HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/05/2014 103.00p 104.00p 102.60p 104.00p 199510
30/04/2014 103.80p 103.80p 102.50p 103.60p 181410
29/04/2014 102.70p 103.60p 102.00p 102.50p 182070
28/04/2014 102.00p 103.27p 101.40p 103.10p 166310
25/04/2014 102.20p 103.20p 101.10p 101.40p 284280
24/04/2014 103.00p 103.33p 102.00p 102.30p 185100
23/04/2014 100.80p 103.00p 100.20p 103.00p 245680
22/04/2014 100.40p 100.59p 99.25p 100.50p 850790
17/04/2014 100.50p 100.50p 99.20p 99.80p 232960
16/04/2014 100.50p 100.50p 99.60p 100.00p 266510
15/04/2014 99.00p 100.50p 99.00p 100.50p 235610
14/04/2014 100.50p 101.50p 99.84p 100.00p 136600
11/04/2014 101.00p 101.50p 100.50p 101.50p 538530
10/04/2014 101.50p 102.00p 101.10p 101.30p 128190
09/04/2014 102.00p 102.00p 100.50p 100.50p 298690
08/04/2014 101.00p 101.90p 100.80p 101.00p 186720
07/04/2014 100.90p 101.69p 100.60p 101.10p 171870
04/04/2014 101.10p 102.20p 100.70p 101.30p 309710
03/04/2014 101.00p 101.90p 100.28p 100.70p 483990
02/04/2014 102.00p 103.20p 100.00p 100.80p 500020
01/04/2014 105.60p 106.30p 105.00p 105.00p 170790
31/03/2014 105.00p 106.00p 105.00p 105.70p 195760
28/03/2014 104.80p 105.70p 104.80p 105.00p 210860
27/03/2014 105.20p 105.90p 104.80p 105.25p 114480
26/03/2014 105.30p 105.70p 104.80p 104.80p 1580840
25/03/2014 104.50p 105.20p 104.32p 104.80p 318920
24/03/2014 104.70p 105.00p 104.03p 104.20p 236300
21/03/2014 103.00p 105.00p 103.00p 105.00p 246380
20/03/2014 104.70p 104.74p 103.00p 104.10p 310460
19/03/2014 105.20p 105.30p 104.20p 104.50p 128710
18/03/2014 105.10p 105.20p 104.20p 105.00p 199860
17/03/2014 105.10p 105.34p 104.50p 105.00p 784130
14/03/2014 105.10p 105.28p 104.50p 105.10p 655320
13/03/2014 104.50p 105.40p 104.50p 105.20p 147120
12/03/2014 104.80p 105.40p 104.80p 105.40p 188950
11/03/2014 104.40p 105.40p 104.08p 105.15p 421150
10/03/2014 104.80p 105.04p 103.50p 103.70p 310860
07/03/2014 105.20p 105.94p 105.20p 105.40p 156090
06/03/2014 105.40p 105.70p 104.75p 105.20p 344530
05/03/2014 105.40p 106.30p 105.10p 105.80p 143530
04/03/2014 105.60p 106.30p 105.10p 105.70p 539970
03/03/2014 106.60p 107.34p 105.90p 105.90p 204250
28/02/2014 106.50p 107.20p 106.32p 106.85p 85820
27/02/2014 108.20p 108.20p 106.50p 107.10p 179590
26/02/2014 108.40p 108.70p 107.10p 107.65p 75730
25/02/2014 107.50p 108.70p 107.10p 108.70p 214850
24/02/2014 108.10p 109.14p 107.10p 108.20p 121260
21/02/2014 108.60p 108.90p 107.40p 107.90p 139400
20/02/2014 108.40p 109.00p 107.80p 108.90p 177720
19/02/2014 108.20p 109.10p 107.40p 109.10p 136870
18/02/2014 107.30p 108.10p 107.30p 108.10p 195290
17/02/2014 107.60p 107.74p 107.20p 107.40p 287210
14/02/2014 107.20p 107.74p 107.20p 107.50p 56450
13/02/2014 107.60p 108.04p 107.20p 107.20p 186910
12/02/2014 107.20p 108.30p 107.00p 107.90p 702290
11/02/2014 108.40p 108.40p 107.20p 107.80p 214580
10/02/2014 107.70p 108.54p 107.20p 107.20p 164240
07/02/2014 107.50p 108.30p 107.10p 107.30p 422090
06/02/2014 108.40p 108.78p 107.50p 107.50p 218970
05/02/2014 108.00p 109.50p 107.00p 108.60p 3575530
04/02/2014 107.30p 108.20p 107.00p 107.00p 171460
03/02/2014 108.10p 109.14p 108.00p 108.20p 1411470
31/01/2014 108.80p 108.80p 107.70p 108.00p 101690
30/01/2014 108.20p 108.60p 106.90p 108.00p 233710
29/01/2014 107.50p 108.20p 106.80p 108.20p 259380
28/01/2014 106.60p 107.60p 106.50p 106.90p 255540
