HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2018 178.00p 181.00p 177.50p 178.00p 667750
17/04/2018 179.00p 180.00p 177.58p 178.75p 311870
16/04/2018 178.50p 180.33p 175.59p 179.00p 347580
13/04/2018 178.00p 178.50p 176.00p 178.50p 310110
12/04/2018 178.50p 178.50p 176.20p 176.75p 281270
11/04/2018 178.00p 178.00p 175.00p 178.00p 324100
10/04/2018 177.50p 178.48p 176.29p 177.00p 547190
09/04/2018 175.00p 177.85p 175.00p 177.50p 493300
06/04/2018 177.00p 178.00p 175.00p 178.00p 562100
05/04/2018 177.00p 178.35p 176.45p 176.50p 343180
04/04/2018 179.50p 179.97p 175.50p 176.50p 902450
03/04/2018 174.00p 179.50p 173.50p 179.50p 525770
29/03/2018 176.50p 178.00p 174.00p 177.00p 668620
28/03/2018 179.50p 180.00p 176.50p 178.00p 206090
27/03/2018 179.00p 179.09p 177.00p 178.50p 291270
26/03/2018 174.00p 178.00p 174.00p 178.00p 277620
23/03/2018 176.50p 176.67p 172.10p 175.25p 605790
22/03/2018 178.50p 179.00p 175.00p 178.50p 378120
21/03/2018 177.50p 178.50p 175.00p 177.50p 233920
20/03/2018 177.00p 177.84p 176.50p 177.50p 294240
19/03/2018 176.00p 177.00p 174.00p 176.00p 332040
16/03/2018 176.00p 179.50p 173.00p 179.50p 418470
15/03/2018 177.50p 177.50p 175.50p 176.00p 228610
14/03/2018 177.50p 177.50p 176.00p 177.00p 151650
13/03/2018 175.00p 176.00p 173.50p 175.50p 287950
12/03/2018 175.00p 175.00p 172.73p 174.00p 354230
09/03/2018 174.50p 174.50p 173.50p 174.50p 140340
08/03/2018 174.50p 174.50p 173.50p 174.50p 704430
07/03/2018 175.00p 175.00p 173.50p 173.50p 412810
06/03/2018 174.00p 175.00p 173.50p 175.00p 772950
05/03/2018 172.50p 176.50p 172.50p 175.50p 421160
02/03/2018 170.50p 171.50p 168.50p 168.50p 211800
01/03/2018 172.00p 172.50p 170.50p 172.50p 144850
28/02/2018 173.00p 174.35p 172.00p 172.00p 290680
27/02/2018 170.50p 174.00p 170.50p 174.00p 213870
26/02/2018 172.50p 172.50p 170.50p 170.50p 161310
23/02/2018 172.50p 173.00p 170.00p 172.50p 38190
22/02/2018 169.50p 172.00p 169.50p 170.50p 61400
21/02/2018 170.50p 171.50p 169.50p 171.50p 392020
20/02/2018 172.00p 172.00p 170.50p 170.50p 165650
19/02/2018 171.50p 172.50p 169.50p 171.75p 274700
16/02/2018 169.00p 171.50p 169.00p 170.00p 279910
15/02/2018 169.00p 170.00p 168.29p 169.00p 118090
14/02/2018 169.50p 169.82p 167.50p 169.00p 644030
13/02/2018 172.00p 173.28p 169.00p 169.00p 373410
12/02/2018 176.00p 176.00p 171.50p 171.50p 327680
09/02/2018 175.50p 178.47p 174.50p 174.50p 375480
08/02/2018 173.50p 179.50p 173.50p 179.50p 330830
07/02/2018 174.00p 176.00p 171.76p 176.00p 271150
06/02/2018 172.50p 172.50p 169.50p 170.00p 246820
05/02/2018 176.00p 176.00p 173.00p 173.00p 322790
02/02/2018 176.00p 177.00p 174.13p 176.00p 183060
01/02/2018 174.50p 176.00p 174.00p 174.75p 450870
31/01/2018 173.00p 180.00p 173.00p 175.00p 429150
30/01/2018 172.50p 175.50p 172.50p 173.00p 181220
29/01/2018 175.00p 175.50p 173.00p 173.00p 245080
26/01/2018 172.50p 174.50p 172.50p 172.50p 473460
25/01/2018 174.50p 175.00p 173.00p 174.00p 108270
24/01/2018 174.00p 174.50p 173.00p 173.75p 664900
23/01/2018 174.00p 175.50p 174.00p 174.00p 115890
22/01/2018 173.00p 175.50p 173.00p 175.25p 279250
19/01/2018 173.00p 175.50p 173.00p 174.75p 245950
18/01/2018 174.00p 174.76p 172.50p 173.50p 426020
17/01/2018 176.50p 176.50p 174.13p 174.75p 241180
16/01/2018 176.00p 178.22p 175.50p 177.25p 59440
15/01/2018 178.50p 178.50p 175.63p 176.75p 175260
