HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/11/2015 109.50p 110.90p 109.50p 110.50p 166290
27/11/2015 109.50p 110.89p 109.50p 110.30p 107600
26/11/2015 110.00p 111.00p 109.00p 109.70p 428570
25/11/2015 109.10p 109.89p 108.50p 109.40p 123560
24/11/2015 108.00p 108.90p 108.00p 108.20p 135730
23/11/2015 107.00p 108.50p 106.39p 108.00p 405450
20/11/2015 107.10p 107.90p 106.30p 106.80p 302810
19/11/2015 107.00p 108.00p 106.00p 107.10p 193050
18/11/2015 107.50p 108.25p 106.50p 107.00p 232170
17/11/2015 108.50p 108.50p 107.10p 108.00p 223710
16/11/2015 108.00p 109.10p 107.76p 108.50p 118650
13/11/2015 107.50p 109.00p 107.50p 107.90p 118140
12/11/2015 108.00p 109.09p 107.50p 107.50p 319920
11/11/2015 108.50p 108.50p 107.20p 107.90p 273980
10/11/2015 106.20p 107.50p 106.07p 107.00p 1940490
09/11/2015 105.50p 106.50p 105.32p 106.20p 125960
06/11/2015 107.00p 107.00p 105.31p 105.40p 420450
05/11/2015 107.00p 107.18p 106.00p 106.10p 246270
04/11/2015 107.00p 108.04p 106.50p 106.80p 467200
03/11/2015 107.20p 107.50p 107.00p 107.00p 135220
02/11/2015 107.10p 108.00p 107.10p 107.10p 140920
30/10/2015 108.30p 108.89p 107.00p 107.00p 248580
29/10/2015 108.60p 109.00p 108.30p 108.30p 205970
28/10/2015 108.60p 109.16p 108.30p 108.30p 121920
27/10/2015 108.50p 109.00p 108.23p 108.50p 98640
26/10/2015 108.60p 109.00p 108.00p 108.50p 122110
23/10/2015 109.30p 109.70p 107.50p 108.20p 531550
22/10/2015 110.00p 110.29p 109.00p 109.00p 285390
21/10/2015 111.50p 111.50p 110.39p 110.60p 117630
20/10/2015 111.10p 111.99p 110.40p 111.00p 148010
19/10/2015 111.60p 112.40p 111.10p 111.10p 206350
16/10/2015 111.00p 112.00p 110.40p 111.50p 317860
15/10/2015 110.10p 110.93p 110.00p 110.90p 1368980
14/10/2015 109.90p 110.50p 109.50p 110.50p 119060
13/10/2015 109.00p 109.80p 108.40p 109.80p 197580
12/10/2015 109.00p 109.00p 107.60p 108.80p 165700
09/10/2015 108.50p 108.50p 108.00p 108.40p 632000
08/10/2015 108.70p 108.70p 108.30p 108.50p 114730
07/10/2015 107.50p 108.70p 107.50p 108.05p 153430
06/10/2015 106.10p 108.13p 106.10p 107.20p 262280
05/10/2015 106.50p 106.88p 106.10p 106.10p 58670
02/10/2015 105.50p 106.62p 105.36p 106.40p 332400
01/10/2015 106.00p 107.49p 105.00p 105.60p 352630
30/09/2015 108.00p 108.00p 106.00p 106.00p 312870
29/09/2015 108.30p 108.30p 106.30p 106.30p 262140
28/09/2015 107.50p 108.30p 107.50p 108.30p 206030
25/09/2015 107.80p 108.50p 107.50p 107.50p 103180
24/09/2015 108.29p 108.29p 107.70p 107.95p 38980
23/09/2015 108.00p 108.40p 107.50p 107.50p 98530
22/09/2015 108.00p 108.50p 107.50p 107.60p 127860
21/09/2015 107.50p 108.00p 107.50p 107.80p 173770
18/09/2015 107.90p 108.20p 107.70p 108.00p 401970
17/09/2015 108.00p 108.26p 107.00p 107.50p 1167140
16/09/2015 107.80p 107.90p 107.30p 107.30p 450850
15/09/2015 107.20p 107.89p 107.20p 107.45p 65180
14/09/2015 107.40p 107.90p 107.20p 107.50p 60970
11/09/2015 107.60p 107.90p 107.50p 107.50p 181380
10/09/2015 107.70p 108.00p 107.60p 107.60p 51730
09/09/2015 108.50p 108.50p 107.80p 107.80p 370750
08/09/2015 108.00p 108.00p 107.80p 108.00p 90490
07/09/2015 107.70p 108.17p 107.50p 107.70p 56830
04/09/2015 108.00p 108.40p 107.60p 108.30p 161990
03/09/2015 108.40p 109.00p 108.00p 108.00p 71880
02/09/2015 107.90p 109.18p 107.90p 108.20p 293710
01/09/2015 107.90p 108.67p 107.90p 107.90p 84230
28/08/2015 108.00p 108.73p 108.00p 108.50p 88090
