HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/10/2012 100.00p 100.50p 99.91p 100.20p 113460
28/09/2012 100.30p 100.30p 99.70p 100.00p 64070
27/09/2012 100.00p 100.50p 99.83p 100.00p 124500
26/09/2012 100.80p 100.80p 99.77p 100.30p 86650
25/09/2012 100.50p 100.73p 100.20p 100.50p 56250
24/09/2012 100.10p 100.79p 100.10p 100.20p 136270
21/09/2012 100.50p 100.50p 99.65p 100.50p 101550
20/09/2012 100.00p 100.13p 99.50p 99.80p 86890
19/09/2012 100.00p 100.50p 100.00p 100.00p 67600
18/09/2012 101.00p 101.40p 100.00p 100.00p 144020
17/09/2012 101.50p 101.80p 101.00p 101.00p 43980
14/09/2012 101.50p 102.00p 101.00p 101.60p 186050
13/09/2012 101.00p 102.00p 101.00p 101.00p 142670
12/09/2012 101.70p 101.70p 100.54p 101.00p 164020
11/09/2012 101.70p 101.70p 101.00p 101.00p 82720
10/09/2012 101.70p 101.70p 100.80p 101.00p 69620
07/09/2012 101.00p 101.50p 100.70p 101.00p 62190
06/09/2012 100.50p 101.49p 100.00p 100.70p 227290
05/09/2012 98.20p 100.20p 98.20p 100.00p 151690
04/09/2012 98.20p 98.80p 98.20p 98.20p 211860
03/09/2012 98.00p 98.80p 98.00p 98.20p 27420
31/08/2012 98.00p 99.00p 98.00p 98.50p 45530
30/08/2012 99.00p 99.00p 98.00p 98.30p 159910
29/08/2012 99.00p 99.00p 98.40p 98.68p 117860
28/08/2012 98.00p 99.00p 98.00p 98.00p 112640
24/08/2012 98.90p 98.99p 98.43p 98.80p 96140
23/08/2012 97.00p 98.50p 96.90p 98.40p 154280
22/08/2012 96.10p 96.38p 95.80p 96.10p 103740
21/08/2012 96.50p 96.50p 95.75p 96.50p 40520
20/08/2012 96.50p 96.50p 95.71p 95.80p 255390
17/08/2012 96.50p 96.50p 95.30p 95.95p 374230
16/08/2012 92.50p 92.50p 91.83p 92.03p 175860
15/08/2012 92.70p 92.70p 92.00p 92.00p 142100
14/08/2012 92.00p 92.70p 91.90p 92.70p 138330
13/08/2012 92.40p 92.40p 91.80p 92.20p 160500
10/08/2012 92.40p 92.40p 91.81p 92.08p 149340
09/08/2012 92.00p 92.50p 91.66p 92.10p 131390
08/08/2012 92.40p 92.40p 92.00p 92.20p 84600
07/08/2012 92.50p 92.50p 92.00p 92.00p 199610
06/08/2012 92.00p 92.74p 92.00p 92.38p 108580
03/08/2012 92.90p 92.90p 92.00p 92.20p 57070
02/08/2012 91.80p 93.00p 91.80p 92.40p 26580
01/08/2012 93.00p 93.00p 92.03p 92.03p 55970
31/07/2012 92.40p 92.75p 92.40p 92.48p 47250
30/07/2012 92.70p 92.90p 92.30p 92.65p 89360
27/07/2012 92.90p 92.90p 92.00p 92.35p 204840
26/07/2012 92.70p 92.80p 91.86p 92.25p 2394480
25/07/2012 92.20p 92.54p 91.80p 91.80p 67950
24/07/2012 92.20p 92.69p 91.93p 92.00p 81760
23/07/2012 91.60p 92.50p 91.60p 92.03p 58950
20/07/2012 91.80p 92.69p 91.80p 92.25p 98940
19/07/2012 92.05p 92.80p 92.05p 92.20p 152300
18/07/2012 92.00p 92.14p 91.60p 91.60p 93910
17/07/2012 91.60p 92.80p 91.50p 91.60p 247460
16/07/2012 91.60p 92.30p 91.30p 91.50p 111690
13/07/2012 92.00p 92.00p 91.20p 91.60p 153880
12/07/2012 91.40p 91.99p 91.10p 91.10p 101640
11/07/2012 91.60p 92.10p 91.15p 91.70p 57360
10/07/2012 91.50p 92.21p 91.40p 91.60p 127690
09/07/2012 91.40p 91.91p 91.00p 91.05p 52170
06/07/2012 91.40p 92.20p 91.40p 91.40p 147940
05/07/2012 91.40p 91.95p 91.10p 91.50p 134620
04/07/2012 91.40p 92.50p 91.00p 91.00p 52400
03/07/2012 92.50p 92.60p 90.90p 91.40p 623310
02/07/2012 90.10p 90.90p 89.80p 89.90p 424570
29/06/2012 90.99p 90.99p 90.10p 90.10p 48860
