HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/11/2017 175.30p 176.80p 174.59p 175.45p 150570
17/11/2017 178.70p 178.70p 175.30p 176.70p 103470
16/11/2017 178.70p 181.00p 176.20p 176.60p 146790
15/11/2017 176.60p 178.00p 175.83p 177.70p 311180
14/11/2017 177.00p 178.28p 176.10p 177.30p 79670
13/11/2017 179.90p 179.90p 177.24p 178.10p 156780
10/11/2017 178.90p 179.90p 178.90p 179.10p 90940
09/11/2017 178.70p 179.90p 178.38p 178.70p 129770
08/11/2017 179.00p 179.50p 177.00p 178.80p 140060
07/11/2017 178.50p 179.00p 176.50p 178.90p 106820
06/11/2017 178.00p 178.55p 176.50p 178.00p 149670
03/11/2017 175.40p 178.00p 174.16p 176.65p 229070
02/11/2017 175.40p 175.40p 173.50p 174.50p 135120
01/11/2017 173.60p 175.11p 173.50p 174.10p 114640
31/10/2017 173.50p 175.30p 173.50p 174.20p 137740
30/10/2017 173.60p 174.90p 172.85p 174.30p 133190
27/10/2017 174.40p 174.90p 173.43p 174.50p 88520
26/10/2017 174.40p 174.40p 172.25p 174.40p 461340
25/10/2017 172.00p 173.70p 171.50p 173.35p 246810
24/10/2017 172.50p 172.50p 171.07p 172.25p 39580
23/10/2017 172.00p 172.34p 171.00p 172.00p 85840
20/10/2017 172.40p 172.40p 169.54p 171.90p 66060
19/10/2017 170.90p 171.97p 170.90p 171.65p 26260
18/10/2017 170.10p 172.05p 170.10p 170.50p 185970
17/10/2017 170.50p 172.05p 170.00p 171.80p 235680
16/10/2017 171.50p 172.14p 171.00p 172.10p 78540
13/10/2017 172.40p 172.50p 171.30p 171.30p 30100
12/10/2017 172.10p 172.10p 170.10p 171.90p 35910
11/10/2017 171.80p 172.00p 171.00p 171.80p 87950
10/10/2017 170.00p 171.50p 170.00p 171.20p 98290
09/10/2017 168.00p 169.90p 168.00p 169.90p 37090
06/10/2017 164.30p 166.90p 164.30p 166.70p 29120
05/10/2017 163.80p 165.40p 163.70p 164.30p 886590
04/10/2017 163.60p 163.80p 163.00p 163.80p 39610
03/10/2017 163.60p 164.25p 163.50p 164.25p 29580
02/10/2017 163.10p 163.70p 163.00p 163.70p 94620
29/09/2017 162.60p 163.70p 162.60p 163.20p 169480
28/09/2017 163.80p 164.30p 161.50p 161.50p 358700
27/09/2017 164.50p 165.50p 163.00p 163.00p 113290
26/09/2017 165.50p 165.50p 164.50p 164.50p 77170
25/09/2017 166.00p 166.30p 165.50p 165.70p 71110
22/09/2017 166.50p 166.80p 165.50p 165.90p 33060
21/09/2017 166.50p 166.80p 166.00p 166.40p 94260
20/09/2017 167.00p 167.20p 166.70p 166.70p 89950
19/09/2017 167.00p 167.30p 166.00p 166.50p 248690
18/09/2017 168.80p 169.30p 167.00p 167.00p 57530
15/09/2017 171.50p 171.50p 167.50p 167.50p 196350
14/09/2017 172.00p 172.10p 171.50p 172.10p 53490
13/09/2017 173.00p 173.00p 172.50p 173.00p 29860
12/09/2017 173.00p 173.00p 173.00p 173.00p 1300
11/09/2017 172.50p 173.50p 172.50p 173.00p 37840
08/09/2017 170.40p 170.40p 170.00p 170.00p 258760
07/09/2017 170.00p 170.75p 170.00p 170.75p 13010
06/09/2017 170.00p 170.80p 170.00p 170.80p 60820
05/09/2017 170.00p 170.10p 170.00p 170.00p 21710
04/09/2017 170.00p 172.00p 169.50p 170.10p 30270
01/09/2017 169.80p 170.50p 169.80p 169.80p 44650
31/08/2017 170.00p 170.60p 170.00p 170.00p 38770
30/08/2017 170.50p 170.50p 170.20p 170.40p 29910
29/08/2017 170.20p 170.50p 170.20p 170.50p 55390
25/08/2017 171.70p 171.80p 171.00p 171.00p 9890
24/08/2017 172.00p 172.30p 171.50p 171.50p 87800
23/08/2017 171.50p 171.70p 171.50p 171.70p 5570
22/08/2017 171.50p 172.00p 171.50p 172.00p 12600
21/08/2017 170.20p 172.80p 170.00p 172.50p 51610
18/08/2017 169.50p 171.00p 169.00p 169.20p 32020
17/08/2017 170.00p 170.00p 169.60p 169.60p 50560
