HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/01/2013 106.50p 107.10p 106.50p 106.70p 455330
15/01/2013 106.40p 107.20p 106.32p 106.90p 295990
14/01/2013 107.30p 107.49p 106.00p 107.00p 436420
11/01/2013 107.50p 107.50p 106.90p 107.30p 167850
10/01/2013 107.50p 107.50p 106.50p 107.50p 150090
09/01/2013 107.50p 107.50p 106.50p 107.15p 152380
08/01/2013 107.60p 107.60p 107.00p 107.25p 269870
07/01/2013 106.90p 107.70p 106.17p 107.60p 284860
04/01/2013 104.40p 106.50p 103.80p 106.50p 323900
03/01/2013 102.00p 104.80p 102.00p 104.10p 339720
02/01/2013 101.50p 102.92p 101.50p 102.80p 264240
31/12/2012 101.40p 102.00p 101.30p 101.60p 206760
28/12/2012 101.10p 102.70p 100.94p 102.70p 193260
27/12/2012 100.70p 101.10p 100.70p 101.00p 131040
24/12/2012 100.70p 101.00p 100.70p 100.95p 11990
21/12/2012 101.00p 101.10p 100.70p 101.10p 126810
20/12/2012 100.80p 101.00p 100.80p 100.80p 159300
19/12/2012 101.00p 101.00p 100.70p 100.70p 544670
18/12/2012 101.00p 101.00p 100.80p 100.90p 113550
17/12/2012 100.60p 101.00p 100.50p 100.80p 148870
14/12/2012 100.60p 101.00p 100.37p 100.75p 301180
13/12/2012 100.00p 101.00p 100.00p 100.60p 216640
12/12/2012 100.90p 100.95p 100.00p 100.50p 130240
11/12/2012 100.00p 100.80p 100.00p 100.25p 122350
10/12/2012 100.00p 100.50p 100.00p 100.50p 198360
07/12/2012 100.00p 100.40p 100.00p 100.25p 104490
06/12/2012 100.00p 100.90p 100.00p 100.25p 119160
05/12/2012 100.90p 100.90p 100.00p 100.35p 91330
04/12/2012 100.00p 100.90p 100.00p 100.45p 69680
03/12/2012 101.00p 101.00p 100.00p 100.10p 64460
30/11/2012 100.30p 100.60p 100.10p 100.40p 144540
29/11/2012 100.40p 101.00p 100.40p 100.60p 105490
28/11/2012 100.90p 101.00p 100.30p 100.60p 121400
27/11/2012 100.30p 100.90p 100.30p 100.45p 134640
26/11/2012 100.90p 101.10p 100.40p 100.55p 792790
23/11/2012 101.00p 101.00p 100.60p 100.90p 179090
22/11/2012 101.00p 101.00p 100.50p 100.75p 287030
21/11/2012 100.50p 101.00p 100.50p 101.00p 252440
20/11/2012 100.50p 101.10p 100.50p 100.60p 214110
19/11/2012 101.00p 101.00p 100.50p 101.00p 173350
16/11/2012 100.80p 101.20p 100.40p 100.90p 85180
15/11/2012 101.30p 101.40p 100.80p 101.20p 210980
14/11/2012 101.00p 101.40p 100.80p 100.90p 158440
13/11/2012 101.50p 101.50p 100.89p 101.20p 140070
12/11/2012 101.00p 101.50p 100.95p 101.40p 102980
09/11/2012 101.50p 101.50p 100.60p 101.10p 184740
08/11/2012 101.00p 101.50p 101.00p 101.15p 132360
07/11/2012 100.90p 101.50p 100.80p 100.80p 105160
06/11/2012 100.50p 101.30p 100.30p 100.60p 174900
05/11/2012 100.20p 101.10p 100.20p 100.30p 86660
02/11/2012 100.40p 100.40p 100.00p 100.20p 140990
01/11/2012 100.50p 100.80p 100.00p 100.60p 573970
31/10/2012 99.60p 100.50p 98.25p 100.10p 269590
30/10/2012 98.35p 98.80p 98.05p 98.20p 78960
29/10/2012 98.50p 98.50p 98.00p 98.10p 94210
26/10/2012 98.40p 98.40p 97.50p 97.75p 168050
25/10/2012 97.70p 98.30p 97.55p 98.30p 125420
24/10/2012 97.90p 98.00p 97.50p 97.50p 219090
23/10/2012 98.15p 98.41p 97.70p 97.70p 252460
22/10/2012 98.10p 98.50p 98.10p 98.30p 99330
19/10/2012 98.35p 98.85p 98.20p 98.35p 152990
18/10/2012 98.15p 98.65p 98.10p 98.37p 92300
17/10/2012 98.40p 98.40p 98.00p 98.25p 269170
16/10/2012 98.50p 98.50p 98.11p 98.30p 221070
