HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/09/2021 397.00p 399.84p 394.00p 394.50p 993903
27/09/2021 393.00p 398.00p 392.80p 397.00p 541798
24/09/2021 396.00p 397.50p 391.50p 392.00p 680198
23/09/2021 395.50p 396.67p 392.07p 396.00p 297992
22/09/2021 398.50p 400.02p 392.00p 392.00p 602050
21/09/2021 391.00p 400.00p 391.00p 397.00p 511433
20/09/2021 401.00p 401.00p 391.44p 397.00p 826566
17/09/2021 397.00p 400.50p 396.00p 400.00p 2542853
16/09/2021 399.50p 400.00p 396.50p 399.00p 896503
15/09/2021 396.00p 400.00p 393.98p 397.00p 614625
14/09/2021 395.00p 397.50p 395.00p 396.00p 398304
13/09/2021 396.00p 398.00p 396.00p 397.00p 439279
10/09/2021 397.50p 398.00p 394.50p 396.00p 745070
09/09/2021 396.50p 397.00p 392.31p 393.00p 574746
08/09/2021 394.50p 398.34p 392.00p 396.50p 728610
07/09/2021 400.00p 400.00p 392.00p 394.00p 523603
06/09/2021 402.00p 402.00p 391.50p 394.00p 774079
03/09/2021 405.00p 405.00p 398.41p 402.00p 712229
02/09/2021 406.00p 406.00p 398.22p 405.00p 511211
01/09/2021 412.50p 412.50p 400.00p 405.00p 825704
31/08/2021 406.00p 412.50p 401.00p 404.00p 534531
27/08/2021 404.00p 411.00p 400.50p 406.00p 528114
26/08/2021 402.50p 406.00p 398.50p 403.00p 804949
25/08/2021 404.00p 406.50p 397.50p 406.00p 590599
24/08/2021 395.00p 404.00p 395.00p 404.00p 475268
23/08/2021 399.00p 400.29p 394.00p 395.00p 613859
20/08/2021 396.00p 402.50p 394.00p 396.00p 428948
19/08/2021 392.00p 400.00p 386.50p 395.00p 439295
18/08/2021 395.00p 401.00p 391.00p 397.00p 1044844
17/08/2021 388.00p 396.50p 386.50p 396.00p 623110
16/08/2021 393.00p 399.00p 387.53p 390.00p 682641
13/08/2021 407.50p 407.50p 394.50p 395.00p 543303
12/08/2021 408.00p 408.50p 398.50p 403.50p 608392
11/08/2021 390.50p 408.00p 390.50p 408.00p 607218
10/08/2021 396.00p 397.77p 390.94p 391.00p 579880
09/08/2021 399.00p 401.00p 393.00p 395.50p 535130
06/08/2021 404.00p 406.85p 396.00p 396.00p 941192
05/08/2021 406.00p 406.25p 398.20p 404.50p 530269
04/08/2021 408.50p 408.85p 394.00p 406.50p 700794
03/08/2021 393.00p 407.00p 392.00p 405.00p 767527
02/08/2021 402.50p 406.00p 391.00p 394.00p 734394
30/07/2021 398.50p 406.95p 396.00p 399.50p 1283550
29/07/2021 403.00p 403.50p 396.50p 401.00p 1319821
28/07/2021 396.00p 401.00p 390.00p 400.00p 1150155
27/07/2021 389.00p 408.50p 385.50p 395.00p 1901580
26/07/2021 389.50p 396.50p 384.00p 393.00p 996891
23/07/2021 375.00p 390.50p 374.00p 388.00p 925555
22/07/2021 375.00p 381.00p 374.00p 374.50p 413971
21/07/2021 379.00p 381.50p 371.00p 371.00p 459270
20/07/2021 367.00p 383.50p 367.00p 375.00p 612163
19/07/2021 368.50p 369.50p 366.00p 366.50p 624432
16/07/2021 366.50p 373.50p 366.00p 366.50p 1326778
15/07/2021 370.50p 378.00p 366.00p 366.50p 630237
14/07/2021 380.00p 385.50p 374.00p 374.00p 415125
13/07/2021 382.00p 386.68p 377.50p 383.00p 729273
12/07/2021 375.00p 385.00p 373.50p 381.00p 503566
09/07/2021 377.50p 381.00p 374.50p 376.00p 757918
08/07/2021 377.00p 380.00p 375.50p 377.00p 472815
07/07/2021 371.00p 382.00p 370.50p 382.00p 712323
06/07/2021 368.50p 376.50p 366.00p 375.50p 608907
05/07/2021 364.50p 370.00p 363.00p 370.00p 1340125
02/07/2021 359.50p 368.50p 355.50p 367.00p 740693
01/07/2021 355.00p 360.50p 355.00p 356.00p 947665
30/06/2021 356.00p 361.00p 354.50p 355.00p 674446
29/06/2021 351.00p 357.00p 349.58p 355.00p 674594
28/06/2021 337.50p 352.50p 337.50p 349.50p 600274