12/01/2018 178.50p 181.00p 178.50p 178.50p 2484370
11/01/2018 178.00p 179.50p 178.00p 178.50p 533610
10/01/2018 180.00p 180.00p 178.00p 178.00p 150880
09/01/2018 178.50p 180.50p 178.50p 179.50p 217700
08/01/2018 179.00p 179.76p 178.50p 179.00p 131410
05/01/2018 180.50p 180.98p 178.00p 178.75p 292150
04/01/2018 178.00p 181.33p 177.50p 179.75p 241180
03/01/2018 179.00p 179.99p 177.50p 179.50p 102800
02/01/2018 177.50p 178.50p 176.00p 177.50p 617650
29/12/2017 175.00p 177.00p 174.70p 176.80p 129670
28/12/2017 175.90p 175.90p 173.50p 173.50p 76070
27/12/2017 174.50p 175.79p 173.50p 174.70p 50300
22/12/2017 174.00p 175.61p 174.00p 175.10p 15110
21/12/2017 174.10p 175.72p 174.10p 174.30p 164610
20/12/2017 176.00p 176.00p 173.60p 174.55p 67310
19/12/2017 173.70p 175.98p 173.40p 175.40p 242230
18/12/2017 176.40p 176.40p 173.00p 173.90p 76740
15/12/2017 175.50p 176.30p 173.69p 174.30p 107610
14/12/2017 175.30p 175.50p 174.00p 174.55p 192930
13/12/2017 173.60p 175.38p 173.00p 173.30p 318220
12/12/2017 171.00p 173.87p 171.00p 173.70p 90010
11/12/2017 171.80p 172.55p 170.00p 172.30p 82100
08/12/2017 171.00p 171.40p 169.50p 170.35p 48910
07/12/2017 170.50p 171.77p 169.10p 169.30p 174010
06/12/2017 170.60p 171.68p 169.90p 170.10p 167460
05/12/2017 171.50p 171.70p 170.50p 170.75p 79940
04/12/2017 172.00p 173.00p 168.90p 171.20p 167270
01/12/2017 173.00p 173.90p 171.90p 172.20p 141060
30/11/2017 174.80p 174.90p 172.10p 172.10p 239290
29/11/2017 172.50p 174.78p 172.50p 174.15p 79670
28/11/2017 172.80p 174.78p 172.57p 173.70p 57210
27/11/2017 172.00p 173.25p 172.00p 172.70p 203340
24/11/2017 173.90p 174.00p 172.00p 172.50p 286690
23/11/2017 173.60p 173.60p 171.00p 172.50p 53140
22/11/2017 171.10p 173.06p 170.50p 171.70p 174590
21/11/2017 174.50p 175.70p 170.00p 172.40p 118680
20/11/2017 175.30p 176.80p 174.59p 175.45p 150570
17/11/2017 178.70p 178.70p 175.30p 176.70p 103470
16/11/2017 178.70p 181.00p 176.20p 176.60p 146790
15/11/2017 176.60p 178.00p 175.83p 177.70p 311180
14/11/2017 177.00p 178.28p 176.10p 177.30p 79670
13/11/2017 179.90p 179.90p 177.24p 178.10p 156780
10/11/2017 178.90p 179.90p 178.90p 179.10p 90940
09/11/2017 178.70p 179.90p 178.38p 178.70p 129770
08/11/2017 179.00p 179.50p 177.00p 178.80p 140060
07/11/2017 178.50p 179.00p 176.50p 178.90p 106820
06/11/2017 178.00p 178.55p 176.50p 178.00p 149670
03/11/2017 175.40p 178.00p 174.16p 176.65p 229070
02/11/2017 175.40p 175.40p 173.50p 174.50p 135120
01/11/2017 173.60p 175.11p 173.50p 174.10p 114640
31/10/2017 173.50p 175.30p 173.50p 174.20p 137740
30/10/2017 173.60p 174.90p 172.85p 174.30p 133190
27/10/2017 174.40p 174.90p 173.43p 174.50p 88520
26/10/2017 174.40p 174.40p 172.25p 174.40p 461340
25/10/2017 172.00p 173.70p 171.50p 173.35p 246810
24/10/2017 172.50p 172.50p 171.07p 172.25p 39580
23/10/2017 172.00p 172.34p 171.00p 172.00p 85840
20/10/2017 172.40p 172.40p 169.54p 171.90p 66060
19/10/2017 170.90p 171.97p 170.90p 171.65p 26260
18/10/2017 170.10p 172.05p 170.10p 170.50p 185970
17/10/2017 170.50p 172.05p 170.00p 171.80p 235680
16/10/2017 171.50p 172.14p 171.00p 172.10p 78540
13/10/2017 172.40p 172.50p 171.30p 171.30p 30100
12/10/2017 172.10p 172.10p 170.10p 171.90p 35910
11/10/2017 171.80p 172.00p 171.00p 171.80p 87950
10/10/2017 170.00p 171.50p 170.00p 171.20p 98290
09/10/2017 168.00p 169.90p 168.00p 169.90p 37090
