HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2011 112.10p 113.45p 112.00p 112.40p 116950
16/06/2011 112.80p 114.00p 112.00p 113.75p 123390
15/06/2011 113.30p 114.50p 112.00p 112.00p 97260
14/06/2011 114.00p 115.00p 113.40p 114.15p 323230
13/06/2011 114.70p 114.70p 113.00p 114.00p 89080
10/06/2011 114.50p 115.00p 112.30p 112.30p 202250
09/06/2011 113.40p 114.90p 112.00p 112.00p 82820
08/06/2011 115.80p 115.90p 113.50p 113.50p 165380
07/06/2011 116.00p 116.00p 114.80p 115.80p 244750
06/06/2011 114.10p 116.00p 114.10p 116.00p 50960
03/06/2011 115.40p 116.00p 113.40p 115.40p 217830
02/06/2011 115.20p 116.00p 114.00p 115.00p 153040
01/06/2011 113.60p 116.00p 113.60p 115.90p 65880
31/05/2011 115.60p 115.90p 112.00p 113.10p 191860
27/05/2011 116.00p 117.00p 114.00p 117.00p 239680
26/05/2011 115.30p 116.00p 114.60p 116.00p 107010
25/05/2011 116.00p 116.00p 114.60p 115.10p 69890
24/05/2011 113.90p 116.00p 113.70p 116.00p 181730
23/05/2011 114.90p 116.50p 113.00p 114.00p 296370
20/05/2011 117.20p 117.80p 115.50p 116.00p 60830
19/05/2011 116.00p 118.00p 114.50p 117.00p 191180
18/05/2011 115.40p 116.00p 114.00p 115.20p 129140
17/05/2011 114.80p 115.50p 114.00p 114.50p 222330
16/05/2011 113.80p 115.04p 112.80p 114.70p 216050
13/05/2011 114.50p 115.50p 114.00p 114.45p 92030
12/05/2011 114.20p 114.80p 113.20p 114.70p 230750
11/05/2011 113.50p 114.90p 113.50p 114.90p 251560
10/05/2011 114.50p 115.28p 113.00p 114.00p 197380
09/05/2011 115.50p 116.60p 114.00p 115.00p 1281610
06/05/2011 114.90p 116.00p 114.40p 116.00p 139760
05/05/2011 113.50p 114.90p 113.50p 114.40p 154770
04/05/2011 114.00p 114.00p 112.40p 113.50p 151390
03/05/2011 112.50p 114.60p 112.00p 114.60p 181160
28/04/2011 112.90p 113.50p 111.90p 113.00p 137110
27/04/2011 113.50p 114.60p 111.30p 112.20p 263120
26/04/2011 113.00p 115.00p 110.60p 115.00p 143920
21/04/2011 111.30p 113.00p 110.60p 110.60p 205840
20/04/2011 111.00p 111.00p 109.90p 110.20p 169540
19/04/2011 110.00p 110.90p 109.60p 109.60p 141850
18/04/2011 113.20p 113.20p 109.69p 109.70p 258540
15/04/2011 112.00p 112.80p 110.80p 111.00p 115290
14/04/2011 112.20p 112.30p 110.50p 111.00p 146190
13/04/2011 111.00p 113.00p 111.00p 111.20p 382260
12/04/2011 112.00p 112.45p 110.00p 110.50p 430740
11/04/2011 109.00p 113.30p 107.50p 112.00p 368400
08/04/2011 110.00p 110.00p 107.30p 108.40p 501050
07/04/2011 109.00p 109.59p 107.40p 107.40p 542800
06/04/2011 109.10p 109.20p 107.20p 107.90p 850000
05/04/2011 110.50p 113.00p 109.00p 109.00p 365570
04/04/2011 106.20p 113.00p 106.20p 112.90p 218450
01/04/2011 108.30p 108.50p 106.11p 107.80p 504380
31/03/2011 107.50p 108.50p 105.90p 107.50p 490760
30/03/2011 105.10p 108.00p 105.00p 106.00p 267850
29/03/2011 104.00p 106.00p 102.20p 105.00p 300370
28/03/2011 104.00p 104.00p 101.60p 104.00p 102050
25/03/2011 102.00p 103.20p 100.71p 102.80p 193160
24/03/2011 101.00p 101.62p 99.10p 101.00p 283840
23/03/2011 101.00p 101.00p 98.30p 99.00p 185350
22/03/2011 100.70p 101.00p 98.50p 99.00p 209970
21/03/2011 98.80p 101.00p 97.80p 99.00p 121810
18/03/2011 98.10p 99.95p 97.50p 97.50p 186440
17/03/2011 100.00p 100.00p 96.30p 98.20p 216390
16/03/2011 98.60p 99.00p 97.00p 97.20p 462710
