HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/06/2015 109.00p 109.00p 107.70p 108.30p 221670
02/06/2015 108.00p 108.80p 107.50p 108.80p 152490
01/06/2015 108.10p 108.99p 108.00p 108.20p 145880
29/05/2015 107.50p 109.37p 107.50p 108.40p 372120
28/05/2015 108.50p 108.50p 107.59p 108.20p 160180
27/05/2015 109.10p 109.30p 108.50p 108.80p 81280
26/05/2015 108.10p 109.50p 108.10p 109.50p 200940
22/05/2015 108.70p 109.50p 108.00p 109.00p 65990
21/05/2015 108.10p 109.40p 108.10p 108.70p 236040
20/05/2015 108.10p 109.48p 108.10p 108.60p 135130
19/05/2015 108.80p 108.80p 108.30p 108.45p 814540
18/05/2015 108.70p 109.03p 108.30p 108.70p 494210
15/05/2015 108.60p 109.20p 108.50p 108.50p 174800
14/05/2015 108.50p 108.80p 108.50p 108.65p 130840
13/05/2015 108.50p 110.00p 108.47p 108.90p 98360
12/05/2015 108.20p 111.60p 108.20p 108.60p 96680
11/05/2015 107.80p 109.20p 107.80p 108.60p 116370
08/05/2015 109.00p 109.09p 108.12p 108.20p 264650
07/05/2015 108.00p 108.87p 107.90p 108.10p 155220
06/05/2015 108.00p 108.43p 108.00p 108.30p 212520
05/05/2015 107.20p 108.58p 107.18p 108.00p 134850
01/05/2015 106.20p 107.82p 106.20p 107.80p 289390
30/04/2015 106.10p 107.54p 106.10p 107.00p 175250
29/04/2015 108.20p 108.60p 107.20p 107.20p 125120
28/04/2015 107.90p 108.60p 107.10p 107.10p 139390
27/04/2015 108.60p 108.60p 107.00p 107.20p 282540
24/04/2015 108.20p 108.60p 107.30p 107.50p 72650
23/04/2015 107.10p 108.29p 107.10p 107.40p 70920
22/04/2015 107.50p 108.29p 107.10p 107.20p 128600
21/04/2015 107.70p 108.60p 107.60p 108.60p 93940
20/04/2015 107.30p 107.80p 107.10p 107.20p 131630
17/04/2015 107.40p 108.60p 107.20p 107.30p 78410
16/04/2015 107.70p 108.90p 107.10p 107.60p 264050
15/04/2015 106.50p 108.21p 106.50p 107.60p 486180
14/04/2015 106.90p 110.20p 106.50p 106.80p 281510
13/04/2015 106.40p 107.45p 106.20p 106.80p 289550
10/04/2015 107.50p 108.00p 106.20p 106.20p 326290
09/04/2015 106.40p 107.20p 106.30p 106.90p 344530
08/04/2015 106.60p 107.00p 106.10p 106.40p 161180
07/04/2015 107.90p 108.46p 106.60p 106.80p 353220
02/04/2015 110.00p 110.00p 107.50p 107.50p 335040
01/04/2015 114.00p 114.00p 111.80p 112.00p 502000
31/03/2015 114.20p 114.20p 110.66p 113.20p 575280
30/03/2015 114.20p 114.20p 113.40p 114.20p 239780
27/03/2015 114.30p 114.63p 111.00p 113.50p 223360
26/03/2015 114.90p 115.99p 113.80p 114.10p 258030
25/03/2015 112.20p 116.90p 112.19p 115.15p 529250
24/03/2015 111.80p 112.70p 111.80p 112.70p 78800
23/03/2015 112.50p 113.00p 111.80p 112.70p 211320
20/03/2015 111.90p 112.50p 111.00p 112.50p 411680
19/03/2015 112.50p 112.80p 111.40p 111.90p 307380
18/03/2015 111.00p 112.00p 111.00p 111.80p 301300
17/03/2015 111.61p 111.70p 111.05p 111.40p 64580
16/03/2015 111.40p 112.09p 110.83p 112.00p 334000
13/03/2015 112.40p 112.90p 111.00p 111.00p 140270
12/03/2015 112.90p 113.00p 111.70p 112.70p 142950
11/03/2015 111.80p 112.60p 111.20p 112.00p 284360
10/03/2015 112.10p 112.20p 111.20p 111.80p 763030
09/03/2015 111.30p 113.20p 111.30p 111.80p 479840
06/03/2015 109.00p 111.00p 109.00p 110.50p 343410
05/03/2015 109.30p 110.01p 108.62p 109.40p 145010
04/03/2015 109.30p 109.70p 108.80p 109.40p 191270
03/03/2015 109.90p 109.90p 109.10p 109.20p 483940
02/03/2015 109.50p 110.30p 109.50p 109.60p 244640
27/02/2015 109.50p 110.49p 109.50p 109.95p 138650
26/02/2015 109.50p 110.20p 109.50p 109.60p 182570