27/01/2014 107.20p 107.80p 106.72p 107.00p 157660
24/01/2014 106.70p 108.50p 106.50p 108.50p 177250
23/01/2014 107.80p 108.24p 107.00p 107.10p 258790
22/01/2014 107.20p 108.50p 106.95p 107.90p 187960
21/01/2014 106.70p 107.30p 106.09p 106.80p 411520
20/01/2014 105.50p 107.20p 105.50p 107.00p 365170
17/01/2014 106.90p 106.90p 105.01p 105.50p 471450
16/01/2014 108.00p 109.00p 105.50p 106.10p 895750
15/01/2014 105.80p 109.50p 105.30p 108.00p 355480
14/01/2014 104.90p 106.00p 104.70p 106.00p 830160
13/01/2014 104.50p 106.30p 104.20p 106.30p 1028080
10/01/2014 103.40p 104.30p 103.13p 104.00p 1206050
09/01/2014 102.60p 103.70p 102.50p 102.90p 1280410
08/01/2014 102.00p 103.00p 102.00p 102.60p 1215820
07/01/2014 102.50p 102.90p 101.80p 102.30p 304300
06/01/2014 102.70p 102.83p 101.50p 101.90p 402270
03/01/2014 102.40p 102.40p 101.10p 101.70p 178660
02/01/2014 101.10p 102.20p 101.00p 101.10p 176300
31/12/2013 101.90p 102.24p 101.00p 101.00p 52360
30/12/2013 104.10p 104.10p 101.00p 101.00p 500670
27/12/2013 103.00p 103.70p 102.80p 103.35p 747700
24/12/2013 103.10p 104.00p 102.80p 103.50p 30710
23/12/2013 103.00p 103.50p 102.80p 102.80p 374070
20/12/2013 103.70p 103.89p 102.80p 103.00p 62800
19/12/2013 103.60p 104.30p 102.80p 102.80p 533940
18/12/2013 104.50p 105.08p 103.60p 104.25p 214280
17/12/2013 106.10p 106.10p 104.50p 104.50p 358900
16/12/2013 107.00p 107.00p 105.80p 105.80p 97950
13/12/2013 108.00p 108.00p 106.00p 106.00p 431470
12/12/2013 107.30p 107.80p 107.10p 107.30p 38420
11/12/2013 108.10p 108.50p 107.10p 107.60p 1013010
10/12/2013 108.20p 108.50p 107.50p 108.40p 295550
09/12/2013 108.60p 108.60p 107.70p 108.50p 297030
06/12/2013 108.10p 108.80p 107.80p 108.00p 148110
05/12/2013 108.10p 109.50p 107.65p 108.80p 171700
04/12/2013 108.10p 108.90p 107.72p 108.50p 804080
03/12/2013 107.60p 108.30p 107.60p 108.30p 82070
02/12/2013 108.00p 108.60p 107.69p 108.00p 93030
29/11/2013 108.20p 109.50p 107.50p 108.10p 274560
28/11/2013 108.10p 109.50p 108.10p 109.50p 93230
27/11/2013 108.80p 109.40p 107.80p 108.70p 477330
26/11/2013 108.70p 108.80p 107.90p 108.40p 183470
25/11/2013 108.20p 109.00p 108.10p 108.20p 730090
22/11/2013 109.00p 109.00p 107.90p 108.50p 472300
21/11/2013 108.50p 109.54p 108.40p 108.40p 283000
20/11/2013 110.00p 110.20p 108.80p 109.50p 178970
19/11/2013 109.50p 109.50p 108.50p 109.40p 101580
18/11/2013 109.00p 109.80p 108.90p 109.20p 873790
15/11/2013 108.50p 109.50p 108.40p 109.00p 123390
14/11/2013 108.50p 108.50p 108.00p 108.40p 118150
13/11/2013 108.70p 109.20p 108.30p 108.50p 101390
12/11/2013 108.70p 109.60p 108.50p 109.20p 208610
11/11/2013 109.90p 109.90p 108.50p 109.00p 134500
08/11/2013 109.50p 109.50p 107.50p 108.80p 405520
07/11/2013 111.00p 111.40p 109.50p 109.50p 442710
06/11/2013 111.00p 111.67p 111.00p 111.00p 73070
05/11/2013 111.00p 111.71p 111.00p 111.00p 78670
04/11/2013 111.00p 111.70p 111.00p 111.35p 88200
01/11/2013 111.00p 112.15p 111.00p 111.50p 80310
31/10/2013 111.30p 112.00p 110.99p 111.00p 186670
30/10/2013 112.30p 112.40p 111.40p 112.00p 121740
29/10/2013 111.60p 112.60p 111.10p 112.00p 250430
28/10/2013 111.40p 112.70p 111.26p 111.70p 259530
25/10/2013 111.50p 112.70p 111.00p 112.50p 390610
24/10/2013 111.00p 112.00p 109.91p 111.00p 393730
23/10/2013 110.60p 111.40p 110.51p 111.40p 93710
22/10/2013 109.10p 111.00p 109.10p 110.90p 386130
21/10/2013 108.70p 110.40p 107.50p 110.10p 249720