25/06/2021 332.50p 338.00p 330.42p 338.00p 1106064
24/06/2021 337.50p 338.00p 332.00p 332.00p 1655651
23/06/2021 338.00p 338.00p 336.66p 338.00p 775410
22/06/2021 338.00p 338.00p 336.00p 338.00p 911830
21/06/2021 338.00p 338.00p 335.18p 337.50p 1372353
18/06/2021 329.50p 338.00p 329.50p 337.50p 1231016
17/06/2021 335.50p 337.50p 332.00p 333.00p 1788671
16/06/2021 337.50p 337.50p 329.98p 337.50p 481098
15/06/2021 338.00p 338.00p 334.50p 334.50p 396746
14/06/2021 337.50p 338.00p 335.00p 336.00p 1130107
11/06/2021 338.00p 338.00p 334.86p 337.50p 620173
10/06/2021 334.50p 338.00p 334.50p 337.50p 731711
09/06/2021 335.00p 338.00p 335.00p 337.00p 1162331
08/06/2021 334.50p 338.00p 334.50p 338.00p 555039
07/06/2021 337.50p 338.00p 335.17p 338.00p 365778
04/06/2021 338.00p 338.00p 334.50p 336.50p 281992
03/06/2021 338.00p 338.00p 336.00p 338.00p 438589
02/06/2021 338.00p 338.00p 331.50p 337.50p 376324
01/06/2021 335.00p 338.00p 333.50p 336.50p 278528
28/05/2021 337.00p 337.50p 328.00p 330.50p 659237
27/05/2021 337.50p 337.50p 333.87p 337.50p 436981
26/05/2021 337.50p 337.50p 333.17p 335.00p 241318
25/05/2021 336.50p 337.50p 335.00p 335.00p 631284
24/05/2021 332.50p 337.50p 332.50p 337.50p 542541
21/05/2021 332.50p 337.50p 332.00p 334.00p 481733
20/05/2021 332.50p 337.50p 332.00p 337.50p 251671
19/05/2021 332.50p 337.50p 332.50p 335.00p 576130
18/05/2021 334.50p 337.50p 334.00p 337.50p 507286
17/05/2021 335.00p 337.50p 327.00p 337.50p 441042
14/05/2021 328.50p 337.50p 325.00p 336.00p 309368
13/05/2021 335.00p 336.85p 334.50p 335.50p 607383
12/05/2021 326.50p 339.00p 320.00p 335.00p 604223
11/05/2021 329.00p 334.95p 320.00p 320.00p 549799
10/05/2021 335.50p 337.61p 331.55p 333.50p 529814
07/05/2021 335.00p 341.93p 332.40p 338.50p 455885
06/05/2021 335.50p 338.12p 329.00p 333.00p 614070
05/05/2021 334.00p 338.00p 329.00p 331.50p 384049
04/05/2021 335.00p 337.00p 332.00p 334.00p 513986
30/04/2021 336.00p 336.00p 330.00p 335.00p 609015
29/04/2021 337.50p 339.00p 330.00p 333.00p 397765
28/04/2021 339.00p 339.50p 337.50p 339.00p 261787
27/04/2021 338.50p 339.40p 331.00p 336.00p 214941
26/04/2021 326.50p 340.00p 325.00p 340.00p 1297579
23/04/2021 327.00p 331.00p 327.00p 330.00p 646310
22/04/2021 332.00p 332.00p 328.00p 330.50p 979404
21/04/2021 327.50p 331.50p 325.00p 329.00p 802270
20/04/2021 334.00p 334.00p 325.00p 325.00p 697372
19/04/2021 334.00p 337.00p 332.66p 335.00p 450161
16/04/2021 334.50p 337.00p 334.00p 335.00p 464553
15/04/2021 336.00p 338.00p 334.50p 337.00p 492624
14/04/2021 335.50p 337.00p 334.50p 336.00p 552236
13/04/2021 335.50p 340.90p 335.50p 337.00p 481599
12/04/2021 336.00p 343.00p 335.00p 341.00p 897799
09/04/2021 335.50p 342.00p 335.50p 342.00p 661263
08/04/2021 329.50p 340.50p 328.00p 340.50p 680656
07/04/2021 325.00p 333.00p 325.00p 333.00p 455160
06/04/2021 326.50p 332.50p 325.04p 331.00p 682030
01/04/2021 322.00p 328.00p 321.50p 327.00p 550453
31/03/2021 320.00p 320.50p 317.16p 320.00p 1693048
30/03/2021 315.00p 320.00p 315.00p 320.00p 380501
29/03/2021 314.00p 320.00p 313.95p 318.00p 354362
26/03/2021 320.00p 324.00p 312.50p 313.00p 847172
25/03/2021 323.00p 325.00p 318.00p 318.00p 567918
24/03/2021 324.50p 328.50p 322.50p 324.00p 15581258
23/03/2021 320.00p 320.50p 318.00p 318.00p 642748
22/03/2021 313.50p 321.00p 311.55p 320.00p 927682
19/03/2021 320.00p 320.00p 308.50p 308.50p 981049
18/03/2021 320.00p 321.92p 318.50p 318.50p 518986
