HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/09/2016 139.80p 140.91p 139.00p 139.50p 524040
13/09/2016 140.00p 140.51p 138.67p 140.40p 420340
12/09/2016 134.00p 140.18p 133.76p 138.80p 303390
09/09/2016 133.90p 133.98p 132.30p 132.80p 92700
08/09/2016 131.50p 132.90p 131.50p 132.00p 176080
07/09/2016 131.00p 132.90p 131.00p 132.10p 681650
06/09/2016 132.40p 132.50p 130.90p 131.50p 230580
05/09/2016 131.70p 132.40p 131.10p 131.10p 416500
02/09/2016 130.40p 131.90p 129.50p 131.00p 1019520
01/09/2016 129.00p 130.50p 128.30p 129.60p 377960
31/08/2016 128.30p 129.50p 128.10p 128.30p 123980
30/08/2016 127.70p 129.75p 127.70p 128.40p 234780
26/08/2016 127.70p 128.86p 127.68p 127.70p 85090
25/08/2016 127.70p 128.66p 127.42p 127.50p 123760
24/08/2016 127.84p 128.86p 127.77p 128.35p 519750
23/08/2016 127.50p 128.66p 127.00p 127.40p 218060
22/08/2016 128.10p 129.70p 127.50p 128.00p 489750
19/08/2016 128.50p 129.72p 128.00p 128.00p 254940
18/08/2016 130.40p 130.40p 128.77p 129.40p 181100
17/08/2016 128.50p 130.28p 128.50p 128.50p 65990
16/08/2016 130.60p 130.60p 128.45p 129.80p 241080
15/08/2016 132.50p 132.50p 129.01p 129.20p 386230
12/08/2016 133.30p 133.90p 131.30p 131.30p 175800
11/08/2016 133.00p 133.91p 131.80p 132.80p 341550
10/08/2016 131.20p 132.90p 131.20p 131.30p 261060
09/08/2016 129.50p 134.20p 128.17p 132.40p 619740
08/08/2016 126.70p 129.50p 125.54p 127.50p 628760
05/08/2016 124.50p 126.90p 124.00p 125.00p 314830
04/08/2016 124.40p 124.40p 122.86p 124.40p 1268830
03/08/2016 122.60p 124.31p 122.25p 122.50p 198060
02/08/2016 124.30p 124.92p 122.50p 123.20p 234010
01/08/2016 125.50p 126.00p 123.40p 123.40p 486040
29/07/2016 125.50p 125.50p 124.33p 124.40p 221180
28/07/2016 124.20p 125.44p 124.20p 125.30p 138230
27/07/2016 124.20p 125.50p 124.20p 125.50p 300700
26/07/2016 123.80p 125.00p 122.80p 125.00p 418530
25/07/2016 121.30p 123.50p 121.00p 123.00p 113100
22/07/2016 121.00p 122.57p 121.00p 122.10p 58120
21/07/2016 121.00p 122.95p 121.00p 122.90p 213190
20/07/2016 122.40p 122.77p 120.19p 121.50p 238380
19/07/2016 121.50p 121.90p 120.05p 121.50p 180580
18/07/2016 120.90p 121.97p 119.69p 120.90p 126170
15/07/2016 121.00p 121.85p 119.20p 121.00p 128290
14/07/2016 120.50p 122.41p 119.34p 120.10p 162570
13/07/2016 121.50p 121.50p 118.72p 119.60p 102590
12/07/2016 118.50p 122.15p 118.50p 119.50p 394050
11/07/2016 118.00p 118.79p 117.84p 118.10p 167430
08/07/2016 117.80p 117.80p 115.30p 117.65p 104130
07/07/2016 116.60p 117.33p 115.20p 115.30p 162550
06/07/2016 118.30p 119.16p 116.90p 117.00p 123080
05/07/2016 119.90p 119.90p 117.05p 117.90p 138410
04/07/2016 119.60p 120.14p 117.90p 117.90p 149180
01/07/2016 119.00p 119.50p 117.90p 119.50p 142830
30/06/2016 118.50p 119.78p 118.00p 119.50p 387020
29/06/2016 119.00p 120.50p 119.00p 119.50p 627370
28/06/2016 118.00p 119.50p 116.00p 116.50p 422230
27/06/2016 119.40p 120.25p 116.30p 116.50p 687170
24/06/2016 118.00p 119.00p 109.50p 118.70p 307000
23/06/2016 120.00p 121.48p 119.40p 120.00p 872450
22/06/2016 120.90p 121.50p 119.48p 119.80p 385160
21/06/2016 119.50p 120.90p 118.55p 120.90p 256830
20/06/2016 119.80p 120.00p 118.00p 118.00p 115400
17/06/2016 115.80p 121.25p 115.20p 118.20p 683480
16/06/2016 117.50p 119.00p 113.90p 113.90p 399150
15/06/2016 120.50p 122.78p 109.00p 117.20p 217360
14/06/2016 124.80p 124.80p 120.10p 120.10p 337320
