HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/03/2012 97.90p 97.90p 96.00p 96.50p 286950
28/03/2012 97.65p 97.79p 96.80p 97.15p 160990
27/03/2012 97.50p 97.90p 96.20p 96.90p 260520
26/03/2012 97.45p 98.00p 97.00p 97.10p 327150
23/03/2012 96.55p 97.40p 96.20p 97.20p 75280
22/03/2012 96.60p 97.13p 96.20p 97.00p 138290
21/03/2012 97.50p 97.65p 96.50p 96.95p 539140
20/03/2012 97.80p 97.90p 96.50p 97.03p 206270
19/03/2012 96.70p 97.90p 96.41p 96.80p 240450
16/03/2012 97.50p 97.60p 96.40p 96.70p 373800
15/03/2012 97.80p 97.80p 96.40p 97.80p 231740
14/03/2012 97.90p 97.90p 97.50p 97.60p 193250
13/03/2012 97.60p 97.83p 97.50p 97.50p 251900
12/03/2012 97.50p 97.90p 97.30p 97.90p 354770
09/03/2012 97.50p 97.90p 97.50p 97.70p 212560
08/03/2012 97.90p 98.00p 97.30p 97.30p 378730
07/03/2012 97.20p 97.90p 97.00p 97.75p 149390
06/03/2012 97.50p 97.90p 97.20p 97.50p 90230
05/03/2012 97.20p 97.90p 96.65p 97.55p 115820
02/03/2012 97.00p 97.74p 97.00p 97.35p 112380
01/03/2012 97.50p 97.70p 96.70p 97.50p 108360
29/02/2012 97.50p 98.20p 96.70p 97.00p 266590
28/02/2012 96.70p 97.95p 96.60p 97.30p 117530
27/02/2012 96.60p 97.85p 96.12p 97.25p 82110
24/02/2012 96.60p 98.00p 96.60p 96.85p 1415900
23/02/2012 96.60p 97.00p 96.60p 96.80p 260360
22/02/2012 96.90p 97.00p 96.60p 97.00p 121750
21/02/2012 95.80p 96.83p 95.80p 96.70p 388060
20/02/2012 96.70p 96.70p 95.90p 96.32p 1077990
17/02/2012 96.10p 96.80p 94.97p 95.70p 305610
16/02/2012 96.20p 96.80p 95.80p 96.47p 116050
15/02/2012 96.00p 97.10p 96.00p 96.40p 126520
14/02/2012 96.20p 96.80p 95.70p 96.40p 616030
13/02/2012 96.00p 97.00p 95.80p 96.70p 447510
10/02/2012 95.80p 97.40p 95.52p 96.45p 646570
09/02/2012 96.90p 96.90p 95.80p 96.40p 210130
08/02/2012 96.95p 96.95p 96.30p 96.47p 77430
07/02/2012 96.00p 97.20p 95.60p 96.50p 289670
06/02/2012 96.00p 96.90p 96.00p 96.60p 235320
03/02/2012 96.20p 97.20p 96.05p 96.55p 564060
02/02/2012 96.50p 97.20p 96.20p 96.45p 384950
01/02/2012 96.50p 97.50p 96.00p 96.20p 189290
31/01/2012 97.00p 97.40p 96.38p 96.95p 130770
30/01/2012 98.30p 98.30p 97.00p 97.25p 560110
27/01/2012 96.70p 98.14p 96.70p 97.00p 163190
26/01/2012 96.75p 97.70p 96.60p 97.10p 103470
25/01/2012 97.05p 97.84p 96.60p 96.70p 180290
24/01/2012 97.50p 97.60p 97.00p 97.52p 148800
23/01/2012 97.60p 98.30p 96.65p 96.75p 161390
20/01/2012 97.70p 99.00p 97.00p 97.55p 375970
19/01/2012 97.50p 98.00p 97.50p 97.90p 16260
18/01/2012 97.45p 98.30p 96.60p 97.40p 84060
17/01/2012 97.10p 98.00p 97.00p 97.75p 5124760
16/01/2012 96.50p 97.60p 96.30p 96.90p 213060
13/01/2012 96.60p 97.70p 96.31p 97.00p 70510
12/01/2012 97.30p 97.30p 96.00p 96.67p 45900
11/01/2012 97.05p 98.94p 96.00p 96.50p 161270
10/01/2012 96.60p 97.70p 96.60p 97.35p 155250
09/01/2012 98.55p 98.55p 96.00p 96.00p 101670
