HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/03/2016 112.00p 114.80p 112.00p 113.50p 392330
14/03/2016 111.70p 112.40p 110.92p 112.10p 523960
11/03/2016 111.00p 111.00p 109.84p 111.00p 387240
10/03/2016 110.00p 111.61p 109.80p 110.50p 171580
09/03/2016 110.00p 111.00p 110.00p 110.50p 228410
08/03/2016 107.90p 111.00p 107.83p 110.50p 562830
07/03/2016 104.10p 108.10p 104.10p 108.10p 912310
04/03/2016 100.00p 100.39p 99.43p 100.00p 496320
03/03/2016 99.90p 100.44p 99.14p 100.40p 132350
02/03/2016 99.00p 100.00p 99.00p 99.50p 781730
01/03/2016 98.20p 99.55p 98.20p 99.00p 199270
29/02/2016 98.65p 99.50p 98.10p 98.20p 208250
26/02/2016 98.70p 99.98p 98.50p 99.95p 211480
25/02/2016 99.05p 99.75p 98.50p 98.50p 163470
24/02/2016 98.80p 100.00p 98.80p 99.10p 444140
23/02/2016 98.70p 99.94p 98.70p 98.80p 158030
22/02/2016 98.95p 99.70p 98.95p 99.00p 97490
19/02/2016 99.90p 100.00p 99.00p 99.85p 118430
18/02/2016 99.50p 100.00p 99.00p 99.00p 114880
17/02/2016 99.00p 100.00p 99.00p 99.50p 269450
16/02/2016 100.40p 100.50p 99.25p 99.40p 141860
15/02/2016 100.50p 100.50p 99.00p 99.05p 171760
12/02/2016 99.05p 100.00p 99.00p 99.00p 278480
11/02/2016 99.05p 100.30p 99.00p 99.50p 196160
10/02/2016 101.00p 101.00p 99.50p 100.25p 1420440
09/02/2016 100.70p 100.70p 99.50p 99.50p 101910
08/02/2016 101.50p 102.00p 100.20p 100.20p 154100
05/02/2016 101.10p 101.99p 101.00p 101.10p 169750
04/02/2016 101.40p 102.30p 101.00p 101.10p 213010
03/02/2016 101.10p 102.00p 100.70p 101.80p 136740
02/02/2016 101.60p 102.40p 101.50p 101.50p 416120
01/02/2016 101.60p 102.57p 101.50p 101.50p 402210
29/01/2016 103.50p 103.95p 99.92p 101.00p 577220
28/01/2016 104.20p 104.20p 103.00p 103.50p 238250
27/01/2016 104.90p 104.91p 104.20p 104.20p 151920
26/01/2016 105.00p 105.50p 104.20p 104.20p 155120
25/01/2016 106.00p 106.71p 105.00p 105.00p 173090
22/01/2016 105.30p 106.70p 105.30p 105.80p 124340
21/01/2016 105.00p 105.89p 104.70p 104.90p 211380
20/01/2016 105.60p 107.10p 105.00p 105.00p 160290
19/01/2016 107.00p 107.99p 106.50p 106.50p 148890
18/01/2016 106.30p 106.97p 106.00p 106.35p 392390
15/01/2016 108.00p 108.95p 105.70p 106.70p 107940
14/01/2016 109.00p 109.80p 108.00p 108.00p 204970
13/01/2016 109.00p 109.89p 109.00p 109.10p 126800
12/01/2016 109.00p 110.42p 109.00p 109.00p 167180
11/01/2016 109.10p 109.91p 109.00p 109.00p 90130
08/01/2016 110.00p 110.60p 109.40p 110.60p 33280
07/01/2016 110.00p 110.00p 108.80p 110.00p 65270
06/01/2016 109.60p 110.67p 109.60p 110.00p 207600
05/01/2016 109.60p 110.74p 109.50p 109.60p 143310
04/01/2016 110.00p 111.50p 110.00p 110.00p 153100
31/12/2015 111.00p 111.50p 110.10p 111.50p 45420
30/12/2015 110.60p 111.00p 109.50p 110.50p 96730
29/12/2015 108.70p 110.60p 108.70p 109.50p 115470
24/12/2015 110.50p 110.50p 109.00p 109.90p 61430
23/12/2015 110.00p 110.32p 108.61p 109.50p 200010
22/12/2015 109.90p 110.50p 108.20p 108.60p 244580
21/12/2015 109.50p 109.50p 108.20p 109.50p 307730
18/12/2015 108.40p 109.50p 108.40p 109.50p 217590
17/12/2015 109.50p 109.96p 108.90p 109.00p 347950
16/12/2015 109.30p 109.68p 108.50p 108.70p 149790
15/12/2015 107.50p 109.13p 107.50p 108.60p 140400
14/12/2015 109.50p 109.50p 108.11p 108.20p 248420
11/12/2015 108.30p 109.80p 108.20p 108.80p 166080
10/12/2015 109.00p 110.00p 108.97p 109.80p 161700
09/12/2015 109.00p 109.91p 108.40p 108.50p 224160
