HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/07/2017 169.00p 169.50p 167.00p 168.00p 155850
30/06/2017 168.00p 169.00p 167.30p 169.00p 135870
29/06/2017 165.10p 168.00p 165.10p 167.50p 383500
28/06/2017 163.00p 163.10p 160.90p 160.90p 153590
27/06/2017 162.10p 163.80p 163.75p 163.75p 108820
26/06/2017 162.10p 164.00p 162.10p 163.80p 67680
23/06/2017 163.70p 163.70p 162.00p 162.00p 25220
22/06/2017 161.40p 164.00p 161.40p 163.70p 92100
21/06/2017 160.40p 160.50p 159.10p 159.40p 112430
20/06/2017 158.20p 162.50p 158.20p 159.30p 196710
19/06/2017 156.00p 157.90p 155.40p 157.55p 65510
16/06/2017 154.00p 156.00p 153.83p 155.80p 134410
15/06/2017 157.80p 158.14p 154.00p 154.00p 465520
14/06/2017 156.50p 158.14p 156.10p 157.40p 647520
13/06/2017 155.20p 156.50p 153.96p 155.50p 135210
12/06/2017 154.90p 154.90p 152.52p 153.95p 152730
09/06/2017 154.00p 154.00p 152.20p 154.00p 216350
08/06/2017 152.50p 154.71p 152.10p 153.85p 281540
07/06/2017 153.60p 154.19p 152.10p 152.95p 141500
06/06/2017 153.00p 153.40p 152.00p 153.20p 191820
05/06/2017 155.00p 155.00p 152.60p 153.00p 66750
02/06/2017 154.50p 154.50p 152.57p 153.10p 176820
01/06/2017 152.50p 153.42p 152.10p 152.50p 205360
31/05/2017 151.50p 153.78p 151.50p 151.80p 285800
30/05/2017 152.53p 152.89p 151.76p 152.00p 101890
26/05/2017 151.60p 152.99p 151.60p 152.90p 123180
25/05/2017 151.10p 152.07p 151.00p 151.50p 378830
24/05/2017 152.50p 152.91p 151.70p 151.85p 143590
23/05/2017 152.50p 153.50p 152.17p 152.90p 299640
22/05/2017 152.80p 152.80p 151.99p 152.60p 123430
19/05/2017 151.90p 152.60p 151.00p 152.10p 332130
18/05/2017 152.50p 152.50p 151.70p 151.90p 240010
17/05/2017 152.20p 153.74p 152.00p 152.20p 412540
16/05/2017 152.10p 153.90p 151.74p 153.00p 319990
15/05/2017 152.50p 152.50p 151.50p 152.00p 501180
12/05/2017 152.00p 152.30p 151.60p 152.30p 189170
11/05/2017 152.50p 152.50p 151.10p 151.90p 371760
10/05/2017 152.40p 152.50p 151.36p 151.90p 746960
09/05/2017 151.20p 152.30p 149.62p 152.20p 345970
08/05/2017 151.10p 152.19p 149.60p 149.60p 243670
05/05/2017 152.40p 152.40p 151.07p 152.30p 245520
04/05/2017 151.50p 152.50p 151.20p 151.20p 243810
03/05/2017 150.50p 152.00p 150.10p 150.90p 244900
02/05/2017 149.90p 150.50p 148.14p 150.00p 220310
28/04/2017 149.60p 150.76p 147.64p 148.00p 431930
27/04/2017 150.00p 150.80p 148.63p 150.70p 936140
26/04/2017 152.00p 153.30p 148.47p 149.75p 1344380
25/04/2017 152.90p 152.90p 151.60p 151.75p 227700
24/04/2017 152.30p 152.93p 152.00p 152.20p 219810
21/04/2017 153.00p 153.00p 152.20p 152.40p 216780
20/04/2017 153.00p 153.49p 152.36p 152.50p 298510
19/04/2017 152.40p 153.49p 152.40p 152.80p 102460
18/04/2017 154.00p 154.00p 152.40p 152.40p 279420
13/04/2017 153.70p 153.70p 152.30p 153.40p 234800
12/04/2017 153.50p 153.85p 152.70p 153.50p 221810
11/04/2017 153.50p 153.75p 152.30p 153.00p 859300
10/04/2017 154.00p 154.00p 152.00p 152.20p 338860
07/04/2017 152.50p 152.50p 151.79p 152.30p 338170
06/04/2017 153.50p 157.40p 151.70p 152.50p 370240
05/04/2017 157.50p 157.50p 155.50p 155.50p 402100
04/04/2017 157.20p 158.37p 155.90p 156.60p 900400
03/04/2017 157.20p 158.40p 156.30p 157.20p 327980
31/03/2017 156.50p 158.40p 156.00p 157.20p 378940
30/03/2017 157.70p 158.94p 156.00p 156.00p 206150
29/03/2017 157.60p 158.40p 156.60p 157.00p 330280
28/03/2017 158.00p 159.00p 156.70p 158.30p 238110