25/02/2015 110.20p 110.20p 109.60p 110.20p 66880
24/02/2015 109.20p 110.10p 109.20p 109.50p 127480
23/02/2015 109.30p 110.00p 109.20p 110.00p 226310
20/02/2015 109.00p 109.40p 109.00p 109.30p 247780
19/02/2015 109.00p 109.20p 108.50p 109.10p 93520
18/02/2015 107.50p 108.50p 107.17p 108.50p 361270
17/02/2015 107.80p 108.40p 107.51p 108.00p 93720
16/02/2015 107.40p 108.78p 107.30p 107.95p 249020
13/02/2015 107.30p 107.30p 106.80p 107.20p 115510
12/02/2015 107.10p 107.77p 106.50p 107.30p 116750
11/02/2015 106.90p 107.45p 106.80p 107.10p 17800
10/02/2015 108.00p 108.00p 107.10p 107.50p 70170
09/02/2015 108.10p 108.46p 107.30p 107.40p 970980
06/02/2015 108.00p 108.75p 107.60p 107.70p 189610
05/02/2015 108.20p 108.80p 107.72p 108.65p 57470
04/02/2015 107.30p 108.00p 107.30p 108.00p 128100
03/02/2015 107.20p 108.28p 107.00p 107.90p 426040
02/02/2015 106.30p 107.74p 106.30p 106.85p 57830
30/01/2015 107.20p 107.20p 106.30p 106.30p 111610
29/01/2015 106.30p 107.20p 106.30p 106.40p 79080
28/01/2015 106.30p 107.20p 106.30p 106.95p 80930
27/01/2015 106.30p 107.40p 106.30p 106.80p 190870
26/01/2015 106.30p 107.00p 106.20p 106.30p 233370
23/01/2015 106.90p 107.11p 106.20p 106.50p 145170
22/01/2015 106.20p 107.16p 106.20p 106.60p 76990
21/01/2015 106.00p 106.70p 105.70p 106.70p 71290
20/01/2015 105.90p 106.90p 105.60p 106.20p 253430
19/01/2015 105.70p 106.40p 105.60p 105.60p 46860
16/01/2015 106.30p 106.75p 105.50p 105.90p 195550
15/01/2015 106.90p 107.00p 106.00p 107.00p 203510
14/01/2015 105.80p 106.90p 105.80p 106.90p 273050
13/01/2015 105.60p 106.60p 105.53p 106.10p 176830
12/01/2015 105.30p 105.95p 105.00p 105.70p 206680
09/01/2015 105.70p 106.20p 104.50p 104.80p 126790
08/01/2015 105.10p 106.09p 104.80p 105.50p 194330
07/01/2015 104.80p 105.57p 104.50p 105.20p 346140
06/01/2015 106.10p 106.10p 104.50p 105.05p 181310
05/01/2015 106.10p 106.20p 104.40p 106.20p 65010
02/01/2015 105.90p 105.90p 105.04p 105.35p 25230
31/12/2014 104.60p 106.00p 104.60p 105.75p 60730
30/12/2014 105.00p 105.80p 104.50p 105.10p 150940
29/12/2014 105.20p 105.87p 105.00p 105.00p 68380
24/12/2014 105.50p 106.00p 105.50p 105.95p 29430
23/12/2014 105.80p 106.50p 105.50p 105.90p 176780
22/12/2014 106.00p 106.03p 105.00p 105.75p 293650
19/12/2014 105.50p 106.38p 105.50p 105.70p 217720
18/12/2014 105.00p 106.40p 105.00p 105.70p 408680
17/12/2014 104.50p 105.30p 104.50p 105.10p 92230
16/12/2014 105.00p 105.30p 104.40p 104.40p 1590680
15/12/2014 103.70p 105.33p 103.50p 105.00p 217810
12/12/2014 104.90p 105.00p 103.50p 103.50p 311970
11/12/2014 104.60p 105.50p 104.60p 105.50p 46750
10/12/2014 103.60p 105.00p 103.50p 104.80p 119180
09/12/2014 103.50p 104.74p 103.50p 104.60p 101610
08/12/2014 105.10p 105.47p 104.90p 105.15p 184880
05/12/2014 104.10p 105.40p 104.10p 105.40p 108380
04/12/2014 104.90p 104.98p 103.00p 104.00p 551540
03/12/2014 105.00p 105.80p 104.60p 105.30p 229530
02/12/2014 105.60p 106.00p 104.70p 105.80p 94510
01/12/2014 105.40p 105.95p 105.20p 105.20p 70310
28/11/2014 105.70p 106.50p 105.46p 106.50p 217320
27/11/2014 105.70p 106.50p 105.50p 106.50p 123380
26/11/2014 105.40p 106.00p 105.40p 106.00p 206900
25/11/2014 105.20p 106.00p 104.90p 104.90p 187310
24/11/2014 105.80p 106.50p 105.00p 105.00p 130470
21/11/2014 106.60p 106.97p 105.50p 105.50p 210300
20/11/2014 106.30p 107.00p 106.10p 107.00p 60650
19/11/2014 107.40p 107.90p 106.30p 106.50p 650320
