HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/09/2018 192.50p 193.90p 191.50p 192.50p 297190
12/09/2018 192.50p 193.19p 191.50p 192.50p 315020
11/09/2018 191.50p 192.50p 189.54p 192.50p 566960
10/09/2018 190.00p 191.00p 189.00p 191.00p 805950
07/09/2018 189.00p 189.00p 187.51p 189.00p 713780
06/09/2018 190.50p 191.50p 188.50p 188.50p 354710
05/09/2018 194.00p 194.19p 190.50p 190.50p 1020490
04/09/2018 194.00p 195.32p 193.79p 194.50p 165240
03/09/2018 194.00p 195.90p 193.50p 194.00p 128680
31/08/2018 195.00p 196.47p 193.00p 194.00p 344930
30/08/2018 195.50p 196.50p 194.10p 196.00p 134220
29/08/2018 195.50p 196.50p 193.12p 195.50p 256800
28/08/2018 195.00p 195.50p 193.00p 194.75p 283700
24/08/2018 192.50p 195.00p 192.50p 193.00p 73780
23/08/2018 193.50p 195.00p 192.70p 194.00p 170910
22/08/2018 194.00p 194.00p 192.10p 193.25p 258320
21/08/2018 191.00p 194.00p 190.68p 194.00p 287180
20/08/2018 190.00p 191.50p 187.50p 191.00p 176410
17/08/2018 188.00p 189.23p 187.20p 188.00p 280750
16/08/2018 187.00p 188.39p 186.50p 187.00p 69170
15/08/2018 187.00p 189.00p 186.50p 186.50p 108950
14/08/2018 188.00p 189.49p 187.00p 188.25p 427200
13/08/2018 187.00p 189.50p 186.50p 189.50p 161250
10/08/2018 189.50p 189.63p 187.00p 189.50p 133350
09/08/2018 188.00p 189.96p 187.50p 187.50p 179240
08/08/2018 189.00p 189.00p 187.11p 187.50p 153510
07/08/2018 189.50p 189.50p 187.00p 187.00p 101510
06/08/2018 188.00p 189.10p 187.00p 187.00p 273300
03/08/2018 191.50p 191.50p 187.00p 187.00p 181680
02/08/2018 189.00p 191.50p 188.50p 189.00p 174470
01/08/2018 191.00p 191.00p 190.00p 190.50p 145920
31/07/2018 190.50p 191.50p 190.01p 191.50p 89570
30/07/2018 189.00p 190.50p 189.00p 190.50p 165990
27/07/2018 190.50p 190.50p 189.51p 190.50p 99750
26/07/2018 189.00p 189.50p 187.00p 189.50p 148650
25/07/2018 187.50p 188.10p 187.00p 187.25p 156790
24/07/2018 189.50p 190.50p 187.00p 188.50p 407860
23/07/2018 190.00p 192.00p 189.50p 189.50p 273250
20/07/2018 190.50p 191.00p 189.23p 190.00p 394270
19/07/2018 192.00p 194.00p 190.55p 191.25p 230610
18/07/2018 191.00p 192.50p 191.00p 191.00p 105440
17/07/2018 192.50p 192.50p 190.50p 191.00p 122390
16/07/2018 191.50p 192.50p 191.00p 191.75p 329820
13/07/2018 193.00p 193.00p 191.00p 191.00p 111520
12/07/2018 193.50p 193.50p 191.52p 192.25p 247400
11/07/2018 194.00p 194.04p 193.00p 193.00p 66530
10/07/2018 193.50p 195.00p 193.50p 193.50p 317360
09/07/2018 193.50p 194.00p 192.52p 193.50p 118460
06/07/2018 193.00p 193.00p 192.00p 193.00p 184170
05/07/2018 193.00p 193.50p 191.54p 193.00p 193540
04/07/2018 189.50p 193.00p 189.50p 193.00p 221640
03/07/2018 190.00p 190.98p 189.50p 189.50p 179970
02/07/2018 192.50p 194.00p 189.50p 189.50p 183520
29/06/2018 194.00p 194.50p 192.30p 193.50p 397370
28/06/2018 191.50p 194.00p 191.50p 193.00p 468880
27/06/2018 192.50p 192.50p 189.00p 191.00p 145590
26/06/2018 190.00p 193.33p 190.00p 192.00p 106830
25/06/2018 191.50p 193.50p 190.50p 193.50p 128610
22/06/2018 193.50p 193.50p 192.48p 193.50p 165000
21/06/2018 193.00p 193.00p 191.50p 193.00p 199100
20/06/2018 193.00p 193.00p 190.50p 193.00p 299710
19/06/2018 191.00p 193.48p 191.00p 193.00p 125420
18/06/2018 193.50p 193.50p 191.88p 193.50p 71400
15/06/2018 193.00p 193.50p 192.15p 193.00p 218550
14/06/2018 191.50p 193.00p 189.30p 192.50p 197390
13/06/2018 190.00p 191.50p 189.00p 191.00p 249180