27/08/2015 108.10p 109.00p 108.10p 108.20p 182710
26/08/2015 108.10p 109.20p 108.00p 108.50p 287400
25/08/2015 108.10p 109.60p 108.10p 109.40p 86650
24/08/2015 110.40p 111.29p 107.64p 107.80p 382580
21/08/2015 111.20p 112.50p 111.20p 111.95p 118290
20/08/2015 111.90p 112.20p 111.47p 112.20p 114110
19/08/2015 111.60p 112.40p 111.20p 111.60p 112750
18/08/2015 111.70p 112.00p 111.10p 111.60p 118150
17/08/2015 111.60p 113.00p 110.80p 111.10p 322570
14/08/2015 112.20p 112.32p 111.50p 111.60p 91750
13/08/2015 111.70p 112.59p 111.70p 112.10p 87000
12/08/2015 112.00p 112.69p 111.50p 112.00p 202570
11/08/2015 112.30p 112.50p 111.78p 112.10p 116520
10/08/2015 111.00p 112.40p 111.00p 112.40p 158980
07/08/2015 111.40p 111.50p 110.55p 111.30p 159120
06/08/2015 110.50p 111.40p 110.50p 111.40p 86430
05/08/2015 110.80p 111.09p 110.20p 110.50p 90780
04/08/2015 110.90p 110.90p 110.00p 110.80p 432390
03/08/2015 110.00p 110.80p 110.00p 110.00p 41650
31/07/2015 110.90p 110.90p 110.00p 110.00p 104900
30/07/2015 110.40p 110.90p 110.40p 110.40p 231830
29/07/2015 110.00p 110.80p 110.00p 110.60p 122080
28/07/2015 110.00p 110.70p 109.90p 109.90p 136430
27/07/2015 110.50p 110.90p 110.26p 110.80p 50790
24/07/2015 109.70p 110.90p 109.70p 110.80p 112590
23/07/2015 109.50p 110.48p 109.50p 110.00p 215450
22/07/2015 108.60p 110.00p 108.60p 109.00p 110100
21/07/2015 108.20p 110.10p 107.90p 108.60p 108180
20/07/2015 108.00p 109.30p 108.00p 108.10p 76660
17/07/2015 108.30p 109.30p 108.00p 108.10p 113130
16/07/2015 108.80p 109.30p 108.00p 108.00p 82550
15/07/2015 108.30p 108.80p 107.90p 108.70p 226290
14/07/2015 109.60p 110.00p 108.00p 108.30p 318120
13/07/2015 110.00p 110.00p 108.60p 108.60p 1109890
10/07/2015 110.00p 110.00p 109.00p 109.40p 873810
09/07/2015 109.30p 109.89p 108.50p 108.50p 336610
08/07/2015 110.00p 110.70p 109.00p 109.00p 465030
07/07/2015 110.00p 110.69p 110.00p 110.00p 348500
06/07/2015 110.90p 111.00p 110.00p 111.00p 208380
03/07/2015 110.10p 110.60p 109.70p 110.00p 412530
02/07/2015 110.70p 110.70p 109.97p 110.40p 95850
01/07/2015 110.70p 110.80p 109.80p 110.00p 318360
30/06/2015 109.80p 110.60p 109.63p 110.10p 52030
29/06/2015 110.20p 111.00p 109.20p 110.00p 233970
26/06/2015 110.30p 110.70p 109.70p 110.60p 91070
25/06/2015 109.40p 110.59p 109.40p 109.90p 127320
24/06/2015 109.60p 110.57p 109.60p 109.70p 55890
23/06/2015 109.80p 110.59p 109.30p 109.30p 79950
22/06/2015 110.40p 110.70p 110.06p 110.70p 128270
19/06/2015 110.20p 110.80p 110.10p 110.70p 177200
18/06/2015 110.10p 110.60p 109.50p 110.30p 176760
17/06/2015 109.10p 110.10p 109.10p 110.10p 246290
16/06/2015 109.70p 109.70p 108.10p 108.30p 121700
15/06/2015 108.80p 109.70p 108.80p 109.60p 90690
12/06/2015 108.80p 109.40p 108.50p 108.80p 140980
11/06/2015 108.50p 109.70p 108.50p 109.50p 204520
10/06/2015 109.40p 109.70p 108.50p 109.50p 229230
09/06/2015 109.20p 109.38p 108.70p 109.20p 231310
08/06/2015 108.40p 109.50p 108.10p 108.50p 116180
05/06/2015 109.30p 109.50p 108.80p 109.30p 211540
04/06/2015 108.90p 109.50p 108.22p 109.30p 94380
03/06/2015 109.00p 109.00p 107.70p 108.30p 221670
02/06/2015 108.00p 108.80p 107.50p 108.80p 152490
01/06/2015 108.10p 108.99p 108.00p 108.20p 145880
29/05/2015 107.50p 109.37p 107.50p 108.40p 372120
28/05/2015 108.50p 108.50p 107.59p 108.20p 160180
27/05/2015 109.10p 109.30p 108.50p 108.80p 81280
26/05/2015 108.10p 109.50p 108.10p 109.50p 200940