16/08/2017 170.50p 170.50p 170.00p 170.00p 22270
15/08/2017 170.00p 170.40p 169.00p 170.00p 59080
14/08/2017 169.80p 169.90p 168.50p 169.50p 26890
11/08/2017 167.50p 169.90p 167.40p 169.20p 13830
10/08/2017 169.10p 170.50p 168.70p 169.00p 34520
09/08/2017 168.30p 170.00p 168.30p 169.20p 15680
08/08/2017 170.50p 170.50p 169.10p 169.90p 21540
07/08/2017 169.20p 170.50p 168.30p 169.20p 17340
04/08/2017 171.00p 171.00p 170.00p 170.55p 15060
03/08/2017 171.00p 171.30p 170.00p 170.20p 26200
02/08/2017 171.00p 171.00p 169.70p 170.10p 49570
01/08/2017 170.50p 170.50p 170.00p 170.50p 10740
31/07/2017 170.30p 170.30p 168.70p 169.70p 66350
28/07/2017 170.00p 170.00p 167.50p 169.50p 551670
27/07/2017 169.80p 170.00p 169.20p 169.50p 44730
26/07/2017 169.80p 169.80p 168.00p 168.00p 126670
25/07/2017 168.00p 169.50p 168.00p 168.65p 51860
24/07/2017 168.50p 169.50p 166.90p 168.00p 261880
21/07/2017 168.00p 169.50p 168.00p 168.50p 41150
20/07/2017 169.80p 170.00p 168.00p 168.00p 193810
19/07/2017 167.80p 169.25p 167.80p 169.25p 62500
18/07/2017 167.00p 168.90p 166.50p 168.00p 63240
17/07/2017 170.00p 170.00p 168.00p 168.00p 92270
14/07/2017 168.10p 169.60p 168.00p 168.90p 13000
13/07/2017 170.20p 170.20p 168.00p 168.00p 115970
12/07/2017 170.90p 170.90p 170.40p 170.40p 4300
11/07/2017 169.70p 170.10p 168.10p 168.10p 140470
10/07/2017 169.90p 170.00p 168.90p 168.90p 92000
07/07/2017 169.50p 170.30p 168.20p 169.50p 106070
06/07/2017 170.00p 171.00p 169.10p 170.30p 186670
05/07/2017 169.90p 169.90p 167.80p 169.40p 116220
04/07/2017 168.00p 169.90p 168.00p 168.00p 67470
03/07/2017 169.00p 169.50p 167.00p 168.00p 155850
30/06/2017 168.00p 169.00p 167.30p 169.00p 135870
29/06/2017 165.10p 168.00p 165.10p 167.50p 383500
28/06/2017 163.00p 163.10p 160.90p 160.90p 153590
27/06/2017 162.10p 163.80p 163.75p 163.75p 108820
26/06/2017 162.10p 164.00p 162.10p 163.80p 67680
23/06/2017 163.70p 163.70p 162.00p 162.00p 25220
22/06/2017 161.40p 164.00p 161.40p 163.70p 92100
21/06/2017 160.40p 160.50p 159.10p 159.40p 112430
20/06/2017 158.20p 162.50p 158.20p 159.30p 196710
19/06/2017 156.00p 157.90p 155.40p 157.55p 65510
16/06/2017 154.00p 156.00p 153.83p 155.80p 134410
15/06/2017 157.80p 158.14p 154.00p 154.00p 465520
14/06/2017 156.50p 158.14p 156.10p 157.40p 647520
13/06/2017 155.20p 156.50p 153.96p 155.50p 135210
12/06/2017 154.90p 154.90p 152.52p 153.95p 152730
09/06/2017 154.00p 154.00p 152.20p 154.00p 216350
08/06/2017 152.50p 154.71p 152.10p 153.85p 281540
07/06/2017 153.60p 154.19p 152.10p 152.95p 141500
06/06/2017 153.00p 153.40p 152.00p 153.20p 191820
05/06/2017 155.00p 155.00p 152.60p 153.00p 66750
02/06/2017 154.50p 154.50p 152.57p 153.10p 176820
01/06/2017 152.50p 153.42p 152.10p 152.50p 205360
31/05/2017 151.50p 153.78p 151.50p 151.80p 285800
30/05/2017 152.53p 152.89p 151.76p 152.00p 101890
26/05/2017 151.60p 152.99p 151.60p 152.90p 123180
25/05/2017 151.10p 152.07p 151.00p 151.50p 378830
24/05/2017 152.50p 152.91p 151.70p 151.85p 143590
23/05/2017 152.50p 153.50p 152.17p 152.90p 299640
22/05/2017 152.80p 152.80p 151.99p 152.60p 123430
19/05/2017 151.90p 152.60p 151.00p 152.10p 332130
18/05/2017 152.50p 152.50p 151.70p 151.90p 240010
17/05/2017 152.20p 153.74p 152.00p 152.20p 412540
16/05/2017 152.10p 153.90p 151.74p 153.00p 319990
15/05/2017 152.50p 152.50p 151.50p 152.00p 501180
