Capital Gearing Trust (CGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Gearing Trust

Date Open High Low Close* Volume
17/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 298
16/08/2010 2,870.00p 2,900.00p 2,870.00p 2,870.00p 330
13/08/2010 2,870.00p 2,900.00p 2,820.00p 2,870.00p 783
12/08/2010 2,870.00p 2,900.00p 2,820.00p 2,870.00p 629
11/08/2010 2,870.00p 2,920.00p 2,870.00p 2,870.00p 228
10/08/2010 2,870.00p 2,917.00p 2,870.00p 2,870.00p 76
09/08/2010 2,855.00p 2,898.00p 2,855.00p 2,870.00p 0
06/08/2010 2,855.00p 2,900.00p 2,855.00p 2,855.00p 1058
05/08/2010 2,855.00p 2,900.00p 2,855.00p 2,855.00p 804
04/08/2010 2,838.00p 2,900.00p 2,820.00p 2,855.00p 4810
03/08/2010 2,838.00p 2,888.00p 2,838.00p 2,838.00p 386
02/08/2010 2,823.00p 2,888.00p 2,823.00p 2,838.00p 1050
30/07/2010 2,818.00p 2,873.00p 2,818.00p 2,818.00p 556
29/07/2010 2,818.00p 2,873.00p 2,818.00p 2,818.00p 105
28/07/2010 2,810.00p 2,873.00p 2,770.00p 2,818.00p 364
27/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 439
26/07/2010 2,810.00p 2,858.00p 2,780.00p 2,810.00p 900
23/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 558
22/07/2010 2,810.00p 2,858.00p 2,810.00p 2,810.00p 519
21/07/2010 2,805.00p 2,858.00p 2,805.00p 2,810.00p 0
20/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 666
19/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 893
16/07/2010 2,805.00p 2,858.00p 2,805.00p 2,805.00p 470
15/07/2010 2,793.00p 2,858.00p 2,793.00p 2,805.00p 1783
14/07/2010 2,793.00p 2,858.00p 2,793.00p 2,793.00p 477
13/07/2010 2,763.00p 2,813.00p 2,763.00p 2,770.00p 1136
12/07/2010 2,713.00p 2,788.00p 2,713.00p 2,750.00p 1401
09/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 355
08/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 771
07/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 591
06/07/2010 2,713.00p 2,760.00p 2,713.00p 2,713.00p 18
05/07/2010 2,683.00p 2,753.00p 2,683.00p 2,703.00p 460
02/07/2010 2,683.00p 2,740.00p 2,683.00p 2,683.00p 569
01/07/2010 2,683.00p 2,740.00p 2,683.00p 2,683.00p 991
30/06/2010 2,683.00p 2,740.00p 2,680.00p 2,683.00p 530
29/06/2010 2,673.00p 2,720.00p 2,673.00p 2,683.00p 273
28/06/2010 2,673.00p 2,720.00p 2,646.00p 2,673.00p 217
25/06/2010 2,665.00p 2,713.00p 2,665.00p 2,673.00p 1405
24/06/2010 2,673.00p 2,720.00p 2,646.00p 2,665.00p 654
23/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 535
22/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 276
21/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 307
18/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 58
17/06/2010 2,673.00p 2,720.00p 2,640.00p 2,673.00p 1640
16/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 417
15/06/2010 2,673.00p 2,720.00p 2,646.00p 2,673.00p 521
14/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 551
11/06/2010 2,673.00p 2,720.00p 2,630.00p 2,673.00p 1067