15/10/2012 98.35p 98.85p 98.30p 98.30p 25630
12/10/2012 98.20p 99.00p 98.20p 98.58p 422210
11/10/2012 98.20p 98.80p 98.20p 98.50p 85180
10/10/2012 98.50p 98.98p 98.20p 98.50p 185890
09/10/2012 100.00p 100.00p 98.50p 98.50p 216500
08/10/2012 99.60p 100.00p 99.20p 99.62p 97210
05/10/2012 100.00p 100.00p 99.50p 99.60p 174820
04/10/2012 99.80p 100.30p 99.50p 100.00p 102900
03/10/2012 100.20p 100.50p 99.50p 100.05p 165160
02/10/2012 99.70p 100.40p 99.70p 99.70p 183120
01/10/2012 100.00p 100.50p 99.91p 100.20p 113460
28/09/2012 100.30p 100.30p 99.70p 100.00p 64070
27/09/2012 100.00p 100.50p 99.83p 100.00p 124500
26/09/2012 100.80p 100.80p 99.77p 100.30p 86650
25/09/2012 100.50p 100.73p 100.20p 100.50p 56250
24/09/2012 100.10p 100.79p 100.10p 100.20p 136270
21/09/2012 100.50p 100.50p 99.65p 100.50p 101550
20/09/2012 100.00p 100.13p 99.50p 99.80p 86890
19/09/2012 100.00p 100.50p 100.00p 100.00p 67600
18/09/2012 101.00p 101.40p 100.00p 100.00p 144020
17/09/2012 101.50p 101.80p 101.00p 101.00p 43980
14/09/2012 101.50p 102.00p 101.00p 101.60p 186050
13/09/2012 101.00p 102.00p 101.00p 101.00p 142670
12/09/2012 101.70p 101.70p 100.54p 101.00p 164020
11/09/2012 101.70p 101.70p 101.00p 101.00p 82720
10/09/2012 101.70p 101.70p 100.80p 101.00p 69620
07/09/2012 101.00p 101.50p 100.70p 101.00p 62190
06/09/2012 100.50p 101.49p 100.00p 100.70p 227290
05/09/2012 98.20p 100.20p 98.20p 100.00p 151690
04/09/2012 98.20p 98.80p 98.20p 98.20p 211860
03/09/2012 98.00p 98.80p 98.00p 98.20p 27420
31/08/2012 98.00p 99.00p 98.00p 98.50p 45530
30/08/2012 99.00p 99.00p 98.00p 98.30p 159910
29/08/2012 99.00p 99.00p 98.40p 98.68p 117860
28/08/2012 98.00p 99.00p 98.00p 98.00p 112640
24/08/2012 98.90p 98.99p 98.43p 98.80p 96140
23/08/2012 97.00p 98.50p 96.90p 98.40p 154280
22/08/2012 96.10p 96.38p 95.80p 96.10p 103740
21/08/2012 96.50p 96.50p 95.75p 96.50p 40520
20/08/2012 96.50p 96.50p 95.71p 95.80p 255390
17/08/2012 96.50p 96.50p 95.30p 95.95p 374230
16/08/2012 92.50p 92.50p 91.83p 92.03p 175860
15/08/2012 92.70p 92.70p 92.00p 92.00p 142100
14/08/2012 92.00p 92.70p 91.90p 92.70p 138330
13/08/2012 92.40p 92.40p 91.80p 92.20p 160500
10/08/2012 92.40p 92.40p 91.81p 92.08p 149340
09/08/2012 92.00p 92.50p 91.66p 92.10p 131390
08/08/2012 92.40p 92.40p 92.00p 92.20p 84600
07/08/2012 92.50p 92.50p 92.00p 92.00p 199610
06/08/2012 92.00p 92.74p 92.00p 92.38p 108580
03/08/2012 92.90p 92.90p 92.00p 92.20p 57070
02/08/2012 91.80p 93.00p 91.80p 92.40p 26580
01/08/2012 93.00p 93.00p 92.03p 92.03p 55970
31/07/2012 92.40p 92.75p 92.40p 92.48p 47250
30/07/2012 92.70p 92.90p 92.30p 92.65p 89360
27/07/2012 92.90p 92.90p 92.00p 92.35p 204840
26/07/2012 92.70p 92.80p 91.86p 92.25p 2394480
25/07/2012 92.20p 92.54p 91.80p 91.80p 67950
24/07/2012 92.20p 92.69p 91.93p 92.00p 81760
23/07/2012 91.60p 92.50p 91.60p 92.03p 58950
20/07/2012 91.80p 92.69p 91.80p 92.25p 98940
19/07/2012 92.05p 92.80p 92.05p 92.20p 152300
18/07/2012 92.00p 92.14p 91.60p 91.60p 93910
17/07/2012 91.60p 92.80p 91.50p 91.60p 247460
16/07/2012 91.60p 92.30p 91.30p 91.50p 111690
13/07/2012 92.00p 92.00p 91.20p 91.60p 153880
12/07/2012 91.40p 91.99p 91.10p 91.10p 101640
11/07/2012 91.60p 92.10p 91.15p 91.70p 57360