12/05/2017 152.00p 152.30p 151.60p 152.30p 189170
11/05/2017 152.50p 152.50p 151.10p 151.90p 371760
10/05/2017 152.40p 152.50p 151.36p 151.90p 746960
09/05/2017 151.20p 152.30p 149.62p 152.20p 345970
08/05/2017 151.10p 152.19p 149.60p 149.60p 243670
05/05/2017 152.40p 152.40p 151.07p 152.30p 245520
04/05/2017 151.50p 152.50p 151.20p 151.20p 243810
03/05/2017 150.50p 152.00p 150.10p 150.90p 244900
02/05/2017 149.90p 150.50p 148.14p 150.00p 220310
28/04/2017 149.60p 150.76p 147.64p 148.00p 431930
27/04/2017 150.00p 150.80p 148.63p 150.70p 936140
26/04/2017 152.00p 153.30p 148.47p 149.75p 1344380
25/04/2017 152.90p 152.90p 151.60p 151.75p 227700
24/04/2017 152.30p 152.93p 152.00p 152.20p 219810
21/04/2017 153.00p 153.00p 152.20p 152.40p 216780
20/04/2017 153.00p 153.49p 152.36p 152.50p 298510
19/04/2017 152.40p 153.49p 152.40p 152.80p 102460
18/04/2017 154.00p 154.00p 152.40p 152.40p 279420
13/04/2017 153.70p 153.70p 152.30p 153.40p 234800
12/04/2017 153.50p 153.85p 152.70p 153.50p 221810
11/04/2017 153.50p 153.75p 152.30p 153.00p 859300
10/04/2017 154.00p 154.00p 152.00p 152.20p 338860
07/04/2017 152.50p 152.50p 151.79p 152.30p 338170
06/04/2017 153.50p 157.40p 151.70p 152.50p 370240
05/04/2017 157.50p 157.50p 155.50p 155.50p 402100
04/04/2017 157.20p 158.37p 155.90p 156.60p 900400
03/04/2017 157.20p 158.40p 156.30p 157.20p 327980
31/03/2017 156.50p 158.40p 156.00p 157.20p 378940
30/03/2017 157.70p 158.94p 156.00p 156.00p 206150
29/03/2017 157.60p 158.40p 156.60p 157.00p 330280
28/03/2017 158.00p 159.00p 156.70p 158.30p 238110
27/03/2017 159.00p 159.00p 157.20p 157.70p 231970
24/03/2017 158.00p 160.34p 156.92p 158.00p 476090
23/03/2017 157.90p 158.40p 157.00p 157.30p 396960
22/03/2017 156.50p 158.31p 156.50p 158.00p 270500
21/03/2017 156.60p 158.39p 156.60p 157.85p 170670
20/03/2017 158.00p 158.00p 156.20p 157.00p 358070
17/03/2017 158.50p 158.80p 156.00p 156.10p 477730
16/03/2017 158.50p 159.14p 157.70p 157.70p 585210
15/03/2017 157.50p 158.64p 157.50p 157.70p 111650
14/03/2017 159.00p 159.00p 157.50p 158.35p 161220
13/03/2017 158.00p 159.00p 156.79p 158.50p 250500
10/03/2017 157.90p 160.00p 157.60p 158.50p 76690
09/03/2017 158.00p 159.82p 158.00p 158.60p 114130
08/03/2017 161.00p 161.00p 159.00p 159.00p 155650
07/03/2017 158.60p 161.00p 157.55p 160.00p 264520
06/03/2017 157.40p 159.00p 156.00p 158.40p 131200
03/03/2017 157.00p 158.00p 156.50p 157.00p 1150770
02/03/2017 157.00p 158.92p 156.94p 157.60p 153530
01/03/2017 160.10p 160.10p 157.00p 158.20p 386950
28/02/2017 157.50p 159.64p 156.52p 157.30p 224110
27/02/2017 158.20p 159.60p 157.50p 158.00p 233710
24/02/2017 159.90p 159.90p 157.60p 157.90p 148710
23/02/2017 158.40p 159.39p 158.00p 158.70p 224000
22/02/2017 160.00p 161.60p 158.05p 159.30p 174370
21/02/2017 160.50p 162.00p 158.50p 162.00p 163370
20/02/2017 157.00p 162.00p 157.00p 160.00p 2604270
17/02/2017 155.70p 157.00p 155.70p 157.00p 137800
16/02/2017 155.00p 156.50p 155.00p 156.50p 162840
15/02/2017 156.50p 156.50p 155.20p 156.10p 221840
14/02/2017 154.40p 156.29p 154.40p 156.00p 186460
13/02/2017 153.80p 156.00p 153.20p 155.45p 244530
10/02/2017 151.50p 153.40p 151.20p 153.40p 298400
09/02/2017 150.50p 151.50p 149.69p 151.25p 314450
08/02/2017 149.80p 150.50p 149.50p 150.40p 105790
07/02/2017 150.00p 151.15p 148.70p 150.00p 137060

*Close Price adjusted for both dividends and splits