HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2010 95.10p 98.00p 95.00p 95.00p 78140
14/12/2010 97.10p 98.50p 92.50p 92.50p 247240
13/12/2010 97.00p 98.15p 96.00p 97.30p 67110
10/12/2010 94.85p 97.00p 94.70p 96.50p 77920
09/12/2010 96.65p 96.65p 95.20p 96.50p 78250
08/12/2010 95.90p 95.90p 94.45p 94.90p 42210
07/12/2010 94.60p 95.87p 94.60p 95.15p 130480
06/12/2010 96.00p 96.00p 93.50p 94.90p 52380
03/12/2010 93.50p 96.00p 93.50p 93.50p 47970
02/12/2010 93.60p 95.90p 93.60p 94.25p 64890
01/12/2010 93.70p 96.00p 93.50p 94.90p 34670
30/11/2010 96.00p 96.00p 93.70p 95.00p 108800
29/11/2010 93.80p 95.70p 93.80p 94.30p 36780
26/11/2010 95.15p 97.00p 93.50p 94.35p 166010
25/11/2010 94.50p 97.50p 94.26p 97.50p 84150
24/11/2010 94.40p 96.20p 94.00p 94.50p 285760
23/11/2010 94.50p 95.90p 93.60p 94.20p 111090
22/11/2010 95.60p 96.55p 95.60p 96.05p 71510
19/11/2010 96.65p 97.00p 95.60p 96.20p 21630
18/11/2010 94.50p 97.48p 94.50p 96.10p 178470
17/11/2010 95.80p 96.80p 93.50p 94.40p 136590
16/11/2010 96.55p 98.45p 96.00p 96.40p 115300
15/11/2010 98.75p 99.00p 97.30p 98.15p 60700
12/11/2010 98.50p 99.50p 95.70p 97.50p 175430
11/11/2010 96.50p 98.80p 96.50p 98.80p 56770
10/11/2010 96.50p 99.00p 96.50p 98.80p 606590
09/11/2010 97.00p 98.40p 95.50p 98.00p 307170
08/11/2010 94.40p 97.00p 94.40p 97.00p 200050
05/11/2010 96.50p 97.00p 93.50p 96.10p 114150
04/11/2010 94.00p 96.50p 93.01p 95.50p 62290
03/11/2010 98.50p 98.50p 93.50p 94.00p 210440
02/11/2010 95.70p 97.50p 95.70p 97.50p 48960
01/11/2010 96.50p 98.00p 95.00p 96.85p 93180
29/10/2010 94.50p 96.29p 94.10p 94.10p 47600
28/10/2010 93.30p 96.50p 92.50p 94.10p 414640
27/10/2010 90.00p 93.00p 90.00p 91.60p 148450
26/10/2010 88.00p 92.00p 88.00p 90.25p 258450
25/10/2010 88.00p 91.00p 87.35p 88.50p 116660
22/10/2010 89.00p 89.00p 86.50p 87.00p 123440
21/10/2010 86.30p 88.50p 86.30p 87.00p 202190
20/10/2010 87.00p 87.00p 86.30p 87.00p 81510
19/10/2010 86.90p 87.00p 86.30p 86.60p 161880
18/10/2010 86.50p 87.00p 86.30p 86.40p 88540
15/10/2010 87.50p 88.95p 86.50p 87.75p 81420
14/10/2010 89.00p 89.00p 86.13p 87.20p 54310
13/10/2010 87.50p 89.40p 86.60p 87.00p 432340
12/10/2010 89.40p 89.40p 86.70p 87.30p 50970
11/10/2010 86.70p 89.40p 86.70p 88.05p 39520
08/10/2010 87.20p 89.00p 86.70p 87.85p 90880
07/10/2010 86.90p 89.50p 86.20p 88.50p 126180
06/10/2010 86.90p 86.90p 86.00p 86.55p 102650
05/10/2010 85.10p 86.90p 85.10p 86.45p 145970
04/10/2010 86.90p 86.90p 85.00p 86.90p 226560
01/10/2010 87.50p 87.50p 84.50p 86.40p 134460
30/09/2010 85.90p 85.90p 84.50p 85.20p 151850
29/09/2010 85.90p 85.90p 85.00p 85.90p 259110
28/09/2010 85.50p 85.80p 84.20p 85.15p 213030
27/09/2010 83.90p 85.90p 83.90p 85.50p 741740
24/09/2010 83.70p 83.80p 83.20p 83.50p 90340
23/09/2010 83.80p 83.90p 83.20p 83.50p 161320
22/09/2010 83.80p 83.80p 83.20p 83.50p 133680
21/09/2010 83.00p 83.90p 83.00p 83.40p 62190
20/09/2010 83.80p 83.90p 83.50p 83.60p 33060
17/09/2010 83.90p 83.90p 83.20p 83.40p 48230
16/09/2010 83.90p 83.90p 83.20p 83.65p 297640
15/09/2010 82.60p 83.90p 80.00p 83.45p 464430
