HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/01/2021 312.00p 316.00p 308.00p 311.00p 366000
14/01/2021 319.00p 320.00p 312.00p 312.50p 386487
13/01/2021 318.00p 319.00p 312.00p 312.00p 308762
12/01/2021 322.00p 322.50p 312.00p 314.00p 408457
11/01/2021 321.50p 325.07p 320.00p 320.00p 564704
08/01/2021 322.50p 322.50p 321.00p 322.00p 369516
07/01/2021 322.50p 324.00p 321.00p 321.50p 477031
06/01/2021 322.00p 322.73p 317.00p 321.00p 478309
05/01/2021 312.00p 320.50p 310.70p 320.00p 669848
04/01/2021 305.00p 315.00p 305.00p 314.00p 460162
31/12/2020 304.00p 305.50p 304.00p 305.00p 109815
30/12/2020 305.00p 306.00p 304.00p 305.00p 351058
29/12/2020 305.50p 306.00p 304.45p 305.00p 810423
24/12/2020 305.00p 305.26p 304.00p 305.00p 179295
23/12/2020 305.00p 305.93p 301.00p 305.00p 451391
22/12/2020 300.00p 305.00p 299.50p 304.00p 228844
21/12/2020 301.00p 304.50p 301.00p 301.50p 336771
18/12/2020 304.50p 305.00p 300.44p 304.00p 622506
17/12/2020 305.00p 305.20p 300.26p 304.50p 831544
16/12/2020 303.00p 304.50p 301.75p 304.00p 777697
15/12/2020 300.50p 303.50p 297.50p 303.50p 482945
14/12/2020 298.50p 304.50p 298.50p 301.00p 292528
11/12/2020 295.50p 301.87p 295.50p 298.00p 578507
10/12/2020 298.00p 302.00p 295.50p 297.00p 1056638
09/12/2020 303.50p 306.50p 296.50p 296.50p 604705
08/12/2020 305.50p 305.50p 303.00p 304.00p 386224
07/12/2020 305.50p 305.50p 303.00p 303.00p 441422
04/12/2020 305.50p 305.50p 304.00p 305.00p 494277
03/12/2020 305.50p 305.50p 303.00p 305.50p 886533
02/12/2020 301.00p 305.00p 301.00p 305.00p 715033
01/12/2020 302.00p 305.00p 298.50p 303.00p 1053464
30/11/2020 295.00p 303.50p 294.50p 301.00p 909215
27/11/2020 301.00p 305.00p 292.50p 295.50p 1342673
26/11/2020 301.00p 306.00p 301.00p 303.50p 380750
25/11/2020 305.50p 305.50p 299.50p 305.00p 1227869
24/11/2020 306.00p 306.00p 303.50p 304.50p 709409
23/11/2020 305.00p 306.00p 301.50p 305.00p 577542
20/11/2020 298.00p 306.00p 298.00p 303.50p 714380
19/11/2020 303.00p 305.00p 303.00p 305.00p 509731
18/11/2020 301.00p 305.75p 300.53p 304.50p 632642
17/11/2020 302.50p 306.00p 290.50p 297.00p 820102
16/11/2020 306.00p 306.00p 302.50p 304.00p 547126
13/11/2020 302.50p 306.00p 302.50p 304.00p 472054
12/11/2020 312.00p 312.00p 303.00p 305.50p 577518
10/11/2020 306.00p 306.39p 304.00p 304.00p 796874
09/11/2020 305.00p 309.10p 304.00p 305.00p 832532
06/11/2020 294.50p 305.00p 291.40p 302.00p 400555
05/11/2020 295.00p 295.00p 289.00p 291.00p 704404
04/11/2020 288.00p 294.00p 288.00p 293.00p 532571
03/11/2020 295.00p 296.00p 290.00p 290.00p 378957
02/11/2020 296.00p 300.50p 286.00p 293.50p 1472601
30/10/2020 290.00p 297.69p 287.50p 297.00p 457312
29/10/2020 285.50p 294.87p 285.50p 288.00p 263984
28/10/2020 285.00p 289.55p 285.00p 286.00p 512237
27/10/2020 286.00p 290.00p 285.00p 290.00p 442614
26/10/2020 285.50p 288.00p 284.57p 286.50p 358545
23/10/2020 285.50p 288.50p 285.50p 287.50p 537191
22/10/2020 289.00p 290.00p 285.50p 287.50p 413665
21/10/2020 287.00p 291.02p 287.00p 287.00p 303388
20/10/2020 286.50p 289.50p 282.00p 287.50p 263408
19/10/2020 286.50p 290.60p 281.00p 286.00p 324617
16/10/2020 290.50p 292.42p 284.50p 285.00p 368542
15/10/2020 285.50p 291.00p 276.50p 291.00p 955698
14/10/2020 294.50p 295.50p 286.00p 288.00p 576621
13/10/2020 297.50p 297.50p 290.00p 290.00p 455079
12/10/2020 299.00p 299.00p 295.00p 297.50p 610110