15/03/2011 99.70p 99.70p 95.70p 99.00p 239130
14/03/2011 98.75p 100.50p 98.45p 100.00p 91220
11/03/2011 101.50p 101.50p 98.50p 99.77p 93570
10/03/2011 100.10p 101.00p 98.50p 101.00p 83680
09/03/2011 99.50p 101.50p 98.30p 101.50p 104030
08/03/2011 100.00p 100.00p 97.30p 97.40p 104380
07/03/2011 99.00p 99.00p 97.70p 98.60p 53050
04/03/2011 99.50p 99.55p 97.25p 97.90p 332490
03/03/2011 99.45p 99.45p 96.90p 98.15p 65890
02/03/2011 99.25p 99.25p 96.65p 97.52p 133800
01/03/2011 99.90p 99.90p 96.60p 96.60p 109420
28/02/2011 97.05p 99.65p 97.05p 97.40p 137280
25/02/2011 98.70p 100.40p 97.20p 97.50p 107570
24/02/2011 100.90p 100.90p 97.55p 98.50p 142460
23/02/2011 99.80p 101.00p 97.84p 99.48p 96910
22/02/2011 97.95p 100.27p 97.50p 97.50p 95160
21/02/2011 98.50p 100.00p 98.50p 99.00p 173920
18/02/2011 99.50p 100.60p 98.85p 99.40p 58690
17/02/2011 100.00p 100.50p 99.00p 99.00p 119990
16/02/2011 98.00p 100.00p 98.00p 100.00p 62390
15/02/2011 98.10p 99.00p 97.45p 97.60p 337530
14/02/2011 97.45p 98.10p 96.35p 96.35p 284900
11/02/2011 97.45p 97.45p 95.00p 96.00p 1116870
10/02/2011 95.00p 97.05p 94.85p 96.00p 304940
09/02/2011 96.75p 96.75p 94.00p 95.80p 93930
08/02/2011 95.60p 96.82p 94.00p 95.00p 485570
07/02/2011 96.50p 97.20p 95.45p 96.50p 238150
04/02/2011 97.20p 98.80p 96.20p 96.20p 495720
03/02/2011 96.15p 97.94p 95.75p 97.00p 89840
02/02/2011 97.50p 98.50p 95.75p 98.00p 147180
01/02/2011 97.00p 97.00p 95.00p 95.00p 170160
31/01/2011 97.00p 97.45p 95.60p 96.50p 45050
28/01/2011 97.50p 97.60p 96.50p 97.00p 235330
27/01/2011 97.50p 97.50p 97.15p 97.15p 163840
26/01/2011 97.50p 97.50p 97.00p 97.15p 162450
25/01/2011 98.50p 99.02p 97.40p 97.60p 112850
24/01/2011 97.70p 99.00p 97.40p 97.90p 98380
21/01/2011 99.00p 99.50p 96.75p 99.00p 209410
20/01/2011 99.00p 99.00p 96.55p 98.10p 98190
19/01/2011 97.55p 98.90p 96.00p 96.20p 124030
18/01/2011 98.30p 98.30p 93.80p 96.10p 236390
17/01/2011 98.00p 98.00p 96.00p 96.05p 231960
14/01/2011 99.10p 100.90p 98.00p 98.95p 67350
13/01/2011 100.00p 100.90p 98.50p 100.60p 179660
12/01/2011 102.00p 103.79p 100.20p 101.00p 184920
11/01/2011 104.50p 104.50p 102.10p 103.20p 235930
10/01/2011 102.80p 103.50p 102.00p 102.20p 193420
07/01/2011 103.40p 103.50p 102.25p 103.00p 213260
06/01/2011 102.80p 104.05p 101.00p 103.30p 110040
05/01/2011 100.30p 103.00p 98.55p 101.50p 130270
04/01/2011 101.10p 102.50p 99.60p 99.60p 342620
31/12/2010 100.10p 101.50p 100.10p 100.60p 25960
30/12/2010 100.50p 102.00p 99.40p 100.50p 141200
29/12/2010 99.35p 100.90p 98.05p 99.60p 56450
24/12/2010 98.45p 100.70p 97.56p 98.55p 4570
23/12/2010 96.55p 101.00p 96.55p 101.00p 267370
22/12/2010 98.65p 99.00p 97.35p 98.10p 89370
21/12/2010 94.45p 98.00p 94.00p 97.50p 104150
20/12/2010 96.00p 96.29p 94.40p 94.40p 115870
17/12/2010 93.95p 97.00p 93.90p 93.90p 80480
16/12/2010 95.15p 96.10p 94.00p 96.10p 59160
15/12/2010 95.10p 98.00p 95.00p 95.00p 78140
14/12/2010 97.10p 98.50p 92.50p 92.50p 247240
13/12/2010 97.00p 98.15p 96.00p 97.30p 67110
10/12/2010 94.85p 97.00p 94.70p 96.50p 77920
09/12/2010 96.65p 96.65p 95.20p 96.50p 78250
08/12/2010 95.90p 95.90p 94.45p 94.90p 42210
07/12/2010 94.60p 95.87p 94.60p 95.15p 130480