08/12/2015 109.20p 109.91p 109.00p 109.20p 69800
07/12/2015 108.00p 110.30p 107.00p 109.50p 477780
04/12/2015 110.00p 110.00p 108.00p 108.50p 376440
03/12/2015 110.20p 110.92p 110.00p 110.10p 104180
02/12/2015 110.10p 111.54p 110.00p 110.00p 237990
01/12/2015 110.90p 111.16p 110.10p 110.90p 153040
30/11/2015 109.50p 110.90p 109.50p 110.50p 166290
27/11/2015 109.50p 110.89p 109.50p 110.30p 107600
26/11/2015 110.00p 111.00p 109.00p 109.70p 428570
25/11/2015 109.10p 109.89p 108.50p 109.40p 123560
24/11/2015 108.00p 108.90p 108.00p 108.20p 135730
23/11/2015 107.00p 108.50p 106.39p 108.00p 405450
20/11/2015 107.10p 107.90p 106.30p 106.80p 302810
19/11/2015 107.00p 108.00p 106.00p 107.10p 193050
18/11/2015 107.50p 108.25p 106.50p 107.00p 232170
17/11/2015 108.50p 108.50p 107.10p 108.00p 223710
16/11/2015 108.00p 109.10p 107.76p 108.50p 118650
13/11/2015 107.50p 109.00p 107.50p 107.90p 118140
12/11/2015 108.00p 109.09p 107.50p 107.50p 319920
11/11/2015 108.50p 108.50p 107.20p 107.90p 273980
10/11/2015 106.20p 107.50p 106.07p 107.00p 1940490
09/11/2015 105.50p 106.50p 105.32p 106.20p 125960
06/11/2015 107.00p 107.00p 105.31p 105.40p 420450
05/11/2015 107.00p 107.18p 106.00p 106.10p 246270
04/11/2015 107.00p 108.04p 106.50p 106.80p 467200
03/11/2015 107.20p 107.50p 107.00p 107.00p 135220
02/11/2015 107.10p 108.00p 107.10p 107.10p 140920
30/10/2015 108.30p 108.89p 107.00p 107.00p 248580
29/10/2015 108.60p 109.00p 108.30p 108.30p 205970
28/10/2015 108.60p 109.16p 108.30p 108.30p 121920
27/10/2015 108.50p 109.00p 108.23p 108.50p 98640
26/10/2015 108.60p 109.00p 108.00p 108.50p 122110
23/10/2015 109.30p 109.70p 107.50p 108.20p 531550
22/10/2015 110.00p 110.29p 109.00p 109.00p 285390
21/10/2015 111.50p 111.50p 110.39p 110.60p 117630
20/10/2015 111.10p 111.99p 110.40p 111.00p 148010
19/10/2015 111.60p 112.40p 111.10p 111.10p 206350
16/10/2015 111.00p 112.00p 110.40p 111.50p 317860
15/10/2015 110.10p 110.93p 110.00p 110.90p 1368980
14/10/2015 109.90p 110.50p 109.50p 110.50p 119060
13/10/2015 109.00p 109.80p 108.40p 109.80p 197580
12/10/2015 109.00p 109.00p 107.60p 108.80p 165700
09/10/2015 108.50p 108.50p 108.00p 108.40p 632000
08/10/2015 108.70p 108.70p 108.30p 108.50p 114730
07/10/2015 107.50p 108.70p 107.50p 108.05p 153430
06/10/2015 106.10p 108.13p 106.10p 107.20p 262280
05/10/2015 106.50p 106.88p 106.10p 106.10p 58670
02/10/2015 105.50p 106.62p 105.36p 106.40p 332400
01/10/2015 106.00p 107.49p 105.00p 105.60p 352630
30/09/2015 108.00p 108.00p 106.00p 106.00p 312870
29/09/2015 108.30p 108.30p 106.30p 106.30p 262140
28/09/2015 107.50p 108.30p 107.50p 108.30p 206030
25/09/2015 107.80p 108.50p 107.50p 107.50p 103180
24/09/2015 108.29p 108.29p 107.70p 107.95p 38980
23/09/2015 108.00p 108.40p 107.50p 107.50p 98530
22/09/2015 108.00p 108.50p 107.50p 107.60p 127860
21/09/2015 107.50p 108.00p 107.50p 107.80p 173770
18/09/2015 107.90p 108.20p 107.70p 108.00p 401970
17/09/2015 108.00p 108.26p 107.00p 107.50p 1167140
16/09/2015 107.80p 107.90p 107.30p 107.30p 450850
15/09/2015 107.20p 107.89p 107.20p 107.45p 65180
14/09/2015 107.40p 107.90p 107.20p 107.50p 60970
11/09/2015 107.60p 107.90p 107.50p 107.50p 181380
10/09/2015 107.70p 108.00p 107.60p 107.60p 51730
09/09/2015 108.50p 108.50p 107.80p 107.80p 370750
08/09/2015 108.00p 108.00p 107.80p 108.00p 90490
07/09/2015 107.70p 108.17p 107.50p 107.70p 56830
