90p 256830
20/06/2016 119.80p 120.00p 118.00p 118.00p 115400
17/06/2016 115.80p 121.25p 115.20p 118.20p 683480
16/06/2016 117.50p 119.00p 113.90p 113.90p 399150
15/06/2016 120.50p 122.78p 109.00p 117.20p 217360
14/06/2016 124.80p 124.80p 120.10p 120.10p 337320
13/06/2016 124.00p 125.01p 122.50p 123.50p 392420
10/06/2016 125.00p 125.10p 124.00p 124.40p 59620
09/06/2016 124.10p 124.70p 124.00p 124.00p 110150
08/06/2016 124.10p 125.16p 123.50p 124.30p 310850
07/06/2016 124.10p 125.52p 124.10p 124.20p 198770
06/06/2016 125.10p 125.50p 124.39p 124.40p 165670
03/06/2016 125.00p 125.00p 123.50p 123.80p 212780
02/06/2016 124.30p 125.00p 123.29p 124.40p 249520
01/06/2016 125.00p 125.00p 124.30p 124.30p 211170
31/05/2016 125.00p 125.00p 124.10p 124.80p 312640
27/05/2016 123.00p 125.00p 123.00p 124.50p 283770
26/05/2016 120.80p 123.90p 120.50p 123.10p 625420
25/05/2016 119.50p 120.70p 119.49p 120.50p 213700
24/05/2016 118.10p 119.50p 118.10p 119.00p 101870
23/05/2016 118.00p 119.40p 118.00p 119.40p 401340
20/05/2016 118.50p 119.50p 117.80p 119.50p 167520
19/05/2016 118.00p 119.40p 118.00p 118.30p 306840
18/05/2016 120.00p 120.33p 118.50p 118.50p 238200
17/05/2016 119.00p 119.80p 118.62p 119.00p 324300
16/05/2016 118.00p 118.50p 117.17p 118.10p 281330
13/05/2016 117.20p 117.80p 117.09p 117.80p 113120
12/05/2016 117.00p 117.70p 117.00p 117.70p 108420
11/05/2016 117.10p 118.00p 117.10p 117.50p 251500
10/05/2016 118.50p 118.50p 117.17p 117.30p 190620
09/05/2016 117.50p 117.50p 116.64p 117.10p 167200
06/05/2016 117.00p 117.15p 116.20p 116.80p 552210
05/05/2016 117.40p 117.40p 116.00p 116.00p 196650
04/05/2016 117.50p 117.50p 116.37p 117.50p 55220
03/05/2016 117.50p 117.50p 115.94p 117.00p 312700
29/04/2016 117.20p 117.90p 116.50p 117.00p 745520
28/04/2016 116.60p 117.65p 116.60p 116.80p 131730
27/04/2016 117.50p 118.00p 116.88p 117.50p 171850
26/04/2016 116.80p 118.00p 116.12p 117.10p 269600
25/04/2016 116.20p 116.70p 115.30p 115.30p 219210
22/04/2016 115.90p 116.10p 114.80p 115.40p 131830
21/04/2016 115.30p 115.39p 114.67p 115.10p 71840
20/04/2016 115.40p 115.49p 114.40p 114.70p 201700
19/04/2016 115.10p 115.36p 114.70p 114.70p 71680
18/04/2016 115.00p 115.00p 114.50p 115.00p 778920
15/04/2016 113.60p 114.90p 113.50p 114.30p 102200
14/04/2016 115.00p 115.10p 113.70p 113.80p 245110
13/04/2016 114.50p 115.00p 113.07p 114.15p 445790
12/04/2016 112.80p 114.50p 112.50p 112.50p 221380
11/04/2016 112.20p 114.00p 112.00p 112.00p 241870
08/04/2016 112.20p 113.52p 112.05p 112.40p 449010
07/04/2016 113.00p 114.00p 111.80p 112.20p 305430
06/04/2016 115.10p 117.00p 115.10p 117.00p 388680
05/04/2016 116.60p 117.87p 115.00p 115.50p 425530
04/04/2016 116.00p 117.50p 115.55p 116.50p 446940
01/04/2016 116.00p 117.39p 115.00p 116.50p 165020
31/03/2016 116.10p 117.40p 116.00p 116.10p 206900
30/03/2016 115.70p 117.50p 115.70p 117.20p 248140
29/03/2016 116.90p 117.00p 115.70p 115.70p 238310
24/03/2016 116.90p 116.90p 115.30p 115.50p 166590
23/03/2016 117.00p 117.00p 114.97p 115.50p 175080
22/03/2016 115.50p 116.93p 115.00p 115.50p 275790
21/03/2016 116.00p 116.93p 114.67p 116.00p 320340
18/03/2016 116.00p 117.00p 115.17p 115.50p 222050
17/03/2016 115.00p 116.30p 114.41p 114.80p 252970
16/03/2016 115.00p 115.10p 113.70p 114.50p 349890

*Close Price adjusted for both dividends and splits