HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/08/2010 82.50p 82.50p 80.60p 81.30p 97690
27/08/2010 80.00p 82.00p 79.60p 80.70p 161900
26/08/2010 82.00p 82.00p 79.75p 81.00p 53040
25/08/2010 81.00p 82.79p 79.00p 79.85p 174130
24/08/2010 81.60p 83.80p 79.39p 81.55p 124690
23/08/2010 80.80p 81.60p 79.39p 80.80p 31490
20/08/2010 79.60p 80.75p 78.45p 80.00p 146630
19/08/2010 80.00p 80.60p 78.38p 79.50p 75960
18/08/2010 79.40p 79.70p 78.80p 79.00p 174050
17/08/2010 78.25p 79.50p 78.00p 78.75p 54750
16/08/2010 78.20p 78.97p 78.00p 78.25p 130570
13/08/2010 79.00p 80.00p 78.20p 78.40p 163110
12/08/2010 79.20p 80.71p 78.80p 79.25p 161550
11/08/2010 79.20p 80.80p 79.20p 80.10p 84280
10/08/2010 78.80p 80.71p 78.80p 80.10p 64410
09/08/2010 78.60p 80.50p 77.70p 79.40p 7230
06/08/2010 78.00p 79.99p 78.00p 78.60p 60050
05/08/2010 78.80p 80.00p 77.00p 80.00p 69350
04/08/2010 79.40p 79.80p 78.80p 79.40p 14250
03/08/2010 79.35p 80.00p 78.80p 79.40p 14500
02/08/2010 79.25p 79.90p 78.70p 79.35p 64900
30/07/2010 79.20p 79.80p 79.20p 79.25p 81530
29/07/2010 80.80p 81.50p 79.50p 79.70p 123150
28/07/2010 79.25p 79.80p 78.00p 79.00p 58400
27/07/2010 79.00p 79.00p 78.00p 78.50p 489110
26/07/2010 79.00p 79.00p 78.15p 78.40p 94420
23/07/2010 79.50p 79.50p 78.50p 78.80p 208520
22/07/2010 79.00p 79.00p 78.00p 78.10p 123660
21/07/2010 77.40p 79.00p 77.40p 78.40p 176300
20/07/2010 78.00p 79.35p 77.50p 77.50p 96920
19/07/2010 79.50p 81.45p 78.30p 78.95p 214910
16/07/2010 77.70p 79.40p 77.70p 77.70p 41860
15/07/2010 79.50p 80.10p 78.10p 78.75p 17100
14/07/2010 79.15p 80.00p 78.60p 78.85p 5490
13/07/2010 79.50p 79.90p 78.65p 79.15p 45620
12/07/2010 78.50p 79.50p 78.50p 79.50p 12320
09/07/2010 79.00p 79.50p 78.90p 79.30p 207830
08/07/2010 80.10p 80.40p 78.80p 79.25p 274690
07/07/2010 80.10p 80.10p 78.70p 78.75p 112410
06/07/2010 80.10p 81.00p 78.60p 79.40p 54180
05/07/2010 80.10p 80.10p 78.80p 80.10p 89030
02/07/2010 80.50p 80.50p 79.50p 79.75p 86960
01/07/2010 78.50p 81.00p 78.50p 79.75p 240510
30/06/2010 79.05p 80.90p 79.00p 79.85p 6032430
29/06/2010 79.20p 81.20p 79.05p 79.05p 126700
28/06/2010 79.10p 81.20p 79.00p 80.10p 73180
25/06/2010 79.50p 79.69p 79.10p 79.10p 217080
24/06/2010 79.50p 81.20p 79.35p 79.35p 129050
23/06/2010 80.00p 80.80p 80.00p 80.25p 63720
22/06/2010 82.00p 82.20p 80.75p 80.75p 90760
21/06/2010 81.20p 82.30p 81.20p 81.75p 100650
18/06/2010 81.20p 82.40p 80.90p 82.40p 479920
17/06/2010 81.00p 82.95p 80.90p 81.00p 502360
16/06/2010 81.70p 83.50p 81.70p 82.70p 36730
15/06/2010 81.40p 83.60p 81.40p 81.70p 129470
14/06/2010 83.80p 83.87p 83.20p 83.20p 175920
11/06/2010 83.80p 83.88p 83.00p 83.40p 216840
10/06/2010 83.80p 83.80p 81.80p 82.90p 109710
09/06/2010 82.00p 83.90p 81.80p 83.90p 122690
08/06/2010 83.30p 83.40p 82.45p 82.45p 197600
07/06/2010 83.40p 83.40p 82.70p 82.95p 47020
04/06/2010 83.00p 83.40p 81.90p 82.45p 105510
03/06/2010 81.50p 83.30p 81.50p 82.25p 30220
02/06/2010 82.50p 83.00p 81.20p 82.60p 116020
01/06/2010 81.50p 83.50p 81.30p 82.00p 150410
28/05/2010 79.20p 82.00p 79.20p 80.00p 112870