18/10/2013 107.10p 108.50p 107.10p 107.50p 134670
17/10/2013 107.30p 108.40p 107.00p 107.50p 175840
16/10/2013 109.10p 109.34p 106.00p 107.00p 640920
15/10/2013 110.30p 110.40p 108.90p 108.90p 592820
14/10/2013 110.30p 111.30p 110.00p 110.00p 370100
11/10/2013 110.70p 111.30p 110.00p 110.90p 132510
10/10/2013 110.50p 111.30p 110.00p 111.30p 102320
09/10/2013 111.00p 111.70p 110.50p 110.50p 153920
08/10/2013 112.10p 112.10p 111.00p 111.00p 225910
07/10/2013 113.30p 113.44p 111.50p 111.50p 160700
04/10/2013 114.40p 114.50p 113.10p 113.20p 146840
03/10/2013 114.10p 114.70p 113.10p 113.10p 110140
02/10/2013 115.00p 115.23p 114.00p 114.00p 88710
01/10/2013 114.40p 115.30p 114.40p 115.30p 131980
30/09/2013 114.70p 115.10p 114.20p 114.20p 274600
27/09/2013 115.40p 115.40p 114.60p 115.20p 187440
26/09/2013 115.40p 116.00p 114.60p 115.30p 264110
25/09/2013 116.10p 116.20p 115.30p 115.50p 94040
24/09/2013 116.00p 117.00p 115.50p 116.10p 232120
23/09/2013 116.40p 117.80p 116.10p 117.00p 191190
20/09/2013 116.50p 117.50p 115.50p 115.70p 314740
19/09/2013 117.50p 117.80p 116.10p 116.10p 222230
18/09/2013 116.30p 117.50p 116.00p 117.30p 106990
17/09/2013 116.20p 117.50p 116.20p 117.50p 69170
16/09/2013 115.80p 117.00p 115.78p 117.00p 195030
13/09/2013 115.60p 116.40p 115.30p 116.30p 138520
12/09/2013 115.60p 116.30p 115.30p 115.30p 120590
11/09/2013 115.50p 116.40p 115.40p 115.60p 163330
10/09/2013 115.40p 116.50p 114.50p 115.70p 146670
09/09/2013 114.90p 115.50p 114.50p 114.50p 142190
06/09/2013 114.90p 115.70p 114.50p 115.00p 242350
05/09/2013 115.10p 115.70p 114.50p 115.00p 115140
04/09/2013 114.80p 115.80p 114.50p 114.50p 168760
03/09/2013 115.70p 115.80p 114.80p 115.60p 188580
02/09/2013 114.80p 115.80p 114.20p 115.40p 343320
30/08/2013 114.60p 115.00p 114.20p 114.20p 114390
29/08/2013 115.50p 115.74p 114.51p 114.60p 145330
28/08/2013 115.60p 116.10p 115.50p 116.10p 111820
27/08/2013 118.50p 118.50p 115.50p 115.50p 213740
23/08/2013 118.10p 118.50p 117.24p 118.20p 238370
22/08/2013 121.90p 121.90p 116.13p 118.30p 576550
21/08/2013 123.70p 124.70p 123.70p 124.70p 72200
20/08/2013 124.10p 125.10p 123.40p 123.40p 148490
19/08/2013 124.30p 125.00p 124.30p 124.30p 100360
16/08/2013 124.30p 124.70p 123.60p 124.60p 66600
15/08/2013 124.50p 124.58p 123.88p 124.30p 187430
14/08/2013 124.00p 124.80p 123.30p 124.30p 284420
13/08/2013 123.40p 123.99p 123.10p 123.30p 167650
12/08/2013 123.30p 123.40p 122.10p 123.40p 114750
09/08/2013 122.00p 123.40p 121.80p 123.40p 119560
08/08/2013 122.00p 122.10p 121.65p 122.00p 35600
07/08/2013 121.80p 122.00p 121.20p 121.20p 99920
06/08/2013 122.00p 122.10p 121.12p 122.00p 177160
05/08/2013 120.60p 122.00p 120.60p 121.90p 142620
02/08/2013 121.00p 121.50p 120.47p 121.00p 171610
01/08/2013 120.70p 121.00p 120.50p 120.60p 496450
31/07/2013 120.70p 120.70p 120.31p 120.50p 133720
30/07/2013 120.70p 120.70p 120.51p 120.70p 231190
29/07/2013 120.40p 120.90p 120.40p 120.50p 537750
26/07/2013 120.20p 120.90p 120.20p 120.90p 140400
25/07/2013 120.00p 120.50p 120.00p 120.20p 315850
24/07/2013 120.50p 121.00p 120.40p 120.40p 385750
23/07/2013 120.00p 121.00p 119.88p 120.50p 339390
22/07/2013 120.00p 120.30p 119.45p 120.00p 330260
19/07/2013 118.60p 120.00p 117.80p 120.00p 221950
18/07/2013 118.00p 118.50p 116.70p 118.50p 146450

*Close Price adjusted for both dividends and splits