14/09/2010 83.50p 83.90p 82.63p 83.60p 72630
13/09/2010 83.90p 83.90p 83.13p 83.30p 35730
10/09/2010 83.05p 83.90p 83.00p 83.45p 67720
09/09/2010 82.00p 83.90p 81.66p 83.10p 277610
08/09/2010 83.20p 83.20p 81.04p 82.10p 77220
07/09/2010 82.00p 83.10p 80.74p 82.00p 137590
06/09/2010 83.00p 83.20p 80.84p 82.50p 52020
03/09/2010 80.90p 82.00p 80.90p 82.00p 73260
02/09/2010 82.50p 82.50p 81.50p 81.50p 52600
01/09/2010 82.00p 82.00p 81.10p 81.10p 38440
31/08/2010 82.50p 82.50p 80.60p 81.30p 97690
27/08/2010 80.00p 82.00p 79.60p 80.70p 161900
26/08/2010 82.00p 82.00p 79.75p 81.00p 53040
25/08/2010 81.00p 82.79p 79.00p 79.85p 174130
24/08/2010 81.60p 83.80p 79.39p 81.55p 124690
23/08/2010 80.80p 81.60p 79.39p 80.80p 31490
20/08/2010 79.60p 80.75p 78.45p 80.00p 146630
19/08/2010 80.00p 80.60p 78.38p 79.50p 75960
18/08/2010 79.40p 79.70p 78.80p 79.00p 174050
17/08/2010 78.25p 79.50p 78.00p 78.75p 54750
16/08/2010 78.20p 78.97p 78.00p 78.25p 130570
13/08/2010 79.00p 80.00p 78.20p 78.40p 163110
12/08/2010 79.20p 80.71p 78.80p 79.25p 161550
11/08/2010 79.20p 80.80p 79.20p 80.10p 84280
10/08/2010 78.80p 80.71p 78.80p 80.10p 64410
09/08/2010 78.60p 80.50p 77.70p 79.40p 7230
06/08/2010 78.00p 79.99p 78.00p 78.60p 60050
05/08/2010 78.80p 80.00p 77.00p 80.00p 69350
04/08/2010 79.40p 79.80p 78.80p 79.40p 14250
03/08/2010 79.35p 80.00p 78.80p 79.40p 14500
02/08/2010 79.25p 79.90p 78.70p 79.35p 64900
30/07/2010 79.20p 79.80p 79.20p 79.25p 81530
29/07/2010 80.80p 81.50p 79.50p 79.70p 123150
28/07/2010 79.25p 79.80p 78.00p 79.00p 58400
27/07/2010 79.00p 79.00p 78.00p 78.50p 489110
26/07/2010 79.00p 79.00p 78.15p 78.40p 94420
23/07/2010 79.50p 79.50p 78.50p 78.80p 208520
22/07/2010 79.00p 79.00p 78.00p 78.10p 123660
21/07/2010 77.40p 79.00p 77.40p 78.40p 176300
20/07/2010 78.00p 79.35p 77.50p 77.50p 96920
19/07/2010 79.50p 81.45p 78.30p 78.95p 214910
16/07/2010 77.70p 79.40p 77.70p 77.70p 41860
15/07/2010 79.50p 80.10p 78.10p 78.75p 17100
14/07/2010 79.15p 80.00p 78.60p 78.85p 5490
13/07/2010 79.50p 79.90p 78.65p 79.15p 45620
12/07/2010 78.50p 79.50p 78.50p 79.50p 12320
09/07/2010 79.00p 79.50p 78.90p 79.30p 207830
08/07/2010 80.10p 80.40p 78.80p 79.25p 274690
07/07/2010 80.10p 80.10p 78.70p 78.75p 112410
06/07/2010 80.10p 81.00p 78.60p 79.40p 54180
05/07/2010 80.10p 80.10p 78.80p 80.10p 89030
02/07/2010 80.50p 80.50p 79.50p 79.75p 86960
01/07/2010 78.50p 81.00p 78.50p 79.75p 240510
30/06/2010 79.05p 80.90p 79.00p 79.85p 6032430
29/06/2010 79.20p 81.20p 79.05p 79.05p 126700
28/06/2010 79.10p 81.20p 79.00p 80.10p 73180
25/06/2010 79.50p 79.69p 79.10p 79.10p 217080
24/06/2010 79.50p 81.20p 79.35p 79.35p 129050
23/06/2010 80.00p 80.80p 80.00p 80.25p 63720
22/06/2010 82.00p 82.20p 80.75p 80.75p 90760
21/06/2010 81.20p 82.30p 81.20p 81.75p 100650
18/06/2010 81.20p 82.40p 80.90p 82.40p 479920
17/06/2010 81.00p 82.95p 80.90p 81.00p 502360
16/06/2010 81.70p 83.50p 81.70p 82.70p 36730
15/06/2010 81.40p 83.60p 81.40p 81.70p 129470
14/06/2010 83.80p 83.87p 83.20p 83.20p 175920
11/06/2010 83.80p 83.88p 83.00p 83.40p 216840
10/06/2010 83.80p 83.80p 81.80p 82.90p 109710