27/05/2010 79.20p 81.60p 78.50p 81.60p 1255250
26/05/2010 80.80p 80.80p 79.30p 79.65p 117520
25/05/2010 79.50p 80.75p 79.50p 79.50p 87110
24/05/2010 81.40p 81.40p 80.20p 81.40p 303120
21/05/2010 80.00p 80.75p 80.00p 80.75p 94800
20/05/2010 81.50p 82.50p 80.00p 80.00p 619810
19/05/2010 82.00p 83.00p 82.00p 82.50p 291300
18/05/2010 82.50p 83.35p 82.20p 83.30p 196320
17/05/2010 83.20p 83.50p 82.20p 83.00p 255070
14/05/2010 83.00p 84.00p 82.50p 83.10p 124690
13/05/2010 83.00p 84.00p 82.70p 83.50p 60510
12/05/2010 83.20p 83.20p 81.80p 82.10p 54910
11/05/2010 83.00p 83.00p 81.50p 82.45p 131200
10/05/2010 81.50p 83.00p 81.25p 83.00p 284990
07/05/2010 82.50p 82.70p 80.50p 80.50p 72780
06/05/2010 83.50p 83.50p 82.00p 83.30p 49980
05/05/2010 82.50p 84.00p 82.50p 82.95p 115860
04/05/2010 84.00p 84.00p 83.50p 83.50p 215310
30/04/2010 84.00p 84.00p 83.00p 83.40p 137660
29/04/2010 84.50p 84.50p 83.45p 83.70p 72420
28/04/2010 83.50p 84.50p 83.16p 84.50p 24250
27/04/2010 85.00p 85.50p 78.40p 83.90p 92880
26/04/2010 84.70p 85.40p 83.80p 84.80p 24670
23/04/2010 84.25p 85.20p 83.80p 84.70p 45030
22/04/2010 84.50p 85.02p 83.86p 84.25p 278490
21/04/2010 84.55p 85.95p 84.00p 85.20p 136960
20/04/2010 84.55p 85.90p 84.55p 84.55p 34100
19/04/2010 85.10p 85.10p 84.85p 84.85p 152810
16/04/2010 86.50p 86.50p 85.20p 85.70p 184500
15/04/2010 86.00p 86.40p 85.20p 85.80p 33030
14/04/2010 86.00p 86.30p 85.00p 86.00p 106580
13/04/2010 86.05p 86.40p 85.56p 85.80p 22370
12/04/2010 85.55p 86.90p 85.55p 86.05p 168090
09/04/2010 85.80p 87.00p 85.40p 85.75p 242840
08/04/2010 85.80p 85.90p 85.00p 85.70p 75450
07/04/2010 85.60p 86.40p 85.30p 85.30p 168490
06/04/2010 85.90p 86.30p 84.50p 86.30p 289150
01/04/2010 85.70p 86.00p 85.20p 85.30p 77910
31/03/2010 84.80p 86.00p 84.20p 85.00p 178810
30/03/2010 83.50p 85.00p 83.50p 85.00p 383700
29/03/2010 83.80p 84.50p 83.60p 83.60p 267300
26/03/2010 83.55p 84.40p 83.55p 83.80p 191100
25/03/2010 84.70p 84.70p 83.50p 84.30p 477510
24/03/2010 84.80p 84.80p 84.00p 84.20p 227970
23/03/2010 84.80p 84.80p 84.00p 84.00p 237580
22/03/2010 84.80p 84.80p 84.50p 84.65p 127450
19/03/2010 84.80p 84.80p 84.50p 84.80p 188670
18/03/2010 84.80p 85.00p 84.53p 84.80p 335440
17/03/2010 84.50p 84.90p 84.50p 84.50p 108670
16/03/2010 85.00p 85.20p 84.55p 85.00p 68720
15/03/2010 85.00p 85.45p 84.50p 84.50p 163500
12/03/2010 84.80p 85.70p 84.50p 85.70p 455530
11/03/2010 84.10p 84.70p 84.10p 84.40p 60730
10/03/2010 84.50p 84.70p 84.10p 84.10p 46350
09/03/2010 84.00p 84.88p 84.00p 84.35p 226190
08/03/2010 84.60p 85.98p 84.16p 84.35p 72690
05/03/2010 84.70p 84.80p 84.00p 84.30p 224710
04/03/2010 84.00p 84.70p 84.00p 84.35p 364330
03/03/2010 84.50p 84.90p 84.00p 84.00p 212360
02/03/2010 84.00p 84.80p 83.50p 84.70p 155840
01/03/2010 84.00p 84.50p 84.00p 84.30p 60540
26/02/2010 83.90p 84.00p 83.66p 83.75p 396580
25/02/2010 84.00p 84.25p 83.20p 83.70p 98420
24/02/2010 85.00p 85.00p 84.00p 84.40p 298530
23/02/2010 85.50p 86.80p 85.32p 86.40p 170480
22/02/2010 83.50p 85.28p 83.50p 84.90p 251590
19/02/2010 83.20p 84.50p 83.12p 83.90p 236430
18/02/2010 82.70p 84.00p 82.00p 84.00p 202870