22/05/2015 108.70p 109.50p 108.00p 109.00p 65990
21/05/2015 108.10p 109.40p 108.10p 108.70p 236040
20/05/2015 108.10p 109.48p 108.10p 108.60p 135130
19/05/2015 108.80p 108.80p 108.30p 108.45p 814540
18/05/2015 108.70p 109.03p 108.30p 108.70p 494210
15/05/2015 108.60p 109.20p 108.50p 108.50p 174800
14/05/2015 108.50p 108.80p 108.50p 108.65p 130840
13/05/2015 108.50p 110.00p 108.47p 108.90p 98360
12/05/2015 108.20p 111.60p 108.20p 108.60p 96680
11/05/2015 107.80p 109.20p 107.80p 108.60p 116370
08/05/2015 109.00p 109.09p 108.12p 108.20p 264650
07/05/2015 108.00p 108.87p 107.90p 108.10p 155220
06/05/2015 108.00p 108.43p 108.00p 108.30p 212520
05/05/2015 107.20p 108.58p 107.18p 108.00p 134850
01/05/2015 106.20p 107.82p 106.20p 107.80p 289390
30/04/2015 106.10p 107.54p 106.10p 107.00p 175250
29/04/2015 108.20p 108.60p 107.20p 107.20p 125120
28/04/2015 107.90p 108.60p 107.10p 107.10p 139390
27/04/2015 108.60p 108.60p 107.00p 107.20p 282540
24/04/2015 108.20p 108.60p 107.30p 107.50p 72650
23/04/2015 107.10p 108.29p 107.10p 107.40p 70920
22/04/2015 107.50p 108.29p 107.10p 107.20p 128600
21/04/2015 107.70p 108.60p 107.60p 108.60p 93940
20/04/2015 107.30p 107.80p 107.10p 107.20p 131630
17/04/2015 107.40p 108.60p 107.20p 107.30p 78410
16/04/2015 107.70p 108.90p 107.10p 107.60p 264050
15/04/2015 106.50p 108.21p 106.50p 107.60p 486180
14/04/2015 106.90p 110.20p 106.50p 106.80p 281510
13/04/2015 106.40p 107.45p 106.20p 106.80p 289550
10/04/2015 107.50p 108.00p 106.20p 106.20p 326290
09/04/2015 106.40p 107.20p 106.30p 106.90p 344530
08/04/2015 106.60p 107.00p 106.10p 106.40p 161180
07/04/2015 107.90p 108.46p 106.60p 106.80p 353220
02/04/2015 110.00p 110.00p 107.50p 107.50p 335040
01/04/2015 114.00p 114.00p 111.80p 112.00p 502000
31/03/2015 114.20p 114.20p 110.66p 113.20p 575280
30/03/2015 114.20p 114.20p 113.40p 114.20p 239780
27/03/2015 114.30p 114.63p 111.00p 113.50p 223360
26/03/2015 114.90p 115.99p 113.80p 114.10p 258030
25/03/2015 112.20p 116.90p 112.19p 115.15p 529250
24/03/2015 111.80p 112.70p 111.80p 112.70p 78800
23/03/2015 112.50p 113.00p 111.80p 112.70p 211320
20/03/2015 111.90p 112.50p 111.00p 112.50p 411680
19/03/2015 112.50p 112.80p 111.40p 111.90p 307380
18/03/2015 111.00p 112.00p 111.00p 111.80p 301300
17/03/2015 111.61p 111.70p 111.05p 111.40p 64580
16/03/2015 111.40p 112.09p 110.83p 112.00p 334000
13/03/2015 112.40p 112.90p 111.00p 111.00p 140270
12/03/2015 112.90p 113.00p 111.70p 112.70p 142950
11/03/2015 111.80p 112.60p 111.20p 112.00p 284360
10/03/2015 112.10p 112.20p 111.20p 111.80p 763030
09/03/2015 111.30p 113.20p 111.30p 111.80p 479840
06/03/2015 109.00p 111.00p 109.00p 110.50p 343410
05/03/2015 109.30p 110.01p 108.62p 109.40p 145010
04/03/2015 109.30p 109.70p 108.80p 109.40p 191270
03/03/2015 109.90p 109.90p 109.10p 109.20p 483940
02/03/2015 109.50p 110.30p 109.50p 109.60p 244640
27/02/2015 109.50p 110.49p 109.50p 109.95p 138650
26/02/2015 109.50p 110.20p 109.50p 109.60p 182570
25/02/2015 110.20p 110.20p 109.60p 110.20p 66880
24/02/2015 109.20p 110.10p 109.20p 109.50p 127480
23/02/2015 109.30p 110.00p 109.20p 110.00p 226310
20/02/2015 109.00p 109.40p 109.00p 109.30p 247780
19/02/2015 109.00p 109.20p 108.50p 109.10p 93520
18/02/2015 107.50p 108.50p 107.17p 108.50p 361270
17/02/2015 107.80p 108.40p 107.51p 108.00p 93720

*Close Price adjusted for both dividends and splits