17/03/2021 318.00p 320.82p 318.00p 320.00p 1002894
16/03/2021 322.00p 322.00p 318.00p 318.00p 1509174
15/03/2021 320.00p 327.24p 308.00p 320.00p 2894966
12/03/2021 340.00p 346.50p 340.00p 344.50p 272241
11/03/2021 345.50p 349.29p 344.00p 347.00p 545461
10/03/2021 336.00p 346.00p 336.00p 345.50p 471596
09/03/2021 335.50p 342.00p 335.50p 336.50p 908227
08/03/2021 340.00p 341.00p 329.52p 341.00p 672120
05/03/2021 344.00p 344.00p 336.00p 336.00p 557372
04/03/2021 348.50p 348.50p 343.23p 348.50p 648841
03/03/2021 344.00p 353.50p 339.50p 348.50p 729943
02/03/2021 346.00p 350.00p 340.00p 340.00p 609527
01/03/2021 335.00p 350.00p 331.66p 350.00p 508329
26/02/2021 327.50p 335.00p 325.63p 332.50p 849766
25/02/2021 322.00p 330.50p 322.00p 330.50p 587525
24/02/2021 320.50p 325.00p 320.00p 325.00p 1289454
23/02/2021 327.00p 330.00p 317.66p 320.00p 1491026
22/02/2021 340.00p 340.00p 325.00p 325.00p 440075
19/02/2021 338.00p 340.00p 336.00p 336.00p 536598
18/02/2021 351.50p 351.50p 335.50p 335.50p 553658
17/02/2021 352.00p 354.00p 349.00p 349.00p 672231
16/02/2021 348.50p 353.00p 346.50p 353.00p 644744
15/02/2021 338.00p 349.00p 338.00p 348.50p 420718
12/02/2021 336.50p 339.50p 336.50p 338.00p 475746
11/02/2021 342.00p 345.00p 340.00p 340.00p 378970
10/02/2021 332.00p 344.00p 332.00p 341.50p 477928
09/02/2021 335.50p 340.00p 335.00p 340.00p 325677
08/02/2021 337.00p 337.00p 331.00p 334.00p 372329
05/02/2021 325.00p 338.50p 325.00p 337.00p 842003
04/02/2021 325.00p 327.02p 322.00p 326.00p 338735
03/02/2021 323.00p 325.50p 322.00p 322.00p 431072
02/02/2021 325.00p 325.50p 320.50p 323.50p 739430
01/02/2021 325.00p 325.00p 320.00p 321.50p 584492
29/01/2021 320.00p 325.50p 320.00p 323.00p 538779
28/01/2021 325.00p 325.00p 313.43p 325.00p 681092
27/01/2021 325.00p 330.50p 322.00p 322.00p 524207
26/01/2021 328.50p 330.00p 326.00p 327.00p 290577
25/01/2021 329.00p 329.00p 320.00p 325.00p 379991
22/01/2021 330.00p 333.53p 325.00p 325.00p 385863
21/01/2021 327.50p 334.00p 326.50p 329.50p 330417
20/01/2021 310.00p 328.00p 310.00p 328.00p 1007203
19/01/2021 311.50p 318.00p 310.50p 318.00p 480665
18/01/2021 315.00p 316.50p 310.00p 310.00p 318308
15/01/2021 312.00p 316.00p 308.00p 311.00p 366000
14/01/2021 319.00p 320.00p 312.00p 312.50p 386487
13/01/2021 318.00p 319.00p 312.00p 312.00p 308762
12/01/2021 322.00p 322.50p 312.00p 314.00p 408457
11/01/2021 321.50p 325.07p 320.00p 320.00p 564704
08/01/2021 322.50p 322.50p 321.00p 322.00p 369516
07/01/2021 322.50p 324.00p 321.00p 321.50p 477031
06/01/2021 322.00p 322.73p 317.00p 321.00p 478309
05/01/2021 312.00p 320.50p 310.70p 320.00p 669848
04/01/2021 305.00p 315.00p 305.00p 314.00p 460162
31/12/2020 304.00p 305.50p 304.00p 305.00p 109815
30/12/2020 305.00p 306.00p 304.00p 305.00p 351058
29/12/2020 305.50p 306.00p 304.45p 305.00p 810423
24/12/2020 305.00p 305.26p 304.00p 305.00p 179295
23/12/2020 305.00p 305.93p 301.00p 305.00p 451391
22/12/2020 300.00p 305.00p 299.50p 304.00p 228844
21/12/2020 301.00p 304.50p 301.00p 301.50p 336771
18/12/2020 304.50p 305.00p 300.44p 304.00p 622506
17/12/2020 305.00p 305.20p 300.26p 304.50p 831544
16/12/2020 303.00p 304.50p 301.75p 304.00p 777697
15/12/2020 300.50p 303.50p 297.50p 303.50p 482945
14/12/2020 298.50p 304.50p 298.50p 301.00p 292528
11/12/2020 295.50p 301.87p 295.50p 298.00p 578507

*Close Price adjusted for both dividends and splits