09/10/2020 302.00p 302.50p 295.50p 296.00p 629322
08/10/2020 302.00p 302.50p 298.00p 298.00p 554406
07/10/2020 300.00p 303.00p 295.87p 299.00p 608607
06/10/2020 299.00p 306.00p 298.50p 301.00p 1091076
05/10/2020 294.50p 302.95p 292.00p 302.00p 545630
02/10/2020 283.00p 293.00p 281.00p 293.00p 811164
01/10/2020 281.50p 287.00p 281.50p 285.50p 194989
30/09/2020 279.50p 283.50p 278.50p 282.00p 348259
29/09/2020 281.50p 283.00p 277.00p 278.00p 342384
28/09/2020 281.00p 286.50p 278.50p 281.50p 331564
25/09/2020 272.50p 278.99p 271.50p 276.50p 415872
24/09/2020 279.00p 284.50p 271.50p 272.00p 509043
23/09/2020 280.00p 286.50p 279.50p 280.50p 487947
22/09/2020 276.00p 282.50p 268.50p 274.50p 446706
21/09/2020 278.00p 284.50p 264.40p 275.00p 592760
18/09/2020 281.50p 285.00p 275.00p 275.00p 627334
17/09/2020 284.50p 285.50p 275.50p 278.50p 287000
16/09/2020 283.00p 287.00p 282.00p 282.00p 449935
15/09/2020 286.50p 287.00p 281.50p 284.00p 590617
14/09/2020 275.00p 287.00p 275.00p 286.00p 402890
11/09/2020 275.50p 277.00p 271.50p 275.00p 422441
10/09/2020 276.50p 276.50p 271.00p 275.50p 185876
09/09/2020 276.50p 276.77p 270.50p 272.50p 244994
08/09/2020 273.00p 276.50p 272.00p 275.00p 216075
07/09/2020 277.00p 277.00p 271.53p 273.50p 243931
04/09/2020 272.50p 277.00p 271.00p 275.00p 218774
03/09/2020 277.00p 279.50p 274.00p 274.50p 298797
02/09/2020 275.50p 279.00p 273.00p 275.00p 174609
01/09/2020 273.50p 279.00p 271.50p 275.00p 485136
31/08/2020 275.50p 277.00p 271.50p 273.50p 236293
28/08/2020 275.50p 277.00p 271.50p 273.50p 236293
27/08/2020 275.00p 278.00p 271.50p 274.50p 228431
26/08/2020 274.00p 275.00p 269.00p 275.00p 332853
25/08/2020 273.00p 274.23p 269.40p 274.00p 535550
24/08/2020 270.00p 273.00p 268.50p 273.00p 264131
21/08/2020 259.00p 272.50p 258.17p 272.50p 935257
20/08/2020 247.00p 257.86p 246.50p 250.50p 397837
19/08/2020 247.50p 250.00p 245.30p 247.50p 508279
18/08/2020 245.50p 251.17p 245.50p 248.50p 270093
14/08/2020 254.00p 254.00p 246.50p 250.00p 317748
13/08/2020 246.50p 252.00p 246.00p 246.00p 128352
12/08/2020 251.50p 259.00p 246.50p 251.00p 418334
11/08/2020 258.00p 259.50p 250.00p 253.50p 197889
10/08/2020 255.00p 258.92p 251.06p 257.00p 132690
07/08/2020 250.00p 254.50p 247.50p 254.50p 595190
06/08/2020 253.50p 257.99p 246.50p 252.00p 771249
05/08/2020 253.50p 255.00p 249.97p 255.00p 191097
04/08/2020 250.00p 260.00p 246.50p 260.00p 148542
03/08/2020 246.00p 250.50p 246.00p 250.00p 609617
31/07/2020 253.00p 253.00p 246.50p 246.50p 383975
30/07/2020 244.50p 251.00p 240.50p 248.50p 457369
29/07/2020 247.50p 248.00p 244.60p 245.00p 212582
28/07/2020 247.50p 251.00p 245.75p 247.50p 187078
27/07/2020 252.00p 252.00p 244.61p 245.00p 174566
24/07/2020 241.50p 252.50p 241.23p 246.50p 134523
23/07/2020 239.50p 246.50p 239.00p 245.00p 784520
22/07/2020 240.00p 243.00p 237.33p 239.00p 434563
21/07/2020 245.00p 245.00p 234.00p 240.00p 382337
20/07/2020 242.50p 243.24p 233.00p 238.00p 1202835
17/07/2020 239.00p 244.14p 236.00p 237.00p 1685256
16/07/2020 245.50p 249.05p 242.74p 243.00p 402927
15/07/2020 258.00p 258.00p 246.00p 250.00p 330592
14/07/2020 259.50p 260.00p 256.14p 258.00p 575012
13/07/2020 256.00p 264.50p 254.50p 262.50p 558611
10/07/2020 251.50p 260.28p 249.63p 255.50p 341802
09/07/2020 245.00p 255.50p 245.00p 253.50p 477879
08/07/2020 239.50p 247.50p 236.00p 247.50p 385995
07/07/2020 242.50p 245.00p 239.00p 242.00p 277306