10/06/2010 2,673.00p 2,720.00p 2,645.00p 2,673.00p 876
09/06/2010 2,673.00p 2,720.00p 2,645.00p 2,673.00p 289
08/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 604
07/06/2010 2,673.00p 2,720.00p 2,673.00p 2,673.00p 399
04/06/2010 2,673.00p 2,720.00p 2,637.00p 2,673.00p 1697
03/06/2010 2,673.00p 2,720.00p 2,630.00p 2,673.00p 2171
02/06/2010 2,665.00p 2,720.00p 2,665.00p 2,665.00p 943
01/06/2010 2,680.00p 2,740.00p 2,680.00p 2,680.00p 759
28/05/2010 2,675.00p 2,740.00p 2,640.00p 2,680.00p 598
27/05/2010 2,675.00p 2,740.00p 2,663.00p 2,675.00p 575
26/05/2010 2,665.00p 2,675.00p 2,640.12p 2,675.00p 242
25/05/2010 2,665.00p 2,730.00p 2,663.00p 2,665.00p 167
24/05/2010 2,690.00p 2,690.00p 2,660.00p 2,690.00p 7750
21/05/2010 2,690.00p 2,750.00p 2,660.00p 2,690.00p 1497
20/05/2010 2,695.00p 2,695.00p 2,683.00p 2,695.00p 287
19/05/2010 2,695.00p 2,760.00p 2,695.00p 2,695.00p 264
18/05/2010 2,705.00p 2,705.00p 2,683.00p 2,705.00p 0
17/05/2010 2,683.00p 2,705.00p 2,683.00p 2,705.00p 0
14/05/2010 2,705.00p 2,705.00p 2,683.00p 2,705.00p 0
13/05/2010 2,705.00p 2,770.00p 2,683.00p 2,705.00p 110
12/05/2010 2,675.00p 2,755.00p 2,650.00p 2,695.00p 1419
11/05/2010 2,675.00p 2,675.00p 2,675.00p 2,675.00p 0
10/05/2010 2,655.00p 2,740.00p 2,655.00p 2,685.00p 1105
07/05/2010 2,635.00p 2,635.00p 2,635.00p 2,635.00p 1384
06/05/2010 2,660.00p 2,725.00p 2,653.00p 2,660.00p 109
05/05/2010 2,660.00p 2,730.00p 2,653.00p 2,660.00p 100
04/05/2010 2,670.00p 2,740.00p 2,630.00p 2,660.00p 374
30/04/2010 2,670.00p 2,670.00p 2,653.00p 2,670.00p 0
29/04/2010 2,670.00p 2,740.00p 2,653.00p 2,670.00p 3
28/04/2010 2,675.00p 2,740.00p 2,620.00p 2,670.00p 1786
27/04/2010 2,675.00p 2,740.00p 2,663.00p 2,675.00p 850
26/04/2010 2,658.00p 2,675.00p 2,658.00p 2,675.00p 0
23/04/2010 2,640.00p 2,700.00p 2,640.00p 2,658.00p 502
22/04/2010 2,640.00p 2,700.00p 2,640.00p 2,640.00p 45
21/04/2010 2,640.00p 2,700.00p 2,600.00p 2,640.00p 250
20/04/2010 2,630.00p 2,690.00p 2,630.00p 2,640.00p 216
19/04/2010 2,630.00p 2,648.00p 2,630.00p 2,630.00p 225
16/04/2010 2,640.00p 2,700.00p 2,600.00p 2,640.00p 1100
15/04/2010 2,640.00p 2,700.00p 2,640.00p 2,640.00p 360
14/04/2010 2,630.00p 2,700.00p 2,630.00p 2,640.00p 237
13/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 697
12/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 965
09/04/2010 2,630.00p 2,690.00p 2,600.00p 2,630.00p 2227
08/04/2010 2,630.00p 2,690.00p 2,603.00p 2,630.00p 1120
07/04/2010 2,630.00p 2,690.00p 2,603.00p 2,630.00p 1679
06/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 264
01/04/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 554
31/03/2010 2,630.00p 2,690.00p 2,630.00p 2,630.00p 1322
30/03/2010 2,620.00p 2,690.00p 2,620.00p 2,630.00p 512
29/03/2010 2,620.00p 2,680.00p 2,620.00p 2,620.00p 999
26/03/2010 2,620.00p 2,680.00p 2,620.00p 2,620.00p 415
