HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/11/2009 83.90p 85.00p 83.80p 85.00p 37070
11/11/2009 85.00p 85.00p 82.80p 83.90p 21330
10/11/2009 83.20p 83.95p 83.20p 83.95p 41560
09/11/2009 84.70p 84.70p 83.20p 83.20p 176180
06/11/2009 84.50p 84.50p 84.30p 84.30p 238590
05/11/2009 85.20p 85.50p 84.00p 84.00p 131570
04/11/2009 84.90p 85.30p 84.50p 84.80p 63870
03/11/2009 84.80p 84.80p 84.70p 84.70p 45180
02/11/2009 84.70p 84.70p 84.15p 84.15p 66380
30/10/2009 84.50p 84.70p 84.50p 84.70p 42600
29/10/2009 84.50p 84.50p 84.50p 84.50p 143210
28/10/2009 85.40p 85.40p 85.40p 85.40p 32040
27/10/2009 85.30p 85.40p 85.20p 85.20p 60060
26/10/2009 84.60p 85.15p 84.20p 85.15p 83970
23/10/2009 83.50p 84.20p 83.50p 84.20p 184920
22/10/2009 84.00p 84.60p 83.90p 84.30p 632880
21/10/2009 84.50p 84.50p 84.20p 84.50p 740880
20/10/2009 84.90p 84.90p 84.85p 84.85p 16850
19/10/2009 85.15p 85.15p 84.90p 84.90p 611740
16/10/2009 85.00p 87.00p 84.75p 84.75p 352750
15/10/2009 85.50p 87.50p 85.00p 87.50p 58830
14/10/2009 85.50p 85.50p 85.20p 85.20p 50040
13/10/2009 86.30p 86.30p 85.50p 85.50p 149280
12/10/2009 86.20p 88.00p 85.40p 86.50p 76460
09/10/2009 84.00p 86.50p 84.00p 86.00p 292540
08/10/2009 85.90p 85.90p 85.75p 85.75p 39350
07/10/2009 85.80p 85.90p 85.50p 85.90p 272160
06/10/2009 85.50p 86.80p 85.50p 85.50p 126940
05/10/2009 85.00p 85.25p 85.00p 85.25p 100000
02/10/2009 86.00p 86.00p 85.20p 85.50p 275700
01/10/2009 85.00p 87.00p 85.00p 86.00p 480940
30/09/2009 84.50p 86.00p 84.50p 86.00p 485510
29/09/2009 83.90p 87.95p 83.90p 87.95p 805420
28/09/2009 82.75p 83.50p 82.75p 83.50p 21080
25/09/2009 82.20p 83.00p 82.20p 82.75p 240230
24/09/2009 82.00p 82.50p 82.00p 82.30p 48840
23/09/2009 83.00p 83.50p 83.00p 83.75p 54270
22/09/2009 82.50p 83.00p 82.00p 82.80p 138610
21/09/2009 83.50p 83.50p 82.25p 82.25p 97850

*Close Price adjusted for both dividends and splits