10/07/2012 91.50p 92.21p 91.40p 91.60p 127690
09/07/2012 91.40p 91.91p 91.00p 91.05p 52170
06/07/2012 91.40p 92.20p 91.40p 91.40p 147940
05/07/2012 91.40p 91.95p 91.10p 91.50p 134620
04/07/2012 91.40p 92.50p 91.00p 91.00p 52400
03/07/2012 92.50p 92.60p 90.90p 91.40p 623310
02/07/2012 90.10p 90.90p 89.80p 89.90p 424570
29/06/2012 90.99p 90.99p 90.10p 90.10p 48860
28/06/2012 91.00p 91.75p 89.80p 89.80p 197960
27/06/2012 90.00p 91.20p 89.75p 89.75p 81590
26/06/2012 90.00p 90.89p 89.81p 90.80p 69740
25/06/2012 89.55p 90.35p 89.55p 89.70p 953130
22/06/2012 90.00p 90.39p 89.50p 89.50p 67290
21/06/2012 91.00p 91.00p 89.40p 89.60p 568320
20/06/2012 89.65p 90.35p 89.40p 90.00p 137340
19/06/2012 90.10p 90.60p 90.10p 90.45p 190420
18/06/2012 91.30p 91.30p 90.10p 90.50p 229110
15/06/2012 91.40p 91.40p 90.00p 91.20p 641980
14/06/2012 91.25p 91.30p 90.05p 91.00p 177710
13/06/2012 91.30p 91.30p 89.67p 90.35p 126300
12/06/2012 91.15p 91.20p 90.00p 90.65p 95530
11/06/2012 91.15p 91.20p 90.45p 90.45p 163350
08/06/2012 90.00p 91.15p 89.75p 90.40p 338910
07/06/2012 90.50p 91.30p 90.48p 90.60p 221640
06/06/2012 89.50p 90.45p 89.50p 89.50p 158180
01/06/2012 91.00p 91.80p 89.20p 89.50p 313550
31/05/2012 91.50p 91.60p 90.85p 91.10p 189370
30/05/2012 91.00p 91.24p 90.50p 90.85p 155160
29/05/2012 91.05p 92.00p 90.80p 91.50p 553160
28/05/2012 92.10p 92.80p 91.00p 91.00p 82440
25/05/2012 92.50p 92.50p 91.50p 91.80p 114330
24/05/2012 91.51p 92.33p 91.50p 92.08p 42290
23/05/2012 92.10p 93.20p 91.50p 91.50p 84480
22/05/2012 92.80p 92.80p 91.74p 92.28p 235470
21/05/2012 92.50p 93.20p 91.79p 92.30p 149980
18/05/2012 92.15p 92.80p 91.20p 91.80p 122090
17/05/2012 94.10p 94.10p 91.80p 92.03p 280860
16/05/2012 94.05p 94.74p 93.90p 94.00p 201300
15/05/2012 94.95p 95.00p 93.90p 94.58p 291790
14/05/2012 95.50p 96.50p 93.70p 94.30p 276790
11/05/2012 96.05p 96.10p 95.31p 95.75p 181010
10/05/2012 95.25p 96.18p 95.00p 95.10p 114160
09/05/2012 96.30p 96.30p 95.00p 95.25p 127710
08/05/2012 95.40p 96.28p 94.50p 94.50p 340320
04/05/2012 95.60p 96.70p 95.40p 95.40p 383890
03/05/2012 96.50p 96.50p 95.80p 95.80p 179710
02/05/2012 95.80p 97.00p 95.80p 95.90p 164210
01/05/2012 96.20p 96.50p 95.74p 96.15p 165540
30/04/2012 95.60p 96.63p 95.10p 95.10p 189230
27/04/2012 96.50p 96.50p 96.00p 96.20p 116280
26/04/2012 96.20p 96.20p 95.70p 95.80p 200990
25/04/2012 96.00p 96.20p 95.71p 95.95p 37670
24/04/2012 95.40p 96.58p 95.40p 95.92p 159670
23/04/2012 96.10p 96.10p 95.30p 95.30p 221450
20/04/2012 96.00p 96.00p 95.60p 95.70p 196770
19/04/2012 96.20p 96.40p 95.50p 95.70p 129780
18/04/2012 95.55p 96.19p 95.50p 95.95p 48620
17/04/2012 96.00p 96.65p 95.55p 95.65p 112170
16/04/2012 95.15p 95.73p 95.15p 95.47p 181360
13/04/2012 95.55p 96.00p 95.20p 95.30p 241000
12/04/2012 95.40p 95.92p 95.34p 95.50p 77310
11/04/2012 96.50p 96.50p 95.10p 95.40p 115570
10/04/2012 95.40p 96.55p 95.40p 95.40p 133940
05/04/2012 96.50p 96.50p 95.30p 95.80p 121220
04/04/2012 96.30p 96.50p 95.10p 96.00p 1493250
03/04/2012 96.30p 96.50p 96.21p 96.50p 270280
02/04/2012 97.00p 97.00p 96.00p 96.50p 340260
30/03/2012 96.95p 97.30p 95.80p 95.80p 187740

*Close Price adjusted for both dividends and splits