18/11/2014 106.60p 107.30p 105.90p 106.50p 355020
17/11/2014 106.90p 107.40p 106.50p 106.70p 81330
14/11/2014 107.00p 107.59p 106.50p 107.20p 387950
13/11/2014 106.90p 107.50p 106.90p 107.30p 167530
12/11/2014 106.60p 107.50p 106.60p 107.10p 351300
11/11/2014 107.10p 107.31p 106.20p 106.80p 177200
10/11/2014 106.00p 107.40p 105.93p 107.10p 171720
07/11/2014 105.60p 107.40p 105.60p 107.40p 170970
06/11/2014 105.90p 106.82p 105.60p 106.70p 273150
05/11/2014 106.60p 106.83p 105.50p 106.00p 161130
04/11/2014 106.60p 106.60p 105.20p 106.60p 160750
03/11/2014 105.80p 106.70p 105.44p 106.70p 193020
31/10/2014 104.20p 106.00p 103.73p 106.00p 389640
30/10/2014 103.20p 104.00p 102.80p 103.80p 439020
29/10/2014 102.90p 103.50p 102.65p 103.20p 332700
28/10/2014 103.40p 103.40p 102.50p 102.50p 175380
27/10/2014 103.40p 104.00p 102.60p 103.80p 114230
24/10/2014 103.00p 103.00p 102.30p 102.80p 38030
23/10/2014 102.00p 102.60p 102.00p 102.00p 93250
22/10/2014 102.60p 103.00p 102.10p 102.30p 68560
21/10/2014 102.00p 102.50p 101.80p 102.30p 207550
20/10/2014 103.10p 103.53p 102.00p 102.50p 171460
17/10/2014 101.90p 114.58p 101.67p 103.30p 498010
16/10/2014 101.20p 102.10p 101.10p 101.30p 305730
15/10/2014 101.70p 102.21p 100.60p 101.50p 896890
14/10/2014 101.80p 102.21p 101.20p 101.40p 220520
13/10/2014 103.00p 103.08p 101.80p 101.80p 223240
10/10/2014 105.40p 105.62p 103.00p 103.10p 303540
09/10/2014 105.40p 105.90p 104.76p 105.90p 143950
08/10/2014 105.20p 105.20p 104.50p 105.00p 5860590
07/10/2014 105.00p 105.51p 104.50p 104.60p 316940
06/10/2014 104.70p 105.75p 104.50p 105.40p 252650
03/10/2014 104.60p 105.80p 104.50p 104.50p 106520
02/10/2014 105.50p 105.80p 104.50p 104.50p 70940
01/10/2014 104.90p 105.70p 104.90p 105.50p 171720
30/09/2014 105.10p 105.52p 104.00p 104.00p 240830
29/09/2014 105.00p 106.30p 104.20p 105.00p 312330
26/09/2014 105.70p 106.50p 105.00p 106.30p 162180
25/09/2014 106.50p 106.90p 105.70p 105.90p 432420
24/09/2014 106.20p 107.00p 106.10p 106.30p 199720
23/09/2014 106.10p 107.17p 106.10p 106.50p 554810
22/09/2014 106.50p 106.74p 106.10p 106.50p 402420
19/09/2014 106.30p 106.90p 105.80p 106.50p 194260
18/09/2014 105.90p 106.80p 105.70p 106.50p 699380
17/09/2014 105.60p 106.18p 105.30p 106.10p 229490
16/09/2014 104.30p 106.20p 104.30p 105.60p 351620
15/09/2014 104.10p 105.00p 103.90p 105.00p 166920
12/09/2014 104.50p 105.00p 104.10p 105.00p 178350
11/09/2014 103.30p 105.00p 103.30p 104.90p 268620
10/09/2014 103.10p 104.07p 103.10p 103.50p 178640
09/09/2014 103.30p 105.20p 102.80p 103.20p 647120
08/09/2014 103.10p 105.70p 103.10p 103.30p 272800
05/09/2014 103.10p 103.80p 103.10p 103.10p 109420
04/09/2014 103.60p 104.35p 103.10p 103.10p 171880
03/09/2014 103.30p 104.00p 103.28p 103.30p 121900
02/09/2014 105.10p 105.20p 104.50p 105.20p 123510
01/09/2014 104.30p 105.30p 104.30p 105.30p 59220
29/08/2014 104.60p 105.30p 104.10p 104.20p 372490
28/08/2014 104.90p 105.00p 104.20p 104.70p 124000
27/08/2014 104.80p 105.40p 104.30p 105.00p 181870
26/08/2014 105.50p 105.50p 104.00p 104.50p 562090
22/08/2014 106.60p 106.60p 105.10p 105.50p 184730
21/08/2014 102.10p 107.27p 102.10p 106.10p 1788860
20/08/2014 101.30p 101.93p 101.20p 101.50p 96600
19/08/2014 101.70p 102.10p 101.10p 101.10p 148540
18/08/2014 102.00p 102.00p 101.00p 101.30p 58410

*Close Price adjusted for both dividends and splits