04/09/2015 108.00p 108.40p 107.60p 108.30p 161990
03/09/2015 108.40p 109.00p 108.00p 108.00p 71880
02/09/2015 107.90p 109.18p 107.90p 108.20p 293710
01/09/2015 107.90p 108.67p 107.90p 107.90p 84230
28/08/2015 108.00p 108.73p 108.00p 108.50p 88090
27/08/2015 108.10p 109.00p 108.10p 108.20p 182710
26/08/2015 108.10p 109.20p 108.00p 108.50p 287400
25/08/2015 108.10p 109.60p 108.10p 109.40p 86650
24/08/2015 110.40p 111.29p 107.64p 107.80p 382580
21/08/2015 111.20p 112.50p 111.20p 111.95p 118290
20/08/2015 111.90p 112.20p 111.47p 112.20p 114110
19/08/2015 111.60p 112.40p 111.20p 111.60p 112750
18/08/2015 111.70p 112.00p 111.10p 111.60p 118150
17/08/2015 111.60p 113.00p 110.80p 111.10p 322570
14/08/2015 112.20p 112.32p 111.50p 111.60p 91750
13/08/2015 111.70p 112.59p 111.70p 112.10p 87000
12/08/2015 112.00p 112.69p 111.50p 112.00p 202570
11/08/2015 112.30p 112.50p 111.78p 112.10p 116520
10/08/2015 111.00p 112.40p 111.00p 112.40p 158980
07/08/2015 111.40p 111.50p 110.55p 111.30p 159120
06/08/2015 110.50p 111.40p 110.50p 111.40p 86430
05/08/2015 110.80p 111.09p 110.20p 110.50p 90780
04/08/2015 110.90p 110.90p 110.00p 110.80p 432390
03/08/2015 110.00p 110.80p 110.00p 110.00p 41650
31/07/2015 110.90p 110.90p 110.00p 110.00p 104900
30/07/2015 110.40p 110.90p 110.40p 110.40p 231830
29/07/2015 110.00p 110.80p 110.00p 110.60p 122080
28/07/2015 110.00p 110.70p 109.90p 109.90p 136430
27/07/2015 110.50p 110.90p 110.26p 110.80p 50790
24/07/2015 109.70p 110.90p 109.70p 110.80p 112590
23/07/2015 109.50p 110.48p 109.50p 110.00p 215450
22/07/2015 108.60p 110.00p 108.60p 109.00p 110100
21/07/2015 108.20p 110.10p 107.90p 108.60p 108180
20/07/2015 108.00p 109.30p 108.00p 108.10p 76660
17/07/2015 108.30p 109.30p 108.00p 108.10p 113130
16/07/2015 108.80p 109.30p 108.00p 108.00p 82550
15/07/2015 108.30p 108.80p 107.90p 108.70p 226290
14/07/2015 109.60p 110.00p 108.00p 108.30p 318120
13/07/2015 110.00p 110.00p 108.60p 108.60p 1109890
10/07/2015 110.00p 110.00p 109.00p 109.40p 873810
09/07/2015 109.30p 109.89p 108.50p 108.50p 336610
08/07/2015 110.00p 110.70p 109.00p 109.00p 465030
07/07/2015 110.00p 110.69p 110.00p 110.00p 348500
06/07/2015 110.90p 111.00p 110.00p 111.00p 208380
03/07/2015 110.10p 110.60p 109.70p 110.00p 412530
02/07/2015 110.70p 110.70p 109.97p 110.40p 95850
01/07/2015 110.70p 110.80p 109.80p 110.00p 318360
30/06/2015 109.80p 110.60p 109.63p 110.10p 52030
29/06/2015 110.20p 111.00p 109.20p 110.00p 233970
26/06/2015 110.30p 110.70p 109.70p 110.60p 91070
25/06/2015 109.40p 110.59p 109.40p 109.90p 127320
24/06/2015 109.60p 110.57p 109.60p 109.70p 55890
23/06/2015 109.80p 110.59p 109.30p 109.30p 79950
22/06/2015 110.40p 110.70p 110.06p 110.70p 128270
19/06/2015 110.20p 110.80p 110.10p 110.70p 177200
18/06/2015 110.10p 110.60p 109.50p 110.30p 176760
17/06/2015 109.10p 110.10p 109.10p 110.10p 246290
16/06/2015 109.70p 109.70p 108.10p 108.30p 121700
15/06/2015 108.80p 109.70p 108.80p 109.60p 90690
12/06/2015 108.80p 109.40p 108.50p 108.80p 140980
11/06/2015 108.50p 109.70p 108.50p 109.50p 204520
10/06/2015 109.40p 109.70p 108.50p 109.50p 229230
09/06/2015 109.20p 109.38p 108.70p 109.20p 231310
08/06/2015 108.40p 109.50p 108.10p 108.50p 116180
05/06/2015 109.30p 109.50p 108.80p 109.30p 211540
04/06/2015 108.90p 109.50p 108.22p 109.30p 94380

*Close Price adjusted for both dividends and splits