27/03/2017 159.00p 159.00p 157.20p 157.70p 231970
24/03/2017 158.00p 160.34p 156.92p 158.00p 476090
23/03/2017 157.90p 158.40p 157.00p 157.30p 396960
22/03/2017 156.50p 158.31p 156.50p 158.00p 270500
21/03/2017 156.60p 158.39p 156.60p 157.85p 170670
20/03/2017 158.00p 158.00p 156.20p 157.00p 358070
17/03/2017 158.50p 158.80p 156.00p 156.10p 477730
16/03/2017 158.50p 159.14p 157.70p 157.70p 585210
15/03/2017 157.50p 158.64p 157.50p 157.70p 111650
14/03/2017 159.00p 159.00p 157.50p 158.35p 161220
13/03/2017 158.00p 159.00p 156.79p 158.50p 250500
10/03/2017 157.90p 160.00p 157.60p 158.50p 76690
09/03/2017 158.00p 159.82p 158.00p 158.60p 114130
08/03/2017 161.00p 161.00p 159.00p 159.00p 155650
07/03/2017 158.60p 161.00p 157.55p 160.00p 264520
06/03/2017 157.40p 159.00p 156.00p 158.40p 131200
03/03/2017 157.00p 158.00p 156.50p 157.00p 1150770
02/03/2017 157.00p 158.92p 156.94p 157.60p 153530
01/03/2017 160.10p 160.10p 157.00p 158.20p 386950
28/02/2017 157.50p 159.64p 156.52p 157.30p 224110
27/02/2017 158.20p 159.60p 157.50p 158.00p 233710
24/02/2017 159.90p 159.90p 157.60p 157.90p 148710
23/02/2017 158.40p 159.39p 158.00p 158.70p 224000
22/02/2017 160.00p 161.60p 158.05p 159.30p 174370
21/02/2017 160.50p 162.00p 158.50p 162.00p 163370
20/02/2017 157.00p 162.00p 157.00p 160.00p 2604270
17/02/2017 155.70p 157.00p 155.70p 157.00p 137800
16/02/2017 155.00p 156.50p 155.00p 156.50p 162840
15/02/2017 156.50p 156.50p 155.20p 156.10p 221840
14/02/2017 154.40p 156.29p 154.40p 156.00p 186460
13/02/2017 153.80p 156.00p 153.20p 155.45p 244530
10/02/2017 151.50p 153.40p 151.20p 153.40p 298400
09/02/2017 150.50p 151.50p 149.69p 151.25p 314450
08/02/2017 149.80p 150.50p 149.50p 150.40p 105790
07/02/2017 150.00p 151.15p 148.70p 150.00p 137060
06/02/2017 150.00p 150.50p 149.52p 150.40p 283240
03/02/2017 149.00p 149.90p 148.50p 149.90p 138500
02/02/2017 149.40p 149.99p 148.86p 149.00p 386180
01/02/2017 150.50p 150.50p 149.00p 149.45p 209570
31/01/2017 151.00p 152.06p 150.00p 150.45p 240040
30/01/2017 152.50p 153.69p 151.00p 151.10p 276950
27/01/2017 152.00p 152.54p 150.60p 151.00p 191720
26/01/2017 152.00p 153.20p 151.05p 152.40p 86080
25/01/2017 153.90p 153.90p 152.00p 152.60p 82150
24/01/2017 154.50p 155.90p 152.00p 152.10p 120710
23/01/2017 155.50p 155.50p 152.63p 153.90p 58740
20/01/2017 154.50p 154.50p 152.60p 153.55p 39290
19/01/2017 154.00p 154.50p 153.00p 153.70p 299040
18/01/2017 155.10p 155.10p 153.00p 153.10p 183430
17/01/2017 153.00p 156.00p 152.81p 154.90p 275840
16/01/2017 154.00p 154.70p 152.83p 154.50p 306530
13/01/2017 153.50p 153.50p 152.60p 153.50p 151060
12/01/2017 153.00p 153.50p 152.04p 152.50p 788820
11/01/2017 153.00p 153.50p 152.50p 152.80p 398580
10/01/2017 153.00p 155.00p 152.40p 153.30p 609070
09/01/2017 155.00p 155.00p 153.10p 154.50p 152330
06/01/2017 155.00p 155.00p 153.40p 155.00p 218460
05/01/2017 155.00p 155.00p 153.90p 155.00p 402680
04/01/2017 153.80p 156.24p 153.30p 154.90p 173100
03/01/2017 155.90p 156.70p 154.01p 155.20p 156110
30/12/2016 152.50p 155.90p 152.50p 154.10p 84340
29/12/2016 155.00p 155.70p 153.00p 155.70p 113460
28/12/2016 155.00p 155.00p 151.60p 153.55p 106910
23/12/2016 153.87p 155.00p 153.85p 153.85p 31750
22/12/2016 152.30p 155.00p 151.59p 155.00p 306890
21/12/2016 151.50p 153.63p 149.10p 152.70p 347380
20/12/2016 151.00p 151.50p 149.27p 151.50p 215570
19/12/2016 150.60p 151.50p 147.93p 151.50p 131200