06/10/2017 164.30p 166.90p 164.30p 166.70p 29120
05/10/2017 163.80p 165.40p 163.70p 164.30p 886590
04/10/2017 163.60p 163.80p 163.00p 163.80p 39610
03/10/2017 163.60p 164.25p 163.50p 164.25p 29580
02/10/2017 163.10p 163.70p 163.00p 163.70p 94620
29/09/2017 162.60p 163.70p 162.60p 163.20p 169480
28/09/2017 163.80p 164.30p 161.50p 161.50p 358700
27/09/2017 164.50p 165.50p 163.00p 163.00p 113290
26/09/2017 165.50p 165.50p 164.50p 164.50p 77170
25/09/2017 166.00p 166.30p 165.50p 165.70p 71110
22/09/2017 166.50p 166.80p 165.50p 165.90p 33060
21/09/2017 166.50p 166.80p 166.00p 166.40p 94260
20/09/2017 167.00p 167.20p 166.70p 166.70p 89950
19/09/2017 167.00p 167.30p 166.00p 166.50p 248690
18/09/2017 168.80p 169.30p 167.00p 167.00p 57530
15/09/2017 171.50p 171.50p 167.50p 167.50p 196350
14/09/2017 172.00p 172.10p 171.50p 172.10p 53490
13/09/2017 173.00p 173.00p 172.50p 173.00p 29860
12/09/2017 173.00p 173.00p 173.00p 173.00p 1300
11/09/2017 172.50p 173.50p 172.50p 173.00p 37840
08/09/2017 170.40p 170.40p 170.00p 170.00p 258760
07/09/2017 170.00p 170.75p 170.00p 170.75p 13010
06/09/2017 170.00p 170.80p 170.00p 170.80p 60820
05/09/2017 170.00p 170.10p 170.00p 170.00p 21710
04/09/2017 170.00p 172.00p 169.50p 170.10p 30270
01/09/2017 169.80p 170.50p 169.80p 169.80p 44650
31/08/2017 170.00p 170.60p 170.00p 170.00p 38770
30/08/2017 170.50p 170.50p 170.20p 170.40p 29910
29/08/2017 170.20p 170.50p 170.20p 170.50p 55390
25/08/2017 171.70p 171.80p 171.00p 171.00p 9890
24/08/2017 172.00p 172.30p 171.50p 171.50p 87800
23/08/2017 171.50p 171.70p 171.50p 171.70p 5570
22/08/2017 171.50p 172.00p 171.50p 172.00p 12600
21/08/2017 170.20p 172.80p 170.00p 172.50p 51610
18/08/2017 169.50p 171.00p 169.00p 169.20p 32020
17/08/2017 170.00p 170.00p 169.60p 169.60p 50560
16/08/2017 170.50p 170.50p 170.00p 170.00p 22270
15/08/2017 170.00p 170.40p 169.00p 170.00p 59080
14/08/2017 169.80p 169.90p 168.50p 169.50p 26890
11/08/2017 167.50p 169.90p 167.40p 169.20p 13830
10/08/2017 169.10p 170.50p 168.70p 169.00p 34520
09/08/2017 168.30p 170.00p 168.30p 169.20p 15680
08/08/2017 170.50p 170.50p 169.10p 169.90p 21540
07/08/2017 169.20p 170.50p 168.30p 169.20p 17340
04/08/2017 171.00p 171.00p 170.00p 170.55p 15060
03/08/2017 171.00p 171.30p 170.00p 170.20p 26200
02/08/2017 171.00p 171.00p 169.70p 170.10p 49570
01/08/2017 170.50p 170.50p 170.00p 170.50p 10740
31/07/2017 170.30p 170.30p 168.70p 169.70p 66350
28/07/2017 170.00p 170.00p 167.50p 169.50p 551670
27/07/2017 169.80p 170.00p 169.20p 169.50p 44730
26/07/2017 169.80p 169.80p 168.00p 168.00p 126670
25/07/2017 168.00p 169.50p 168.00p 168.65p 51860
24/07/2017 168.50p 169.50p 166.90p 168.00p 261880
21/07/2017 168.00p 169.50p 168.00p 168.50p 41150
20/07/2017 169.80p 170.00p 168.00p 168.00p 193810
19/07/2017 167.80p 169.25p 167.80p 169.25p 62500
18/07/2017 167.00p 168.90p 166.50p 168.00p 63240
17/07/2017 170.00p 170.00p 168.00p 168.00p 92270
14/07/2017 168.10p 169.60p 168.00p 168.90p 13000
13/07/2017 170.20p 170.20p 168.00p 168.00p 115970
12/07/2017 170.90p 170.90p 170.40p 170.40p 4300
11/07/2017 169.70p 170.10p 168.10p 168.10p 140470
10/07/2017 169.90p 170.00p 168.90p 168.90p 92000
07/07/2017 169.50p 170.30p 168.20p 169.50p 106070
06/07/2017 170.00p 171.00p 169.10p 170.30p 186670
05/07/2017 169.90p 169.90p 167.80p 169.40p 116220

*Close Price adjusted for both dividends and splits