13/06/2016 124.00p 125.01p 122.50p 123.50p 392420
10/06/2016 125.00p 125.10p 124.00p 124.40p 59620
09/06/2016 124.10p 124.70p 124.00p 124.00p 110150
08/06/2016 124.10p 125.16p 123.50p 124.30p 310850
07/06/2016 124.10p 125.52p 124.10p 124.20p 198770
06/06/2016 125.10p 125.50p 124.39p 124.40p 165670
03/06/2016 125.00p 125.00p 123.50p 123.80p 212780
02/06/2016 124.30p 125.00p 123.29p 124.40p 249520
01/06/2016 125.00p 125.00p 124.30p 124.30p 211170
31/05/2016 125.00p 125.00p 124.10p 124.80p 312640
27/05/2016 123.00p 125.00p 123.00p 124.50p 283770
26/05/2016 120.80p 123.90p 120.50p 123.10p 625420
25/05/2016 119.50p 120.70p 119.49p 120.50p 213700
24/05/2016 118.10p 119.50p 118.10p 119.00p 101870
23/05/2016 118.00p 119.40p 118.00p 119.40p 401340
20/05/2016 118.50p 119.50p 117.80p 119.50p 167520
19/05/2016 118.00p 119.40p 118.00p 118.30p 306840
18/05/2016 120.00p 120.33p 118.50p 118.50p 238200
17/05/2016 119.00p 119.80p 118.62p 119.00p 324300
16/05/2016 118.00p 118.50p 117.17p 118.10p 281330
13/05/2016 117.20p 117.80p 117.09p 117.80p 113120
12/05/2016 117.00p 117.70p 117.00p 117.70p 108420
11/05/2016 117.10p 118.00p 117.10p 117.50p 251500
10/05/2016 118.50p 118.50p 117.17p 117.30p 190620
09/05/2016 117.50p 117.50p 116.64p 117.10p 167200
06/05/2016 117.00p 117.15p 116.20p 116.80p 552210
05/05/2016 117.40p 117.40p 116.00p 116.00p 196650
04/05/2016 117.50p 117.50p 116.37p 117.50p 55220
03/05/2016 117.50p 117.50p 115.94p 117.00p 312700
29/04/2016 117.20p 117.90p 116.50p 117.00p 745520
28/04/2016 116.60p 117.65p 116.60p 116.80p 131730
27/04/2016 117.50p 118.00p 116.88p 117.50p 171850
26/04/2016 116.80p 118.00p 116.12p 117.10p 269600
25/04/2016 116.20p 116.70p 115.30p 115.30p 219210
22/04/2016 115.90p 116.10p 114.80p 115.40p 131830
21/04/2016 115.30p 115.39p 114.67p 115.10p 71840
20/04/2016 115.40p 115.49p 114.40p 114.70p 201700
19/04/2016 115.10p 115.36p 114.70p 114.70p 71680
18/04/2016 115.00p 115.00p 114.50p 115.00p 778920
15/04/2016 113.60p 114.90p 113.50p 114.30p 102200
14/04/2016 115.00p 115.10p 113.70p 113.80p 245110
13/04/2016 114.50p 115.00p 113.07p 114.15p 445790
12/04/2016 112.80p 114.50p 112.50p 112.50p 221380
11/04/2016 112.20p 114.00p 112.00p 112.00p 241870
08/04/2016 112.20p 113.52p 112.05p 112.40p 449010
07/04/2016 113.00p 114.00p 111.80p 112.20p 305430
06/04/2016 115.10p 117.00p 115.10p 117.00p 388680
05/04/2016 116.60p 117.87p 115.00p 115.50p 425530
04/04/2016 116.00p 117.50p 115.55p 116.50p 446940
01/04/2016 116.00p 117.39p 115.00p 116.50p 165020
31/03/2016 116.10p 117.40p 116.00p 116.10p 206900
30/03/2016 115.70p 117.50p 115.70p 117.20p 248140
29/03/2016 116.90p 117.00p 115.70p 115.70p 238310
24/03/2016 116.90p 116.90p 115.30p 115.50p 166590
23/03/2016 117.00p 117.00p 114.97p 115.50p 175080
22/03/2016 115.50p 116.93p 115.00p 115.50p 275790
21/03/2016 116.00p 116.93p 114.67p 116.00p 320340
18/03/2016 116.00p 117.00p 115.17p 115.50p 222050
17/03/2016 115.00p 116.30p 114.41p 114.80p 252970
16/03/2016 115.00p 115.10p 113.70p 114.50p 349890
15/03/2016 112.00p 114.80p 112.00p 113.50p 392330
14/03/2016 111.70p 112.40p 110.92p 112.10p 523960
11/03/2016 111.00p 111.00p 109.84p 111.00p 387240
10/03/2016 110.00p 111.61p 109.80p 110.50p 171580
09/03/2016 110.00p 111.00p 110.00p 110.50p 228410
08/03/2016 107.90p 111.00p 107.83p 110.50p 562830
07/03/2016 104.10p 108.10p 104.10p 108.10p 912310