25/03/2010 2,610.00p 2,680.00p 2,570.00p 2,620.00p 1529
24/03/2010 2,610.00p 2,670.00p 2,570.00p 2,610.00p 304
23/03/2010 2,610.00p 2,670.00p 2,610.00p 2,610.00p 1053
22/03/2010 2,610.00p 2,670.00p 2,570.00p 2,610.00p 1539
19/03/2010 2,610.00p 2,670.00p 2,565.00p 2,610.00p 204
18/03/2010 2,570.00p 2,670.00p 2,570.00p 2,610.00p 1895
17/03/2010 2,570.00p 2,630.00p 2,570.00p 2,570.00p 445
16/03/2010 2,570.00p 2,630.00p 2,540.24p 2,570.00p 1044
15/03/2010 2,575.00p 2,630.00p 2,570.00p 2,570.00p 1912
12/03/2010 2,565.00p 2,628.00p 2,540.00p 2,575.00p 2699
11/03/2010 2,550.00p 2,610.00p 2,550.00p 2,565.00p 10362
10/03/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 944
09/03/2010 2,550.00p 2,578.00p 0.00p 2,550.00p 0
08/03/2010 2,550.00p 2,578.00p 2,490.00p 2,550.00p 238
05/03/2010 2,550.00p 2,578.00p 2,520.00p 2,550.00p 667
04/03/2010 2,550.00p 2,610.00p 2,491.00p 2,550.00p 1511
03/03/2010 2,550.00p 2,578.00p 2,550.00p 2,550.00p 0
02/03/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 970
01/03/2010 2,550.00p 2,578.00p 2,550.00p 2,550.00p 0
26/02/2010 2,550.00p 2,610.00p 2,550.00p 2,550.00p 175
25/02/2010 2,550.00p 2,573.00p 2,550.00p 2,550.00p 0
24/02/2010 2,550.00p 2,590.00p 2,550.00p 2,550.00p 391
23/02/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 599
22/02/2010 2,550.00p 2,608.00p 2,520.00p 2,550.00p 778
19/02/2010 2,550.00p 2,550.00p 2,548.00p 2,550.00p 0
18/02/2010 2,550.00p 2,575.00p 2,493.00p 2,550.00p 985
17/02/2010 2,550.00p 2,600.00p 2,538.00p 2,550.00p 75
16/02/2010 2,550.00p 2,605.00p 2,538.00p 2,550.00p 83
15/02/2010 2,550.00p 2,600.00p 2,520.00p 2,550.00p 542
12/02/2010 2,550.00p 2,610.00p 2,538.00p 2,550.00p 75
11/02/2010 2,550.00p 2,550.00p 2,538.00p 2,550.00p 0
10/02/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 145
09/02/2010 2,550.00p 2,550.00p 2,490.00p 2,550.00p 800
08/02/2010 2,550.00p 2,610.00p 2,520.00p 2,550.00p 2170
05/02/2010 2,550.00p 2,610.00p 2,538.00p 2,550.00p 288
04/02/2010 2,570.00p 2,640.00p 2,530.12p 2,560.00p 291
03/02/2010 2,570.00p 2,630.00p 2,570.00p 2,570.00p 992
02/02/2010 2,560.00p 2,620.00p 2,560.00p 2,560.00p 180
01/02/2010 2,560.00p 2,620.00p 2,530.12p 2,560.00p 334
29/01/2010 2,560.00p 2,588.00p 2,530.12p 2,560.00p 220
28/01/2010 2,560.00p 2,620.00p 2,530.12p 2,560.00p 1755
27/01/2010 2,568.00p 2,620.00p 2,560.00p 2,560.00p 221
26/01/2010 2,568.00p 2,635.00p 2,568.00p 2,568.00p 232
25/01/2010 2,568.00p 2,635.00p 2,568.00p 2,568.00p 291
22/01/2010 2,568.00p 2,635.00p 2,510.00p 2,568.00p 269
21/01/2010 2,568.00p 2,635.00p 2,511.00p 2,568.00p 407
20/01/2010 2,568.00p 2,635.00p 2,568.00p 2,568.00p 974
19/01/2010 2,568.00p 2,635.00p 2,568.00p 2,568.00p 207
18/01/2010 2,568.00p 2,635.00p 2,568.00p 2,568.00p 82
15/01/2010 2,575.00p 2,635.00p 2,568.00p 2,568.00p 420
14/01/2010 2,575.00p 2,635.00p 2,575.00p 2,575.00p 207
