HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/12/2011 94.95p 96.25p 92.80p 96.20p 119440
13/12/2011 98.00p 98.05p 94.80p 95.40p 153560
12/12/2011 99.55p 101.40p 98.00p 99.05p 74020
09/12/2011 100.60p 102.00p 99.50p 99.50p 210310
08/12/2011 101.40p 101.60p 100.40p 100.50p 172860
07/12/2011 102.00p 102.90p 100.00p 101.00p 62520
06/12/2011 101.60p 103.80p 101.60p 103.10p 125430
05/12/2011 103.00p 103.90p 102.80p 103.20p 82940
02/12/2011 103.90p 103.90p 102.90p 103.00p 79490
01/12/2011 102.10p 104.00p 102.10p 103.00p 101900
30/11/2011 101.80p 103.50p 101.00p 102.50p 24660
29/11/2011 100.60p 103.50p 100.60p 101.00p 127540
28/11/2011 101.00p 103.40p 100.12p 101.00p 191270
25/11/2011 101.00p 102.00p 99.20p 100.50p 127860
24/11/2011 100.90p 102.00p 98.87p 99.35p 66710
23/11/2011 101.00p 101.50p 100.00p 101.00p 66120
22/11/2011 100.00p 102.70p 100.00p 100.50p 100090
21/11/2011 101.00p 103.30p 100.80p 101.00p 27250
18/11/2011 101.00p 101.50p 100.00p 101.25p 81240
17/11/2011 101.00p 103.00p 100.00p 101.00p 160510
16/11/2011 101.00p 102.80p 100.80p 101.00p 142360
15/11/2011 100.00p 101.50p 99.73p 100.30p 75920
14/11/2011 100.60p 102.70p 99.95p 100.00p 84470
11/11/2011 101.00p 102.00p 99.45p 100.60p 72760
10/11/2011 99.30p 100.30p 98.30p 99.60p 98020
09/11/2011 101.40p 101.50p 100.11p 100.90p 126780
08/11/2011 100.80p 102.50p 100.00p 101.40p 68260
07/11/2011 100.20p 102.00p 100.20p 101.00p 92100
04/11/2011 100.30p 102.50p 100.00p 100.00p 77030
03/11/2011 101.20p 103.70p 100.80p 101.70p 40910
02/11/2011 101.20p 104.00p 101.20p 104.00p 31810
01/11/2011 102.80p 103.50p 100.10p 103.50p 153030
31/10/2011 104.30p 106.30p 102.20p 102.20p 117070
28/10/2011 104.40p 105.20p 103.00p 103.60p 60220
27/10/2011 105.40p 106.60p 102.40p 103.50p 194300
26/10/2011 102.20p 105.50p 102.00p 104.50p 161670
25/10/2011 104.20p 104.50p 102.00p 102.60p 97430
24/10/2011 104.40p 104.50p 103.00p 103.80p 129470
21/10/2011 100.40p 105.00p 100.00p 105.00p 212520
20/10/2011 101.90p 103.00p 101.10p 102.80p 69920
19/10/2011 102.50p 104.00p 101.00p 104.00p 99710
18/10/2011 102.90p 104.40p 100.80p 102.10p 115470
17/10/2011 104.00p 106.00p 102.10p 105.00p 139200
14/10/2011 99.50p 104.00p 99.50p 104.00p 116340
13/10/2011 99.15p 101.40p 98.80p 99.60p 38980
12/10/2011 99.50p 101.40p 98.50p 99.85p 57150
11/10/2011 99.10p 100.50p 98.50p 99.00p 91270
10/10/2011 98.40p 100.90p 98.40p 99.10p 73070
07/10/2011 99.50p 100.80p 96.50p 96.50p 92830
06/10/2011 99.70p 101.10p 98.50p 99.10p 134720
05/10/2011 100.00p 102.10p 99.50p 100.00p 141520
04/10/2011 99.40p 103.00p 99.00p 99.50p 365560
03/10/2011 99.00p 103.50p 99.00p 103.50p 95320
30/09/2011 102.00p 103.50p 99.44p 100.00p 84580
29/09/2011 99.40p 102.70p 99.40p 102.70p 32160
28/09/2011 101.20p 102.00p 99.50p 100.60p 63360
27/09/2011 100.00p 104.50p 98.70p 102.00p 103810
26/09/2011 100.30p 101.80p 98.50p 100.00p 68030
23/09/2011 101.50p 103.50p 99.00p 103.50p 118510
22/09/2011 99.00p 101.70p 98.90p 99.60p 211110
21/09/2011 105.00p 105.00p 100.50p 103.00p 42000
20/09/2011 98.50p 105.00p 98.50p 105.00p 76150
19/09/2011 100.00p 102.00p 98.50p 101.50p 69880
16/09/2011 101.00p 101.80p 100.60p 101.50p 163770
15/09/2011 100.80p 103.10p 100.00p 100.00p 71440
14/09/2011 98.50p 101.50p 98.50p 99.50p 116940
13/09/2011 99.50p 100.00p 97.50p 98.45p 142310