04/03/2016 100.00p 100.39p 99.43p 100.00p 496320
03/03/2016 99.90p 100.44p 99.14p 100.40p 132350
02/03/2016 99.00p 100.00p 99.00p 99.50p 781730
01/03/2016 98.20p 99.55p 98.20p 99.00p 199270
29/02/2016 98.65p 99.50p 98.10p 98.20p 208250
26/02/2016 98.70p 99.98p 98.50p 99.95p 211480
25/02/2016 99.05p 99.75p 98.50p 98.50p 163470
24/02/2016 98.80p 100.00p 98.80p 99.10p 444140
23/02/2016 98.70p 99.94p 98.70p 98.80p 158030
22/02/2016 98.95p 99.70p 98.95p 99.00p 97490
19/02/2016 99.90p 100.00p 99.00p 99.85p 118430
18/02/2016 99.50p 100.00p 99.00p 99.00p 114880
17/02/2016 99.00p 100.00p 99.00p 99.50p 269450
16/02/2016 100.40p 100.50p 99.25p 99.40p 141860
15/02/2016 100.50p 100.50p 99.00p 99.05p 171760
12/02/2016 99.05p 100.00p 99.00p 99.00p 278480
11/02/2016 99.05p 100.30p 99.00p 99.50p 196160
10/02/2016 101.00p 101.00p 99.50p 100.25p 1420440
09/02/2016 100.70p 100.70p 99.50p 99.50p 101910
08/02/2016 101.50p 102.00p 100.20p 100.20p 154100
05/02/2016 101.10p 101.99p 101.00p 101.10p 169750
04/02/2016 101.40p 102.30p 101.00p 101.10p 213010
03/02/2016 101.10p 102.00p 100.70p 101.80p 136740
02/02/2016 101.60p 102.40p 101.50p 101.50p 416120
01/02/2016 101.60p 102.57p 101.50p 101.50p 402210
29/01/2016 103.50p 103.95p 99.92p 101.00p 577220
28/01/2016 104.20p 104.20p 103.00p 103.50p 238250
27/01/2016 104.90p 104.91p 104.20p 104.20p 151920
26/01/2016 105.00p 105.50p 104.20p 104.20p 155120
25/01/2016 106.00p 106.71p 105.00p 105.00p 173090
22/01/2016 105.30p 106.70p 105.30p 105.80p 124340
21/01/2016 105.00p 105.89p 104.70p 104.90p 211380
20/01/2016 105.60p 107.10p 105.00p 105.00p 160290
19/01/2016 107.00p 107.99p 106.50p 106.50p 148890
18/01/2016 106.30p 106.97p 106.00p 106.35p 392390
15/01/2016 108.00p 108.95p 105.70p 106.70p 107940
14/01/2016 109.00p 109.80p 108.00p 108.00p 204970
13/01/2016 109.00p 109.89p 109.00p 109.10p 126800
12/01/2016 109.00p 110.42p 109.00p 109.00p 167180
11/01/2016 109.10p 109.91p 109.00p 109.00p 90130
08/01/2016 110.00p 110.60p 109.40p 110.60p 33280
07/01/2016 110.00p 110.00p 108.80p 110.00p 65270
06/01/2016 109.60p 110.67p 109.60p 110.00p 207600
05/01/2016 109.60p 110.74p 109.50p 109.60p 143310
04/01/2016 110.00p 111.50p 110.00p 110.00p 153100
31/12/2015 111.00p 111.50p 110.10p 111.50p 45420
30/12/2015 110.60p 111.00p 109.50p 110.50p 96730
29/12/2015 108.70p 110.60p 108.70p 109.50p 115470
24/12/2015 110.50p 110.50p 109.00p 109.90p 61430
23/12/2015 110.00p 110.32p 108.61p 109.50p 200010
22/12/2015 109.90p 110.50p 108.20p 108.60p 244580
21/12/2015 109.50p 109.50p 108.20p 109.50p 307730
18/12/2015 108.40p 109.50p 108.40p 109.50p 217590
17/12/2015 109.50p 109.96p 108.90p 109.00p 347950
16/12/2015 109.30p 109.68p 108.50p 108.70p 149790
15/12/2015 107.50p 109.13p 107.50p 108.60p 140400
14/12/2015 109.50p 109.50p 108.11p 108.20p 248420
11/12/2015 108.30p 109.80p 108.20p 108.80p 166080
10/12/2015 109.00p 110.00p 108.97p 109.80p 161700
09/12/2015 109.00p 109.91p 108.40p 108.50p 224160
08/12/2015 109.20p 109.91p 109.00p 109.20p 69800
07/12/2015 108.00p 110.30p 107.00p 109.50p 477780
04/12/2015 110.00p 110.00p 108.00p 108.50p 376440
03/12/2015 110.20p 110.92p 110.00p 110.10p 104180
02/12/2015 110.10p 111.54p 110.00p 110.00p 237990
01/12/2015 110.90p 111.16p 110.10p 110.90p 153040
30/11/2015 109.50p 110.90p 109.50p 110.50p 166290

*Close Price adjusted for both dividends and splits