06/01/2012 96.00p 97.15p 96.00p 96.63p 98910
05/01/2012 95.95p 97.00p 95.30p 95.50p 108070
04/01/2012 95.70p 97.32p 95.70p 95.90p 269130
03/01/2012 96.00p 98.00p 95.50p 96.40p 55410
30/12/2011 97.25p 97.60p 95.65p 97.00p 22450
29/12/2011 95.00p 97.55p 95.00p 96.00p 44090
28/12/2011 95.25p 96.35p 95.00p 95.00p 83190
23/12/2011 95.65p 97.51p 95.20p 95.20p 33400
22/12/2011 96.30p 97.45p 95.60p 95.80p 53330
21/12/2011 96.00p 98.00p 95.70p 96.15p 200750
20/12/2011 96.10p 96.90p 95.70p 96.10p 203060
19/12/2011 97.20p 98.00p 96.00p 96.25p 65640
16/12/2011 98.30p 99.80p 96.85p 97.20p 113080
15/12/2011 97.60p 99.50p 97.60p 98.30p 121600
14/12/2011 94.95p 96.25p 92.80p 96.20p 119440
13/12/2011 98.00p 98.05p 94.80p 95.40p 153560
12/12/2011 99.55p 101.40p 98.00p 99.05p 74020
09/12/2011 100.60p 102.00p 99.50p 99.50p 210310
08/12/2011 101.40p 101.60p 100.40p 100.50p 172860
07/12/2011 102.00p 102.90p 100.00p 101.00p 62520
06/12/2011 101.60p 103.80p 101.60p 103.10p 125430
05/12/2011 103.00p 103.90p 102.80p 103.20p 82940
02/12/2011 103.90p 103.90p 102.90p 103.00p 79490
01/12/2011 102.10p 104.00p 102.10p 103.00p 101900
30/11/2011 101.80p 103.50p 101.00p 102.50p 24660
29/11/2011 100.60p 103.50p 100.60p 101.00p 127540
28/11/2011 101.00p 103.40p 100.12p 101.00p 191270
25/11/2011 101.00p 102.00p 99.20p 100.50p 127860
24/11/2011 100.90p 102.00p 98.87p 99.35p 66710
23/11/2011 101.00p 101.50p 100.00p 101.00p 66120
22/11/2011 100.00p 102.70p 100.00p 100.50p 100090
21/11/2011 101.00p 103.30p 100.80p 101.00p 27250
18/11/2011 101.00p 101.50p 100.00p 101.25p 81240
17/11/2011 101.00p 103.00p 100.00p 101.00p 160510
16/11/2011 101.00p 102.80p 100.80p 101.00p 142360
15/11/2011 100.00p 101.50p 99.73p 100.30p 75920
14/11/2011 100.60p 102.70p 99.95p 100.00p 84470
11/11/2011 101.00p 102.00p 99.45p 100.60p 72760
10/11/2011 99.30p 100.30p 98.30p 99.60p 98020
09/11/2011 101.40p 101.50p 100.11p 100.90p 126780
08/11/2011 100.80p 102.50p 100.00p 101.40p 68260
07/11/2011 100.20p 102.00p 100.20p 101.00p 92100
04/11/2011 100.30p 102.50p 100.00p 100.00p 77030
03/11/2011 101.20p 103.70p 100.80p 101.70p 40910
02/11/2011 101.20p 104.00p 101.20p 104.00p 31810
01/11/2011 102.80p 103.50p 100.10p 103.50p 153030
31/10/2011 104.30p 106.30p 102.20p 102.20p 117070
28/10/2011 104.40p 105.20p 103.00p 103.60p 60220
27/10/2011 105.40p 106.60p 102.40p 103.50p 194300
26/10/2011 102.20p 105.50p 102.00p 104.50p 161670
25/10/2011 104.20p 104.50p 102.00p 102.60p 97430
24/10/2011 104.40p 104.50p 103.00p 103.80p 129470
21/10/2011 100.40p 105.00p 100.00p 105.00p 212520
20/10/2011 101.90p 103.00p 101.10p 102.80p 69920
19/10/2011 102.50p 104.00p 101.00p 104.00p 99710
18/10/2011 102.90p 104.40p 100.80p 102.10p 115470
17/10/2011 104.00p 106.00p 102.10p 105.00p 139200