12/06/2018 190.50p 190.50p 188.00p 189.00p 444810
11/06/2018 190.50p 191.00p 188.50p 188.50p 296100
08/06/2018 187.50p 190.02p 187.00p 190.00p 325920
07/06/2018 188.50p 190.00p 187.50p 190.00p 599230
06/06/2018 187.00p 190.00p 187.00p 190.00p 341890
05/06/2018 188.50p 188.50p 186.50p 186.50p 125970
04/06/2018 186.50p 188.50p 186.50p 187.50p 236100
01/06/2018 185.50p 187.00p 185.50p 187.00p 34640
31/05/2018 187.00p 188.00p 185.50p 185.50p 331720
30/05/2018 190.50p 190.50p 187.00p 188.00p 363380
29/05/2018 191.00p 192.44p 189.22p 189.75p 421310
25/05/2018 190.00p 190.00p 188.98p 190.00p 294560
24/05/2018 189.50p 190.50p 189.00p 189.00p 196790
23/05/2018 191.50p 191.50p 189.20p 190.00p 176780
22/05/2018 188.00p 189.50p 187.50p 188.75p 699180
21/05/2018 189.50p 190.00p 187.50p 187.75p 570870
18/05/2018 188.50p 188.78p 187.00p 187.00p 198320
17/05/2018 189.00p 189.00p 188.00p 189.00p 241980
16/05/2018 189.50p 190.45p 187.53p 189.00p 346600
15/05/2018 190.50p 191.91p 189.50p 190.00p 146070
14/05/2018 193.00p 194.80p 190.50p 190.75p 242250
11/05/2018 194.00p 194.00p 192.50p 192.75p 132860
10/05/2018 193.50p 193.50p 192.00p 192.00p 184320
09/05/2018 193.50p 193.50p 191.53p 193.50p 170240
08/05/2018 192.00p 193.33p 190.50p 192.50p 118450
04/05/2018 192.00p 194.00p 191.50p 193.00p 356010
03/05/2018 193.50p 193.50p 191.50p 192.50p 360580
02/05/2018 193.00p 194.00p 191.72p 193.00p 351720
01/05/2018 190.50p 193.50p 190.50p 192.25p 212060
30/04/2018 189.50p 193.00p 189.50p 190.50p 261780
27/04/2018 187.00p 191.00p 186.00p 189.00p 353920
26/04/2018 182.00p 187.00p 182.00p 187.00p 314770
25/04/2018 181.00p 184.00p 181.00p 182.00p 103630
24/04/2018 180.00p 183.00p 180.00p 182.25p 120870
23/04/2018 180.00p 182.50p 180.00p 180.00p 330130
20/04/2018 179.50p 181.18p 178.50p 179.75p 221190
19/04/2018 181.00p 181.00p 178.50p 180.00p 256570
18/04/2018 178.00p 181.00p 177.50p 178.00p 667750
17/04/2018 179.00p 180.00p 177.58p 178.75p 311870
16/04/2018 178.50p 180.33p 175.59p 179.00p 347580
13/04/2018 178.00p 178.50p 176.00p 178.50p 310110
12/04/2018 178.50p 178.50p 176.20p 176.75p 281270
11/04/2018 178.00p 178.00p 175.00p 178.00p 324100
10/04/2018 177.50p 178.48p 176.29p 177.00p 547190
09/04/2018 175.00p 177.85p 175.00p 177.50p 493300
06/04/2018 177.00p 178.00p 175.00p 178.00p 562100
05/04/2018 177.00p 178.35p 176.45p 176.50p 343180
04/04/2018 179.50p 179.97p 175.50p 176.50p 902450
03/04/2018 174.00p 179.50p 173.50p 179.50p 525770
29/03/2018 176.50p 178.00p 174.00p 177.00p 668620
28/03/2018 179.50p 180.00p 176.50p 178.00p 206090
27/03/2018 179.00p 179.09p 177.00p 178.50p 291270
26/03/2018 174.00p 178.00p 174.00p 178.00p 277620
23/03/2018 176.50p 176.67p 172.10p 175.25p 605790
22/03/2018 178.50p 179.00p 175.00p 178.50p 378120
21/03/2018 177.50p 178.50p 175.00p 177.50p 233920
20/03/2018 177.00p 177.84p 176.50p 177.50p 294240
19/03/2018 176.00p 177.00p 174.00p 176.00p 332040
16/03/2018 176.00p 179.50p 173.00p 179.50p 418470
15/03/2018 177.50p 177.50p 175.50p 176.00p 228610
14/03/2018 177.50p 177.50p 176.00p 177.00p 151650
13/03/2018 175.00p 176.00p 173.50p 175.50p 287950
12/03/2018 175.00p 175.00p 172.73p 174.00p 354230
09/03/2018 174.50p 174.50p 173.50p 174.50p 140340
08/03/2018 174.50p 174.50p 173.50p 174.50p 704430
07/03/2018 175.00p 175.00p 173.50p 173.50p 412810
06/03/2018 174.00p 175.00p 173.50p 175.00p 772950
05/03/2018 172.50p 176.50p 172.50p 175.50p 421160