12/09/2011 99.50p 99.50p 97.90p 98.60p 100070
09/09/2011 104.00p 105.80p 101.00p 102.50p 159930
08/09/2011 104.50p 104.70p 103.00p 103.00p 172350
07/09/2011 102.50p 105.50p 102.50p 104.00p 250830
06/09/2011 103.50p 106.50p 101.00p 102.50p 161650
05/09/2011 104.50p 106.00p 103.50p 104.00p 91360
02/09/2011 106.00p 106.00p 104.00p 104.00p 294650
01/09/2011 108.50p 109.89p 101.00p 106.50p 217410
31/08/2011 105.10p 110.00p 105.10p 109.50p 57670
30/08/2011 106.00p 108.20p 105.27p 107.35p 117190
26/08/2011 104.00p 105.50p 103.60p 105.00p 63050
25/08/2011 107.00p 109.40p 103.50p 107.60p 460710
24/08/2011 105.10p 109.00p 105.10p 108.90p 88980
23/08/2011 105.40p 108.60p 104.80p 105.10p 86410
22/08/2011 104.00p 108.10p 104.00p 108.10p 71460
19/08/2011 104.50p 108.00p 103.80p 108.00p 156920
18/08/2011 106.40p 108.40p 104.00p 107.50p 136290
17/08/2011 107.30p 110.00p 106.20p 109.20p 137940
16/08/2011 107.70p 110.00p 107.70p 109.05p 72720
15/08/2011 109.30p 110.00p 107.80p 109.00p 52430
12/08/2011 107.10p 109.69p 99.80p 108.00p 242180
11/08/2011 104.00p 108.80p 104.00p 108.10p 131940
10/08/2011 108.90p 109.70p 103.20p 103.30p 195860
09/08/2011 100.00p 107.00p 98.05p 105.70p 302110
08/08/2011 101.00p 103.60p 100.60p 102.10p 189750
05/08/2011 105.50p 106.60p 97.50p 100.20p 441380
04/08/2011 113.00p 113.00p 104.60p 104.60p 206160
03/08/2011 110.10p 111.50p 110.00p 111.10p 423680
02/08/2011 111.20p 111.70p 109.60p 110.50p 70290
01/08/2011 110.10p 112.30p 109.60p 111.80p 207420
29/07/2011 110.00p 111.60p 108.40p 109.00p 75710
28/07/2011 112.00p 113.00p 111.00p 111.30p 94450
27/07/2011 113.50p 113.50p 111.10p 111.10p 96940
26/07/2011 112.80p 114.00p 111.70p 112.40p 113430
25/07/2011 111.90p 113.50p 111.50p 112.60p 167400
22/07/2011 111.60p 113.50p 111.10p 112.35p 71840
21/07/2011 111.80p 112.90p 110.50p 111.70p 210770
20/07/2011 112.20p 113.50p 111.20p 111.20p 99790
19/07/2011 111.20p 112.70p 110.00p 112.50p 711600
18/07/2011 112.00p 112.00p 109.50p 111.10p 90960
15/07/2011 111.00p 112.30p 109.70p 112.30p 94310
14/07/2011 111.10p 111.50p 109.50p 110.90p 87920
13/07/2011 111.90p 111.90p 110.00p 110.70p 67900
12/07/2011 111.10p 112.90p 110.50p 110.50p 127180
11/07/2011 111.10p 113.50p 111.10p 113.10p 115340
08/07/2011 113.00p 113.00p 111.10p 112.60p 180770
07/07/2011 112.50p 113.00p 112.00p 112.50p 102330
06/07/2011 112.10p 113.80p 112.00p 112.40p 126850
05/07/2011 114.50p 114.50p 112.60p 113.50p 113480
04/07/2011 113.30p 116.10p 113.20p 113.80p 408210
01/07/2011 111.50p 114.00p 111.50p 113.50p 97290
30/06/2011 114.10p 114.10p 111.50p 114.00p 151090
29/06/2011 113.80p 113.80p 112.10p 113.00p 158890
28/06/2011 113.50p 114.00p 112.10p 114.00p 76450
27/06/2011 112.90p 113.50p 111.10p 113.50p 123130
24/06/2011 113.30p 114.00p 111.30p 112.50p 136110
23/06/2011 113.40p 113.50p 110.10p 113.50p 35010
22/06/2011 110.20p 112.90p 110.00p 111.50p 117410
21/06/2011 111.80p 112.90p 110.20p 110.50p 229320
20/06/2011 112.10p 112.10p 110.40p 111.20p 175590
17/06/2011 112.10p 113.45p 112.00p 112.40p 116950
16/06/2011 112.80p 114.00p 112.00p 113.75p 123390
15/06/2011 113.30p 114.50p 112.00p 112.00p 97260
14/06/2011 114.00p 115.00p 113.40p 114.15p 323230
13/06/2011 114.70p 114.70p 113.00p 114.00p 89080
10/06/2011 114.50p 115.00p 112.30p 112.30p 202250
09/06/2011 113.40p 114.90p 112.00p 112.00p 82820