14/10/2011 99.50p 104.00p 99.50p 104.00p 116340
13/10/2011 99.15p 101.40p 98.80p 99.60p 38980
12/10/2011 99.50p 101.40p 98.50p 99.85p 57150
11/10/2011 99.10p 100.50p 98.50p 99.00p 91270
10/10/2011 98.40p 100.90p 98.40p 99.10p 73070
07/10/2011 99.50p 100.80p 96.50p 96.50p 92830
06/10/2011 99.70p 101.10p 98.50p 99.10p 134720
05/10/2011 100.00p 102.10p 99.50p 100.00p 141520
04/10/2011 99.40p 103.00p 99.00p 99.50p 365560
03/10/2011 99.00p 103.50p 99.00p 103.50p 95320
30/09/2011 102.00p 103.50p 99.44p 100.00p 84580
29/09/2011 99.40p 102.70p 99.40p 102.70p 32160
28/09/2011 101.20p 102.00p 99.50p 100.60p 63360
27/09/2011 100.00p 104.50p 98.70p 102.00p 103810
26/09/2011 100.30p 101.80p 98.50p 100.00p 68030
23/09/2011 101.50p 103.50p 99.00p 103.50p 118510
22/09/2011 99.00p 101.70p 98.90p 99.60p 211110
21/09/2011 105.00p 105.00p 100.50p 103.00p 42000
20/09/2011 98.50p 105.00p 98.50p 105.00p 76150
19/09/2011 100.00p 102.00p 98.50p 101.50p 69880
16/09/2011 101.00p 101.80p 100.60p 101.50p 163770
15/09/2011 100.80p 103.10p 100.00p 100.00p 71440
14/09/2011 98.50p 101.50p 98.50p 99.50p 116940
13/09/2011 99.50p 100.00p 97.50p 98.45p 142310
12/09/2011 99.50p 99.50p 97.90p 98.60p 100070
09/09/2011 104.00p 105.80p 101.00p 102.50p 159930
08/09/2011 104.50p 104.70p 103.00p 103.00p 172350
07/09/2011 102.50p 105.50p 102.50p 104.00p 250830
06/09/2011 103.50p 106.50p 101.00p 102.50p 161650
05/09/2011 104.50p 106.00p 103.50p 104.00p 91360
02/09/2011 106.00p 106.00p 104.00p 104.00p 294650
01/09/2011 108.50p 109.89p 101.00p 106.50p 217410
31/08/2011 105.10p 110.00p 105.10p 109.50p 57670
30/08/2011 106.00p 108.20p 105.27p 107.35p 117190
26/08/2011 104.00p 105.50p 103.60p 105.00p 63050
25/08/2011 107.00p 109.40p 103.50p 107.60p 460710
24/08/2011 105.10p 109.00p 105.10p 108.90p 88980
23/08/2011 105.40p 108.60p 104.80p 105.10p 86410
22/08/2011 104.00p 108.10p 104.00p 108.10p 71460
19/08/2011 104.50p 108.00p 103.80p 108.00p 156920
18/08/2011 106.40p 108.40p 104.00p 107.50p 136290
17/08/2011 107.30p 110.00p 106.20p 109.20p 137940
16/08/2011 107.70p 110.00p 107.70p 109.05p 72720
15/08/2011 109.30p 110.00p 107.80p 109.00p 52430
12/08/2011 107.10p 109.69p 99.80p 108.00p 242180
11/08/2011 104.00p 108.80p 104.00p 108.10p 131940
10/08/2011 108.90p 109.70p 103.20p 103.30p 195860
09/08/2011 100.00p 107.00p 98.05p 105.70p 302110
08/08/2011 101.00p 103.60p 100.60p 102.10p 189750
05/08/2011 105.50p 106.60p 97.50p 100.20p 441380
04/08/2011 113.00p 113.00p 104.60p 104.60p 206160
03/08/2011 110.10p 111.50p 110.00p 111.10p 423680
02/08/2011 111.20p 111.70p 109.60p 110.50p 70290
01/08/2011 110.10p 112.30p 109.60p 111.80p 207420
29/07/2011 110.00p 111.60p 108.40p 109.00p 75710

*Close Price adjusted for both dividends and splits