02/03/2018 170.50p 171.50p 168.50p 168.50p 211800
01/03/2018 172.00p 172.50p 170.50p 172.50p 144850
28/02/2018 173.00p 174.35p 172.00p 172.00p 290680
27/02/2018 170.50p 174.00p 170.50p 174.00p 213870
26/02/2018 172.50p 172.50p 170.50p 170.50p 161310
23/02/2018 172.50p 173.00p 170.00p 172.50p 38190
22/02/2018 169.50p 172.00p 169.50p 170.50p 61400
21/02/2018 170.50p 171.50p 169.50p 171.50p 392020
20/02/2018 172.00p 172.00p 170.50p 170.50p 165650
19/02/2018 171.50p 172.50p 169.50p 171.75p 274700
16/02/2018 169.00p 171.50p 169.00p 170.00p 279910
15/02/2018 169.00p 170.00p 168.29p 169.00p 118090
14/02/2018 169.50p 169.82p 167.50p 169.00p 644030
13/02/2018 172.00p 173.28p 169.00p 169.00p 373410
12/02/2018 176.00p 176.00p 171.50p 171.50p 327680
09/02/2018 175.50p 178.47p 174.50p 174.50p 375480
08/02/2018 173.50p 179.50p 173.50p 179.50p 330830
07/02/2018 174.00p 176.00p 171.76p 176.00p 271150
06/02/2018 172.50p 172.50p 169.50p 170.00p 246820
05/02/2018 176.00p 176.00p 173.00p 173.00p 322790
02/02/2018 176.00p 177.00p 174.13p 176.00p 183060
01/02/2018 174.50p 176.00p 174.00p 174.75p 450870
31/01/2018 173.00p 180.00p 173.00p 175.00p 429150
30/01/2018 172.50p 175.50p 172.50p 173.00p 181220
29/01/2018 175.00p 175.50p 173.00p 173.00p 245080
26/01/2018 172.50p 174.50p 172.50p 172.50p 473460
25/01/2018 174.50p 175.00p 173.00p 174.00p 108270
24/01/2018 174.00p 174.50p 173.00p 173.75p 664900
23/01/2018 174.00p 175.50p 174.00p 174.00p 115890
22/01/2018 173.00p 175.50p 173.00p 175.25p 279250
19/01/2018 173.00p 175.50p 173.00p 174.75p 245950
18/01/2018 174.00p 174.76p 172.50p 173.50p 426020
17/01/2018 176.50p 176.50p 174.13p 174.75p 241180
16/01/2018 176.00p 178.22p 175.50p 177.25p 59440
15/01/2018 178.50p 178.50p 175.63p 176.75p 175260
12/01/2018 178.50p 181.00p 178.50p 178.50p 2484370
11/01/2018 178.00p 179.50p 178.00p 178.50p 533610
10/01/2018 180.00p 180.00p 178.00p 178.00p 150880
09/01/2018 178.50p 180.50p 178.50p 179.50p 217700
08/01/2018 179.00p 179.76p 178.50p 179.00p 131410
05/01/2018 180.50p 180.98p 178.00p 178.75p 292150
04/01/2018 178.00p 181.33p 177.50p 179.75p 241180
03/01/2018 179.00p 179.99p 177.50p 179.50p 102800
02/01/2018 177.50p 178.50p 176.00p 177.50p 617650
29/12/2017 175.00p 177.00p 174.70p 176.80p 129670
28/12/2017 175.90p 175.90p 173.50p 173.50p 76070
27/12/2017 174.50p 175.79p 173.50p 174.70p 50300
22/12/2017 174.00p 175.61p 174.00p 175.10p 15110
21/12/2017 174.10p 175.72p 174.10p 174.30p 164610
20/12/2017 176.00p 176.00p 173.60p 174.55p 67310
19/12/2017 173.70p 175.98p 173.40p 175.40p 242230
18/12/2017 176.40p 176.40p 173.00p 173.90p 76740
15/12/2017 175.50p 176.30p 173.69p 174.30p 107610
14/12/2017 175.30p 175.50p 174.00p 174.55p 192930
13/12/2017 173.60p 175.38p 173.00p 173.30p 318220
12/12/2017 171.00p 173.87p 171.00p 173.70p 90010
11/12/2017 171.80p 172.55p 170.00p 172.30p 82100
08/12/2017 171.00p 171.40p 169.50p 170.35p 48910
07/12/2017 170.50p 171.77p 169.10p 169.30p 174010
06/12/2017 170.60p 171.68p 169.90p 170.10p 167460
05/12/2017 171.50p 171.70p 170.50p 170.75p 79940
04/12/2017 172.00p 173.00p 168.90p 171.20p 167270
01/12/2017 173.00p 173.90p 171.90p 172.20p 141060
30/11/2017 174.80p 174.90p 172.10p 172.10p 239290
29/11/2017 172.50p 174.78p 172.50p 174.15p 79670
28/11/2017 172.80p 174.78p 172.57p 173.70p 57210

*Close Price adjusted for both dividends and splits