06/12/2010 96.00p 96.00p 93.50p 94.90p 52380
03/12/2010 93.50p 96.00p 93.50p 93.50p 47970
02/12/2010 93.60p 95.90p 93.60p 94.25p 64890
01/12/2010 93.70p 96.00p 93.50p 94.90p 34670
30/11/2010 96.00p 96.00p 93.70p 95.00p 108800
29/11/2010 93.80p 95.70p 93.80p 94.30p 36780
26/11/2010 95.15p 97.00p 93.50p 94.35p 166010
25/11/2010 94.50p 97.50p 94.26p 97.50p 84150
24/11/2010 94.40p 96.20p 94.00p 94.50p 285760
23/11/2010 94.50p 95.90p 93.60p 94.20p 111090
22/11/2010 95.60p 96.55p 95.60p 96.05p 71510
19/11/2010 96.65p 97.00p 95.60p 96.20p 21630
18/11/2010 94.50p 97.48p 94.50p 96.10p 178470
17/11/2010 95.80p 96.80p 93.50p 94.40p 136590
16/11/2010 96.55p 98.45p 96.00p 96.40p 115300
15/11/2010 98.75p 99.00p 97.30p 98.15p 60700
12/11/2010 98.50p 99.50p 95.70p 97.50p 175430
11/11/2010 96.50p 98.80p 96.50p 98.80p 56770
10/11/2010 96.50p 99.00p 96.50p 98.80p 606590
09/11/2010 97.00p 98.40p 95.50p 98.00p 307170
08/11/2010 94.40p 97.00p 94.40p 97.00p 200050
05/11/2010 96.50p 97.00p 93.50p 96.10p 114150
04/11/2010 94.00p 96.50p 93.01p 95.50p 62290
03/11/2010 98.50p 98.50p 93.50p 94.00p 210440
02/11/2010 95.70p 97.50p 95.70p 97.50p 48960
01/11/2010 96.50p 98.00p 95.00p 96.85p 93180
29/10/2010 94.50p 96.29p 94.10p 94.10p 47600
28/10/2010 93.30p 96.50p 92.50p 94.10p 414640
27/10/2010 90.00p 93.00p 90.00p 91.60p 148450
26/10/2010 88.00p 92.00p 88.00p 90.25p 258450
25/10/2010 88.00p 91.00p 87.35p 88.50p 116660
22/10/2010 89.00p 89.00p 86.50p 87.00p 123440
21/10/2010 86.30p 88.50p 86.30p 87.00p 202190
20/10/2010 87.00p 87.00p 86.30p 87.00p 81510
19/10/2010 86.90p 87.00p 86.30p 86.60p 161880
18/10/2010 86.50p 87.00p 86.30p 86.40p 88540
15/10/2010 87.50p 88.95p 86.50p 87.75p 81420
14/10/2010 89.00p 89.00p 86.13p 87.20p 54310
13/10/2010 87.50p 89.40p 86.60p 87.00p 432340
12/10/2010 89.40p 89.40p 86.70p 87.30p 50970
11/10/2010 86.70p 89.40p 86.70p 88.05p 39520
08/10/2010 87.20p 89.00p 86.70p 87.85p 90880
07/10/2010 86.90p 89.50p 86.20p 88.50p 126180
06/10/2010 86.90p 86.90p 86.00p 86.55p 102650
05/10/2010 85.10p 86.90p 85.10p 86.45p 145970
04/10/2010 86.90p 86.90p 85.00p 86.90p 226560
01/10/2010 87.50p 87.50p 84.50p 86.40p 134460
30/09/2010 85.90p 85.90p 84.50p 85.20p 151850
29/09/2010 85.90p 85.90p 85.00p 85.90p 259110
28/09/2010 85.50p 85.80p 84.20p 85.15p 213030
27/09/2010 83.90p 85.90p 83.90p 85.50p 741740
24/09/2010 83.70p 83.80p 83.20p 83.50p 90340
23/09/2010 83.80p 83.90p 83.20p 83.50p 161320
22/09/2010 83.80p 83.80p 83.20p 83.50p 133680
21/09/2010 83.00p 83.90p 83.00p 83.40p 62190
20/09/2010 83.80p 83.90p 83.50p 83.60p 33060
17/09/2010 83.90p 83.90p 83.20p 83.40p 48230
16/09/2010 83.90p 83.90p 83.20p 83.65p 297640
15/09/2010 82.60p 83.90p 80.00p 83.45p 464430
14/09/2010 83.50p 83.90p 82.63p 83.60p 72630
13/09/2010 83.90p 83.90p 83.13p 83.30p 35730
10/09/2010 83.05p 83.90p 83.00p 83.45p 67720
09/09/2010 82.00p 83.90p 81.66p 83.10p 277610
08/09/2010 83.20p 83.20p 81.04p 82.10p 77220
07/09/2010 82.00p 83.10p 80.74p 82.00p 137590
06/09/2010 83.00p 83.20p 80.84p 82.50p 52020
03/09/2010 80.90p 82.00p 80.90p 82.00p 73260
02/09/2010 82.50p 82.50p 81.50p 81.50p 52600
01/09/2010 82.00p 82.00p 81.10p 81.10p 38440

*Close Price adjusted for both dividends and splits