09/06/2010 82.00p 83.90p 81.80p 83.90p 122690
08/06/2010 83.30p 83.40p 82.45p 82.45p 197600
07/06/2010 83.40p 83.40p 82.70p 82.95p 47020
04/06/2010 83.00p 83.40p 81.90p 82.45p 105510
03/06/2010 81.50p 83.30p 81.50p 82.25p 30220
02/06/2010 82.50p 83.00p 81.20p 82.60p 116020
01/06/2010 81.50p 83.50p 81.30p 82.00p 150410
28/05/2010 79.20p 82.00p 79.20p 80.00p 112870
27/05/2010 79.20p 81.60p 78.50p 81.60p 1255250
26/05/2010 80.80p 80.80p 79.30p 79.65p 117520
25/05/2010 79.50p 80.75p 79.50p 79.50p 87110
24/05/2010 81.40p 81.40p 80.20p 81.40p 303120
21/05/2010 80.00p 80.75p 80.00p 80.75p 94800
20/05/2010 81.50p 82.50p 80.00p 80.00p 619810
19/05/2010 82.00p 83.00p 82.00p 82.50p 291300
18/05/2010 82.50p 83.35p 82.20p 83.30p 196320
17/05/2010 83.20p 83.50p 82.20p 83.00p 255070
14/05/2010 83.00p 84.00p 82.50p 83.10p 124690
13/05/2010 83.00p 84.00p 82.70p 83.50p 60510
12/05/2010 83.20p 83.20p 81.80p 82.10p 54910
11/05/2010 83.00p 83.00p 81.50p 82.45p 131200
10/05/2010 81.50p 83.00p 81.25p 83.00p 284990
07/05/2010 82.50p 82.70p 80.50p 80.50p 72780
06/05/2010 83.50p 83.50p 82.00p 83.30p 49980
05/05/2010 82.50p 84.00p 82.50p 82.95p 115860
04/05/2010 84.00p 84.00p 83.50p 83.50p 215310
30/04/2010 84.00p 84.00p 83.00p 83.40p 137660
29/04/2010 84.50p 84.50p 83.45p 83.70p 72420
28/04/2010 83.50p 84.50p 83.16p 84.50p 24250
27/04/2010 85.00p 85.50p 78.40p 83.90p 92880
26/04/2010 84.70p 85.40p 83.80p 84.80p 24670
23/04/2010 84.25p 85.20p 83.80p 84.70p 45030
22/04/2010 84.50p 85.02p 83.86p 84.25p 278490
21/04/2010 84.55p 85.95p 84.00p 85.20p 136960
20/04/2010 84.55p 85.90p 84.55p 84.55p 34100
19/04/2010 85.10p 85.10p 84.85p 84.85p 152810
16/04/2010 86.50p 86.50p 85.20p 85.70p 184500
15/04/2010 86.00p 86.40p 85.20p 85.80p 33030
14/04/2010 86.00p 86.30p 85.00p 86.00p 106580
13/04/2010 86.05p 86.40p 85.56p 85.80p 22370
12/04/2010 85.55p 86.90p 85.55p 86.05p 168090
09/04/2010 85.80p 87.00p 85.40p 85.75p 242840
08/04/2010 85.80p 85.90p 85.00p 85.70p 75450
07/04/2010 85.60p 86.40p 85.30p 85.30p 168490
06/04/2010 85.90p 86.30p 84.50p 86.30p 289150
01/04/2010 85.70p 86.00p 85.20p 85.30p 77910
31/03/2010 84.80p 86.00p 84.20p 85.00p 178810
30/03/2010 83.50p 85.00p 83.50p 85.00p 383700
29/03/2010 83.80p 84.50p 83.60p 83.60p 267300
26/03/2010 83.55p 84.40p 83.55p 83.80p 191100
25/03/2010 84.70p 84.70p 83.50p 84.30p 477510
24/03/2010 84.80p 84.80p 84.00p 84.20p 227970
23/03/2010 84.80p 84.80p 84.00p 84.00p 237580
22/03/2010 84.80p 84.80p 84.50p 84.65p 127450
19/03/2010 84.80p 84.80p 84.50p 84.80p 188670
18/03/2010 84.80p 85.00p 84.53p 84.80p 335440
17/03/2010 84.50p 84.90p 84.50p 84.50p 108670
16/03/2010 85.00p 85.20p 84.55p 85.00p 68720
15/03/2010 85.00p 85.45p 84.50p 84.50p 163500
12/03/2010 84.80p 85.70p 84.50p 85.70p 455530
11/03/2010 84.10p 84.70p 84.10p 84.40p 60730
10/03/2010 84.50p 84.70p 84.10p 84.10p 46350
09/03/2010 84.00p 84.88p 84.00p 84.35p 226190
08/03/2010 84.60p 85.98p 84.16p 84.35p 72690
05/03/2010 84.70p 84.80p 84.00p 84.30p 224710
04/03/2010 84.00p 84.70p 84.00p 84.35p 364330

*Close Price adjusted for both dividends and splits