08/06/2011 115.80p 115.90p 113.50p 113.50p 165380
07/06/2011 116.00p 116.00p 114.80p 115.80p 244750
06/06/2011 114.10p 116.00p 114.10p 116.00p 50960
03/06/2011 115.40p 116.00p 113.40p 115.40p 217830
02/06/2011 115.20p 116.00p 114.00p 115.00p 153040
01/06/2011 113.60p 116.00p 113.60p 115.90p 65880
31/05/2011 115.60p 115.90p 112.00p 113.10p 191860
27/05/2011 116.00p 117.00p 114.00p 117.00p 239680
26/05/2011 115.30p 116.00p 114.60p 116.00p 107010
25/05/2011 116.00p 116.00p 114.60p 115.10p 69890
24/05/2011 113.90p 116.00p 113.70p 116.00p 181730
23/05/2011 114.90p 116.50p 113.00p 114.00p 296370
20/05/2011 117.20p 117.80p 115.50p 116.00p 60830
19/05/2011 116.00p 118.00p 114.50p 117.00p 191180
18/05/2011 115.40p 116.00p 114.00p 115.20p 129140
17/05/2011 114.80p 115.50p 114.00p 114.50p 222330
16/05/2011 113.80p 115.04p 112.80p 114.70p 216050
13/05/2011 114.50p 115.50p 114.00p 114.45p 92030
12/05/2011 114.20p 114.80p 113.20p 114.70p 230750
11/05/2011 113.50p 114.90p 113.50p 114.90p 251560
10/05/2011 114.50p 115.28p 113.00p 114.00p 197380
09/05/2011 115.50p 116.60p 114.00p 115.00p 1281610
06/05/2011 114.90p 116.00p 114.40p 116.00p 139760
05/05/2011 113.50p 114.90p 113.50p 114.40p 154770
04/05/2011 114.00p 114.00p 112.40p 113.50p 151390
03/05/2011 112.50p 114.60p 112.00p 114.60p 181160
28/04/2011 112.90p 113.50p 111.90p 113.00p 137110
27/04/2011 113.50p 114.60p 111.30p 112.20p 263120
26/04/2011 113.00p 115.00p 110.60p 115.00p 143920
21/04/2011 111.30p 113.00p 110.60p 110.60p 205840
20/04/2011 111.00p 111.00p 109.90p 110.20p 169540
19/04/2011 110.00p 110.90p 109.60p 109.60p 141850
18/04/2011 113.20p 113.20p 109.69p 109.70p 258540
15/04/2011 112.00p 112.80p 110.80p 111.00p 115290
14/04/2011 112.20p 112.30p 110.50p 111.00p 146190
13/04/2011 111.00p 113.00p 111.00p 111.20p 382260
12/04/2011 112.00p 112.45p 110.00p 110.50p 430740
11/04/2011 109.00p 113.30p 107.50p 112.00p 368400
08/04/2011 110.00p 110.00p 107.30p 108.40p 501050
07/04/2011 109.00p 109.59p 107.40p 107.40p 542800
06/04/2011 109.10p 109.20p 107.20p 107.90p 850000
05/04/2011 110.50p 113.00p 109.00p 109.00p 365570
04/04/2011 106.20p 113.00p 106.20p 112.90p 218450
01/04/2011 108.30p 108.50p 106.11p 107.80p 504380
31/03/2011 107.50p 108.50p 105.90p 107.50p 490760
30/03/2011 105.10p 108.00p 105.00p 106.00p 267850
29/03/2011 104.00p 106.00p 102.20p 105.00p 300370
28/03/2011 104.00p 104.00p 101.60p 104.00p 102050
25/03/2011 102.00p 103.20p 100.71p 102.80p 193160
24/03/2011 101.00p 101.62p 99.10p 101.00p 283840
23/03/2011 101.00p 101.00p 98.30p 99.00p 185350
22/03/2011 100.70p 101.00p 98.50p 99.00p 209970
21/03/2011 98.80p 101.00p 97.80p 99.00p 121810
18/03/2011 98.10p 99.95p 97.50p 97.50p 186440
17/03/2011 100.00p 100.00p 96.30p 98.20p 216390
16/03/2011 98.60p 99.00p 97.00p 97.20p 462710
15/03/2011 99.70p 99.70p 95.70p 99.00p 239130
14/03/2011 98.75p 100.50p 98.45p 100.00p 91220
11/03/2011 101.50p 101.50p 98.50p 99.77p 93570
10/03/2011 100.10p 101.00p 98.50p 101.00p 83680
09/03/2011 99.50p 101.50p 98.30p 101.50p 104030
08/03/2011 100.00p 100.00p 97.30p 97.40p 104380
07/03/2011 99.00p 99.00p 97.70p 98.60p 53050
04/03/2011 99.50p 99.55p 97.25p 97.90p 332490
03/03/2011 99.45p 99.45p 96.90p 98.15p 65890
02/03/2011 99.25p 99.25p 96.65p 97.52p 133800

*Close Price adjusted for both dividends and splits