28/06/2012 91.00p 91.75p 89.80p 89.80p 197960
27/06/2012 90.00p 91.20p 89.75p 89.75p 81590
26/06/2012 90.00p 90.89p 89.81p 90.80p 69740
25/06/2012 89.55p 90.35p 89.55p 89.70p 953130
22/06/2012 90.00p 90.39p 89.50p 89.50p 67290
21/06/2012 91.00p 91.00p 89.40p 89.60p 568320
20/06/2012 89.65p 90.35p 89.40p 90.00p 137340
19/06/2012 90.10p 90.60p 90.10p 90.45p 190420
18/06/2012 91.30p 91.30p 90.10p 90.50p 229110
15/06/2012 91.40p 91.40p 90.00p 91.20p 641980
14/06/2012 91.25p 91.30p 90.05p 91.00p 177710
13/06/2012 91.30p 91.30p 89.67p 90.35p 126300
12/06/2012 91.15p 91.20p 90.00p 90.65p 95530
11/06/2012 91.15p 91.20p 90.45p 90.45p 163350
08/06/2012 90.00p 91.15p 89.75p 90.40p 338910
07/06/2012 90.50p 91.30p 90.48p 90.60p 221640
06/06/2012 89.50p 90.45p 89.50p 89.50p 158180
01/06/2012 91.00p 91.80p 89.20p 89.50p 313550
31/05/2012 91.50p 91.60p 90.85p 91.10p 189370
30/05/2012 91.00p 91.24p 90.50p 90.85p 155160
29/05/2012 91.05p 92.00p 90.80p 91.50p 553160
28/05/2012 92.10p 92.80p 91.00p 91.00p 82440
25/05/2012 92.50p 92.50p 91.50p 91.80p 114330
24/05/2012 91.51p 92.33p 91.50p 92.08p 42290
23/05/2012 92.10p 93.20p 91.50p 91.50p 84480
22/05/2012 92.80p 92.80p 91.74p 92.28p 235470
21/05/2012 92.50p 93.20p 91.79p 92.30p 149980
18/05/2012 92.15p 92.80p 91.20p 91.80p 122090
17/05/2012 94.10p 94.10p 91.80p 92.03p 280860
16/05/2012 94.05p 94.74p 93.90p 94.00p 201300
15/05/2012 94.95p 95.00p 93.90p 94.58p 291790
14/05/2012 95.50p 96.50p 93.70p 94.30p 276790
11/05/2012 96.05p 96.10p 95.31p 95.75p 181010
10/05/2012 95.25p 96.18p 95.00p 95.10p 114160
09/05/2012 96.30p 96.30p 95.00p 95.25p 127710
08/05/2012 95.40p 96.28p 94.50p 94.50p 340320
04/05/2012 95.60p 96.70p 95.40p 95.40p 383890
03/05/2012 96.50p 96.50p 95.80p 95.80p 179710
02/05/2012 95.80p 97.00p 95.80p 95.90p 164210
01/05/2012 96.20p 96.50p 95.74p 96.15p 165540
30/04/2012 95.60p 96.63p 95.10p 95.10p 189230
27/04/2012 96.50p 96.50p 96.00p 96.20p 116280
26/04/2012 96.20p 96.20p 95.70p 95.80p 200990
25/04/2012 96.00p 96.20p 95.71p 95.95p 37670
24/04/2012 95.40p 96.58p 95.40p 95.92p 159670
23/04/2012 96.10p 96.10p 95.30p 95.30p 221450
20/04/2012 96.00p 96.00p 95.60p 95.70p 196770
19/04/2012 96.20p 96.40p 95.50p 95.70p 129780
18/04/2012 95.55p 96.19p 95.50p 95.95p 48620
17/04/2012 96.00p 96.65p 95.55p 95.65p 112170
16/04/2012 95.15p 95.73p 95.15p 95.47p 181360
13/04/2012 95.55p 96.00p 95.20p 95.30p 241000
12/04/2012 95.40p 95.92p 95.34p 95.50p 77310
11/04/2012 96.50p 96.50p 95.10p 95.40p 115570
10/04/2012 95.40p 96.55p 95.40p 95.40p 133940
05/04/2012 96.50p 96.50p 95.30p 95.80p 121220
04/04/2012 96.30p 96.50p 95.10p 96.00p 1493250
03/04/2012 96.30p 96.50p 96.21p 96.50p 270280
02/04/2012 97.00p 97.00p 96.00p 96.50p 340260
30/03/2012 96.95p 97.30p 95.80p 95.80p 187740
29/03/2012 97.90p 97.90p 96.00p 96.50p 286950
28/03/2012 97.65p 97.79p 96.80p 97.15p 160990
27/03/2012 97.50p 97.90p 96.20p 96.90p 260520
26/03/2012 97.45p 98.00p 97.00p 97.10p 327150
23/03/2012 96.55p 97.40p 96.20p 97.20p 75280
22/03/2012 96.60p 97.13p 96.20p 97.00p 138290
21/03/2012 97.50p 97.65p 96.50p 96.95p 539140