17/02/2010 82.50p 85.00p 82.50p 83.00p 160650
16/02/2010 83.00p 83.50p 82.66p 83.50p 179450
15/02/2010 83.50p 83.50p 82.70p 83.50p 10020
12/02/2010 83.50p 84.00p 82.55p 82.55p 125280
11/02/2010 83.35p 83.99p 83.05p 83.50p 23200
10/02/2010 83.00p 83.35p 82.55p 83.35p 173540
09/02/2010 82.15p 82.95p 81.26p 82.95p 47380
08/02/2010 81.55p 81.60p 81.10p 81.10p 42420
05/02/2010 82.00p 82.00p 80.50p 80.80p 240310
04/02/2010 82.00p 82.75p 82.00p 82.00p 51000
03/02/2010 84.00p 84.00p 82.00p 82.50p 341150
02/02/2010 83.50p 83.95p 82.55p 83.25p 209180
01/02/2010 83.15p 83.45p 82.03p 83.00p 58080
29/01/2010 82.45p 82.60p 82.00p 82.60p 9200
28/01/2010 81.70p 82.93p 81.55p 82.15p 529760
27/01/2010 83.00p 83.00p 81.07p 81.70p 55080
26/01/2010 82.00p 82.50p 82.00p 82.20p 93900
25/01/2010 82.00p 82.94p 81.95p 82.35p 240700
22/01/2010 83.00p 83.50p 81.00p 81.00p 192090
21/01/2010 83.70p 83.72p 83.30p 83.30p 43610
20/01/2010 83.60p 83.77p 83.30p 83.30p 13520
19/01/2010 82.80p 83.66p 82.00p 83.55p 161940
18/01/2010 83.30p 83.70p 83.05p 83.05p 18340
15/01/2010 83.80p 83.80p 83.50p 83.80p 60030
14/01/2010 83.80p 83.98p 82.83p 83.80p 18590
13/01/2010 83.00p 83.70p 82.52p 82.95p 1074840
12/01/2010 83.50p 84.50p 83.40p 83.80p 114520
11/01/2010 84.20p 84.60p 83.50p 83.75p 72160
08/01/2010 82.50p 83.80p 82.50p 83.05p 182090
07/01/2010 82.50p 85.45p 82.50p 82.50p 59420
06/01/2010 83.05p 83.20p 82.65p 82.65p 56120
05/01/2010 83.90p 84.36p 83.05p 83.05p 123070
04/01/2010 83.50p 85.76p 83.25p 83.25p 191650
31/12/2009 83.60p 84.40p 83.60p 84.40p 7430
30/12/2009 84.00p 85.30p 83.60p 83.60p 32440
29/12/2009 85.25p 85.70p 84.20p 84.75p 20180
24/12/2009 85.15p 85.45p 85.15p 85.25p 16890
23/12/2009 85.60p 85.60p 84.20p 85.15p 36240
22/12/2009 85.70p 85.70p 84.75p 84.75p 45760
21/12/2009 84.80p 85.70p 84.20p 85.10p 63230
18/12/2009 85.50p 85.50p 83.20p 84.80p 117990
17/12/2009 86.50p 86.50p 83.40p 85.50p 86080
16/12/2009 86.00p 86.90p 84.50p 85.50p 674830
15/12/2009 87.00p 88.00p 85.80p 86.50p 90540
14/12/2009 86.60p 88.00p 85.40p 85.70p 145340
11/12/2009 86.60p 86.60p 84.33p 85.00p 48100
10/12/2009 85.70p 86.35p 85.70p 86.35p 47980
09/12/2009 85.65p 86.10p 85.00p 85.60p 63370
08/12/2009 85.50p 86.27p 85.50p 85.95p 143670
07/12/2009 86.40p 86.40p 85.90p 86.15p 135150
04/12/2009 85.60p 86.30p 85.60p 86.05p 193830
03/12/2009 86.00p 86.89p 85.20p 86.20p 45020
02/12/2009 86.30p 86.70p 85.80p 86.10p 87620
01/12/2009 85.70p 86.30p 85.00p 86.30p 67350
30/11/2009 85.50p 85.70p 85.00p 85.45p 84580
27/11/2009 83.50p 85.50p 83.50p 85.00p 30850
26/11/2009 84.50p 85.50p 83.30p 83.30p 238180
25/11/2009 84.00p 85.75p 84.00p 85.75p 73530
24/11/2009 85.00p 86.08p 85.00p 85.20p 111680
23/11/2009 85.40p 86.90p 85.40p 85.85p 103950
20/11/2009 85.10p 85.50p 85.10p 85.15p 110260
19/11/2009 85.00p 85.40p 85.00p 85.20p 65470
18/11/2009 85.00p 85.47p 84.90p 85.35p 107380
17/11/2009 84.55p 85.20p 84.55p 84.95p 121470
16/11/2009 84.50p 85.10p 82.90p 84.85p 58020
13/11/2009 85.00p 85.50p 83.21p 85.10p 94050

*Close Price adjusted for both dividends and splits