16/12/2016 150.00p 150.60p 149.00p 150.60p 135960
15/12/2016 149.50p 150.10p 148.34p 150.00p 159520
14/12/2016 148.60p 149.41p 148.53p 148.70p 225940
13/12/2016 149.00p 149.50p 146.85p 149.50p 283350
12/12/2016 146.70p 148.90p 146.70p 147.70p 221810
09/12/2016 147.00p 148.00p 146.10p 148.00p 1267780
08/12/2016 146.20p 147.50p 145.50p 146.10p 1213490
07/12/2016 148.80p 148.80p 147.30p 147.60p 154790
06/12/2016 150.00p 150.00p 147.80p 147.80p 156250
05/12/2016 147.90p 149.50p 146.96p 149.50p 629210
02/12/2016 143.00p 148.10p 143.00p 147.40p 211140
01/12/2016 143.10p 146.50p 143.00p 146.00p 126720
30/11/2016 144.30p 146.00p 143.02p 145.90p 293700
29/11/2016 146.40p 146.50p 144.00p 146.00p 150500
28/11/2016 146.40p 146.65p 144.84p 145.85p 162400
25/11/2016 148.00p 148.50p 144.50p 144.75p 75450
24/11/2016 148.00p 148.00p 146.19p 146.65p 41730
23/11/2016 148.00p 148.00p 145.80p 147.10p 97950
22/11/2016 148.40p 148.50p 146.90p 146.90p 488630
21/11/2016 145.50p 148.50p 144.89p 147.20p 132010
18/11/2016 144.60p 145.40p 143.00p 145.40p 219700
17/11/2016 142.80p 144.40p 141.50p 144.00p 220610
16/11/2016 141.70p 142.50p 141.17p 141.30p 219800
15/11/2016 140.10p 141.93p 140.10p 141.10p 2098340
14/11/2016 141.20p 142.39p 140.50p 141.40p 58190
11/11/2016 141.90p 142.50p 140.20p 141.80p 74090
10/11/2016 139.90p 142.50p 139.78p 140.70p 516890
09/11/2016 138.00p 139.48p 136.00p 138.50p 227190
08/11/2016 138.50p 140.00p 137.30p 138.25p 340410
07/11/2016 137.50p 139.78p 137.30p 138.40p 143870
04/11/2016 139.90p 140.00p 137.40p 138.40p 103200
03/11/2016 140.00p 141.20p 135.48p 137.50p 224090
02/11/2016 143.00p 143.70p 139.79p 140.00p 387900
01/11/2016 143.00p 145.20p 143.00p 143.00p 100270
31/10/2016 145.00p 145.18p 142.47p 144.90p 173860
28/10/2016 145.00p 145.00p 141.80p 142.90p 171570
27/10/2016 142.00p 143.21p 141.70p 142.40p 237650
26/10/2016 144.90p 144.90p 142.00p 142.50p 64930
25/10/2016 144.50p 144.50p 142.50p 143.70p 180900
24/10/2016 144.50p 144.80p 142.12p 143.30p 196680
21/10/2016 142.50p 143.20p 142.50p 143.10p 4605520
20/10/2016 143.00p 144.00p 142.30p 142.30p 115990
19/10/2016 144.80p 144.80p 142.50p 142.80p 111150
18/10/2016 144.70p 144.70p 142.80p 142.80p 129000
17/10/2016 145.40p 145.40p 142.50p 142.50p 164750
14/10/2016 146.00p 147.11p 143.70p 143.70p 146050
13/10/2016 146.60p 148.56p 145.80p 145.80p 115180
12/10/2016 147.50p 149.10p 146.80p 146.80p 174560
11/10/2016 149.50p 149.50p 148.00p 148.00p 157650
10/10/2016 148.00p 149.50p 148.00p 148.50p 254940
07/10/2016 148.00p 149.50p 148.00p 148.85p 969610
06/10/2016 148.10p 149.30p 147.60p 147.60p 160290
05/10/2016 150.00p 150.05p 148.00p 148.00p 350540
04/10/2016 149.40p 151.10p 145.80p 147.00p 558210
03/10/2016 147.00p 148.50p 145.33p 147.70p 282210
30/09/2016 147.50p 149.87p 145.10p 145.40p 393830
29/09/2016 148.50p 150.00p 145.98p 148.50p 244460
28/09/2016 148.20p 148.20p 145.00p 145.10p 433140
27/09/2016 145.00p 148.22p 145.00p 147.90p 443810
26/09/2016 148.00p 148.00p 145.00p 145.00p 371590
23/09/2016 147.30p 148.00p 145.00p 146.90p 442510
22/09/2016 144.50p 147.00p 144.50p 147.00p 292250
21/09/2016 146.40p 147.00p 143.50p 144.60p 547460
20/09/2016 142.00p 145.50p 141.72p 143.00p 141930
19/09/2016 140.50p 143.20p 140.30p 142.00p 679390
16/09/2016 140.50p 141.40p 140.23p 140.50p 225560

*Close Price adjusted for both dividends and splits