20/03/2012 97.80p 97.90p 96.50p 97.03p 206270
19/03/2012 96.70p 97.90p 96.41p 96.80p 240450
16/03/2012 97.50p 97.60p 96.40p 96.70p 373800
15/03/2012 97.80p 97.80p 96.40p 97.80p 231740
14/03/2012 97.90p 97.90p 97.50p 97.60p 193250
13/03/2012 97.60p 97.83p 97.50p 97.50p 251900
12/03/2012 97.50p 97.90p 97.30p 97.90p 354770
09/03/2012 97.50p 97.90p 97.50p 97.70p 212560
08/03/2012 97.90p 98.00p 97.30p 97.30p 378730
07/03/2012 97.20p 97.90p 97.00p 97.75p 149390
06/03/2012 97.50p 97.90p 97.20p 97.50p 90230
05/03/2012 97.20p 97.90p 96.65p 97.55p 115820
02/03/2012 97.00p 97.74p 97.00p 97.35p 112380
01/03/2012 97.50p 97.70p 96.70p 97.50p 108360
29/02/2012 97.50p 98.20p 96.70p 97.00p 266590
28/02/2012 96.70p 97.95p 96.60p 97.30p 117530
27/02/2012 96.60p 97.85p 96.12p 97.25p 82110
24/02/2012 96.60p 98.00p 96.60p 96.85p 1415900
23/02/2012 96.60p 97.00p 96.60p 96.80p 260360
22/02/2012 96.90p 97.00p 96.60p 97.00p 121750
21/02/2012 95.80p 96.83p 95.80p 96.70p 388060
20/02/2012 96.70p 96.70p 95.90p 96.32p 1077990
17/02/2012 96.10p 96.80p 94.97p 95.70p 305610
16/02/2012 96.20p 96.80p 95.80p 96.47p 116050
15/02/2012 96.00p 97.10p 96.00p 96.40p 126520
14/02/2012 96.20p 96.80p 95.70p 96.40p 616030
13/02/2012 96.00p 97.00p 95.80p 96.70p 447510
10/02/2012 95.80p 97.40p 95.52p 96.45p 646570
09/02/2012 96.90p 96.90p 95.80p 96.40p 210130
08/02/2012 96.95p 96.95p 96.30p 96.47p 77430
07/02/2012 96.00p 97.20p 95.60p 96.50p 289670
06/02/2012 96.00p 96.90p 96.00p 96.60p 235320
03/02/2012 96.20p 97.20p 96.05p 96.55p 564060
02/02/2012 96.50p 97.20p 96.20p 96.45p 384950
01/02/2012 96.50p 97.50p 96.00p 96.20p 189290
31/01/2012 97.00p 97.40p 96.38p 96.95p 130770
30/01/2012 98.30p 98.30p 97.00p 97.25p 560110
27/01/2012 96.70p 98.14p 96.70p 97.00p 163190
26/01/2012 96.75p 97.70p 96.60p 97.10p 103470
25/01/2012 97.05p 97.84p 96.60p 96.70p 180290
24/01/2012 97.50p 97.60p 97.00p 97.52p 148800
23/01/2012 97.60p 98.30p 96.65p 96.75p 161390
20/01/2012 97.70p 99.00p 97.00p 97.55p 375970
19/01/2012 97.50p 98.00p 97.50p 97.90p 16260
18/01/2012 97.45p 98.30p 96.60p 97.40p 84060
17/01/2012 97.10p 98.00p 97.00p 97.75p 5124760
16/01/2012 96.50p 97.60p 96.30p 96.90p 213060
13/01/2012 96.60p 97.70p 96.31p 97.00p 70510
12/01/2012 97.30p 97.30p 96.00p 96.67p 45900
11/01/2012 97.05p 98.94p 96.00p 96.50p 161270
10/01/2012 96.60p 97.70p 96.60p 97.35p 155250
09/01/2012 98.55p 98.55p 96.00p 96.00p 101670
06/01/2012 96.00p 97.15p 96.00p 96.63p 98910
05/01/2012 95.95p 97.00p 95.30p 95.50p 108070
04/01/2012 95.70p 97.32p 95.70p 95.90p 269130
03/01/2012 96.00p 98.00p 95.50p 96.40p 55410
30/12/2011 97.25p 97.60p 95.65p 97.00p 22450
29/12/2011 95.00p 97.55p 95.00p 96.00p 44090
28/12/2011 95.25p 96.35p 95.00p 95.00p 83190
23/12/2011 95.65p 97.51p 95.20p 95.20p 33400
22/12/2011 96.30p 97.45p 95.60p 95.80p 53330
21/12/2011 96.00p 98.00p 95.70p 96.15p 200750
20/12/2011 96.10p 96.90p 95.70p 96.10p 203060
19/12/2011 97.20p 98.00p 96.00p 96.25p 65640
16/12/2011 98.30p 99.80p 96.85p 97.20p 113080
15/12/2011 97.60p 99.50p 97.60p 98.30p 121600
14/12/2011 94.95p 96.25p 92.80p 96.20p 119440

*Close Price adjusted for both dividends and splits