06/07/2020 241.50p 243.50p 237.50p 243.50p 1372539
03/07/2020 244.00p 244.00p 237.50p 237.50p 308866
02/07/2020 242.50p 242.50p 239.42p 240.00p 238909
01/07/2020 244.00p 244.00p 235.50p 241.00p 145237
30/06/2020 236.00p 240.05p 235.00p 235.50p 390350
29/06/2020 235.00p 237.63p 233.00p 235.50p 101182
26/06/2020 239.50p 239.50p 235.10p 238.50p 403274
25/06/2020 232.00p 239.50p 232.00p 239.50p 336679
24/06/2020 239.00p 239.50p 236.24p 237.50p 280773
23/06/2020 240.00p 240.00p 232.00p 240.00p 290153
22/06/2020 232.50p 240.00p 232.50p 237.00p 326069
19/06/2020 237.00p 239.50p 232.00p 239.00p 606572
18/06/2020 238.50p 238.50p 231.00p 233.50p 214552
17/06/2020 233.00p 236.50p 232.00p 233.00p 472441
16/06/2020 230.00p 236.00p 227.50p 233.50p 388043
15/06/2020 230.00p 235.50p 220.50p 230.00p 355414
12/06/2020 236.00p 236.00p 229.00p 234.00p 578284
11/06/2020 236.50p 237.00p 227.24p 233.00p 626471
10/06/2020 232.50p 237.00p 229.00p 232.50p 482540
09/06/2020 239.50p 239.50p 234.00p 237.00p 354901
08/06/2020 232.00p 237.50p 231.50p 232.00p 751779
05/06/2020 239.00p 239.00p 231.50p 235.00p 420087
04/06/2020 239.50p 239.50p 232.00p 232.50p 452963
03/06/2020 231.50p 239.50p 231.50p 237.00p 424053
02/06/2020 231.50p 240.00p 231.50p 234.00p 632150
29/05/2020 233.00p 238.00p 232.00p 236.00p 417422
28/05/2020 232.50p 240.00p 231.50p 233.00p 452351
27/05/2020 239.00p 240.00p 232.00p 239.00p 502210
26/05/2020 238.00p 239.00p 230.00p 233.50p 397750
25/05/2020 230.00p 234.50p 228.00p 233.50p 193612
22/05/2020 230.00p 234.50p 228.00p 233.50p 193612
21/05/2020 228.50p 233.50p 228.50p 232.00p 209264
20/05/2020 226.50p 232.00p 222.00p 232.00p 487430
19/05/2020 227.50p 228.00p 221.32p 228.00p 513635
18/05/2020 215.00p 225.00p 215.00p 223.00p 365823
15/05/2020 221.50p 223.50p 215.00p 218.00p 942572
14/05/2020 222.00p 222.00p 211.50p 211.50p 357276
13/05/2020 215.00p 223.00p 215.00p 217.00p 317539
12/05/2020 215.00p 220.54p 212.86p 217.00p 667227
11/05/2020 212.50p 221.24p 212.50p 216.00p 1471966
08/05/2020 216.50p 218.00p 210.00p 213.00p 601929
07/05/2020 216.50p 218.00p 210.00p 213.00p 601929
06/05/2020 219.50p 223.09p 206.00p 209.50p 432510
05/05/2020 226.00p 230.00p 219.00p 219.00p 398940
04/05/2020 221.50p 222.50p 218.00p 222.00p 929896
01/05/2020 229.00p 229.00p 220.00p 220.50p 394352
30/04/2020 230.00p 230.00p 221.00p 225.00p 1321117
29/04/2020 225.50p 235.00p 223.50p 223.50p 800481
28/04/2020 231.00p 237.50p 228.00p 235.00p 458722
27/04/2020 225.00p 231.50p 225.00p 231.00p 339441
24/04/2020 237.50p 237.50p 225.00p 225.00p 355003
23/04/2020 233.00p 236.50p 225.50p 231.00p 307778
22/04/2020 226.00p 237.50p 225.50p 237.50p 317623
21/04/2020 233.50p 237.50p 225.50p 230.00p 295568
20/04/2020 234.50p 236.93p 229.00p 233.50p 401246
17/04/2020 238.00p 246.50p 230.50p 235.50p 290663
16/04/2020 227.00p 236.00p 223.00p 236.00p 473603
15/04/2020 224.00p 228.00p 215.50p 228.00p 516228
14/04/2020 237.50p 239.00p 223.00p 226.50p 539517
09/04/2020 220.00p 235.00p 215.50p 235.00p 1094179
08/04/2020 209.00p 226.00p 205.00p 226.00p 809591
07/04/2020 205.00p 221.50p 205.00p 216.00p 973079
06/04/2020 206.50p 211.50p 198.92p 205.50p 1253588
03/04/2020 221.00p 223.34p 196.00p 200.00p 783488
02/04/2020 218.00p 220.75p 205.00p 217.50p 562554
01/04/2020 221.50p 221.50p 206.00p 215.00p 696076

*Close Price adjusted for both dividends and splits