13/01/2010 2,575.00p 2,635.00p 2,575.00p 2,575.00p 122
12/01/2010 2,575.00p 2,635.00p 2,575.00p 2,575.00p 350
11/01/2010 2,575.00p 2,635.00p 2,545.30p 2,575.00p 1266
08/01/2010 2,593.00p 2,603.00p 2,575.00p 2,575.00p 0
07/01/2010 2,593.00p 2,660.00p 2,525.00p 2,593.00p 2774
06/01/2010 2,583.00p 2,650.00p 2,583.00p 2,593.00p 155
05/01/2010 2,583.00p 2,650.00p 2,583.00p 2,583.00p 77
04/01/2010 2,573.00p 2,650.00p 2,573.00p 2,583.00p 1052
31/12/2009 2,573.00p 2,603.00p 2,573.00p 2,573.00p 0
30/12/2009 2,573.00p 2,630.00p 2,573.00p 2,573.00p 3
29/12/2009 2,573.00p 2,630.00p 2,545.30p 2,573.00p 701
24/12/2009 2,573.00p 2,630.00p 2,573.00p 2,573.00p 591
23/12/2009 2,573.00p 2,630.00p 2,570.00p 2,573.00p 31
22/12/2009 2,573.00p 2,630.00p 2,573.00p 2,573.00p 396
21/12/2009 2,573.00p 2,625.00p 2,570.00p 2,573.00p 434
18/12/2009 2,573.00p 2,630.00p 2,573.00p 2,573.00p 240
17/12/2009 2,573.00p 2,630.00p 2,573.00p 2,573.00p 194
16/12/2009 2,573.00p 2,625.00p 2,545.30p 2,573.00p 829
15/12/2009 2,570.00p 2,630.00p 2,570.00p 2,573.00p 538
14/12/2009 2,570.00p 2,630.00p 2,570.00p 2,570.00p 549
11/12/2009 2,570.00p 2,630.00p 2,570.00p 2,570.00p 237
10/12/2009 2,570.00p 2,630.00p 2,570.00p 2,570.00p 139
09/12/2009 2,570.00p 2,630.00p 2,515.00p 2,570.00p 811
08/12/2009 2,580.00p 2,640.00p 2,570.00p 2,570.00p 359
07/12/2009 2,580.00p 2,640.00p 2,573.00p 2,580.00p 683
04/12/2009 2,560.00p 2,620.00p 2,550.00p 2,580.00p 1937
03/12/2009 2,560.00p 2,573.00p 2,530.12p 2,560.00p 350
02/12/2009 2,560.00p 2,610.00p 2,560.00p 2,560.00p 500
01/12/2009 2,560.00p 2,580.00p 2,530.12p 2,560.00p 1699
30/11/2009 2,560.00p 2,620.00p 2,530.12p 2,560.00p 1056
27/11/2009 2,560.00p 2,620.00p 2,558.00p 2,560.00p 5
26/11/2009 2,610.00p 2,610.00p 2,550.00p 2,580.00p 69
25/11/2009 2,610.00p 2,665.00p 2,583.00p 2,610.00p 269
24/11/2009 2,610.00p 2,670.00p 2,575.00p 2,610.00p 851
23/11/2009 2,590.00p 2,670.00p 2,583.00p 2,610.00p 593
20/11/2009 2,588.00p 2,645.00p 2,555.00p 2,590.00p 383
19/11/2009 2,580.00p 2,640.00p 2,550.00p 2,588.00p 675
18/11/2009 2,560.00p 2,640.00p 2,550.00p 2,580.00p 2275
17/11/2009 2,560.00p 2,620.00p 2,500.00p 2,560.00p 1670
16/11/2009 2,548.00p 2,620.00p 2,548.00p 2,560.00p 1881
13/11/2009 2,548.00p 2,600.00p 2,518.00p 2,548.00p 1375
12/11/2009 2,540.00p 2,605.00p 2,518.00p 2,548.00p 2062
11/11/2009 2,540.00p 2,600.00p 2,518.00p 2,540.00p 1597
10/11/2009 2,540.00p 2,540.00p 2,518.00p 2,540.00p 186
09/11/2009 2,540.00p 2,540.00p 2,518.00p 2,540.00p 2566
06/11/2009 2,545.00p 2,545.00p 2,518.00p 2,540.00p 0
05/11/2009 2,535.00p 2,545.00p 2,518.00p 2,545.00p 1357
04/11/2009 2,535.00p 2,535.00p 2,518.00p 2,535.00p 565
03/11/2009 2,520.00p 2,535.00p 2,518.00p 2,535.00p 1061
02/11/2009 2,510.00p 2,543.00p 2,510.00p 2,520.00p 115

*Close Price adjusted for both dividends and splits