HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
31/03/2020 210.00p 234.00p 200.50p 222.00p 678840
30/03/2020 216.00p 219.00p 198.40p 211.00p 366834
27/03/2020 202.50p 218.00p 200.50p 215.00p 355340
26/03/2020 199.00p 211.50p 188.92p 211.50p 792257
25/03/2020 193.80p 199.40p 190.20p 199.40p 1906310
24/03/2020 187.60p 194.00p 185.60p 188.00p 1167097
23/03/2020 190.00p 198.40p 182.00p 182.00p 1242318
20/03/2020 155.00p 209.50p 154.97p 209.50p 1702841
19/03/2020 177.20p 177.20p 148.40p 155.00p 2315145
18/03/2020 186.80p 189.00p 175.00p 175.00p 963779
17/03/2020 194.20p 196.00p 183.00p 186.00p 744072
16/03/2020 200.00p 200.00p 174.20p 188.00p 943876
13/03/2020 227.00p 232.00p 200.00p 202.00p 1205794
12/03/2020 235.00p 235.02p 217.10p 224.00p 1001438
11/03/2020 242.00p 242.00p 234.05p 240.00p 909670
10/03/2020 235.00p 241.70p 235.00p 240.00p 790221
09/03/2020 240.50p 240.50p 232.07p 234.50p 365240
06/03/2020 243.50p 252.00p 242.50p 245.00p 699722
05/03/2020 249.50p 253.00p 246.00p 248.50p 181103
04/03/2020 247.00p 249.61p 244.00p 244.50p 170471
03/03/2020 247.50p 254.00p 244.00p 245.50p 550285
02/03/2020 241.00p 249.50p 241.00p 242.50p 422814
28/02/2020 244.00p 244.52p 222.50p 239.00p 870094
27/02/2020 258.50p 258.50p 248.50p 249.00p 581043
26/02/2020 258.00p 259.50p 253.00p 258.50p 565934
25/02/2020 265.00p 268.00p 258.50p 258.50p 238689
24/02/2020 268.00p 270.67p 260.11p 263.00p 401931
21/02/2020 269.50p 271.50p 269.00p 270.50p 122258
20/02/2020 271.50p 273.00p 269.72p 272.00p 208459
19/02/2020 270.50p 272.50p 269.00p 271.50p 159886
18/02/2020 270.50p 271.00p 269.00p 270.50p 323252
17/02/2020 270.50p 275.81p 270.00p 272.00p 257615
14/02/2020 268.50p 272.50p 268.50p 272.50p 294460
13/02/2020 272.50p 273.00p 268.50p 271.00p 221750
12/02/2020 271.50p 273.00p 270.00p 272.00p 257520
11/02/2020 272.00p 272.00p 269.00p 269.00p 149867
10/02/2020 266.50p 272.00p 266.50p 271.50p 277972
07/02/2020 268.00p 270.50p 267.89p 270.00p 256226
06/02/2020 270.00p 270.00p 268.00p 270.00p 191284
05/02/2020 268.50p 270.00p 267.00p 269.00p 269429
04/02/2020 268.00p 269.00p 260.50p 268.50p 235543
03/02/2020 263.50p 269.00p 262.88p 263.50p 217812
31/01/2020 267.50p 269.00p 265.50p 267.50p 283163
30/01/2020 267.00p 267.50p 264.37p 267.50p 182255
29/01/2020 267.00p 267.00p 265.00p 265.00p 128763
28/01/2020 263.50p 267.52p 263.50p 265.00p 247460
27/01/2020 267.00p 268.00p 263.50p 267.00p 285143
24/01/2020 268.00p 269.00p 263.50p 268.00p 215972
23/01/2020 268.00p 268.84p 264.50p 267.00p 258676
22/01/2020 265.00p 269.00p 265.00p 268.00p 323629
21/01/2020 267.00p 267.00p 262.50p 266.00p 560153
20/01/2020 266.00p 268.00p 265.00p 266.00p 523782
17/01/2020 265.00p 267.50p 261.50p 267.50p 253914
16/01/2020 263.00p 265.50p 260.50p 265.00p 450194
15/01/2020 261.50p 263.62p 260.00p 261.50p 306706
14/01/2020 264.00p 266.00p 261.50p 263.00p 299718
13/01/2020 259.50p 264.50p 259.35p 263.00p 266846
10/01/2020 263.00p 263.00p 260.00p 261.00p 526704
09/01/2020 263.50p 263.50p 259.50p 260.00p 312279
08/01/2020 262.50p 263.00p 258.00p 258.50p 163348
07/01/2020 264.00p 265.00p 262.00p 262.50p 543423
06/01/2020 263.00p 264.00p 260.50p 263.00p 149285
03/01/2020 260.00p 263.00p 257.50p 263.00p 263468
02/01/2020 259.50p 260.00p 255.50p 260.00p 522309
31/12/2019 255.00p 257.50p 253.50p 257.50p 111024
30/12/2019 257.00p 257.10p 254.00p 254.00p 229649
27/12/2019 252.50p 257.00p 252.50p 257.00p 136857
24/12/2019 253.00p 255.00p 251.75p 254.00p 86957
23/12/2019 251.50p 256.00p 251.13p 253.00p 215348
20/12/2019 252.00p 253.50p 251.00p 252.00p 759850
19/12/2019 250.00p 253.50p 250.00p 253.50p 189767
18/12/2019 250.50p 253.50p 250.00p 250.50p 321859
17/12/2019 252.50p 253.50p 251.50p 253.00p 415130
16/12/2019 253.50p 254.50p 251.00p 253.50p 654629
13/12/2019 252.50p 258.00p 252.00p 253.00p 1848165
12/12/2019 251.50p 251.50p 248.50p 251.00p 441367
11/12/2019 252.50p 252.50p 246.71p 251.00p 617977
10/12/2019 253.50p 253.50p 250.00p 251.50p 368916
09/12/2019 252.50p 253.00p 249.00p 252.00p 529049
06/12/2019 250.50p 252.50p 249.50p 250.50p 319409
05/12/2019 251.00p 254.00p 251.00p 253.00p 289349
04/12/2019 253.50p 253.50p 250.00p 253.00p 627127
03/12/2019 252.00p 254.00p 250.50p 252.00p 341119
02/12/2019 253.50p 253.50p 250.96p 253.50p 402899
29/11/2019 253.50p 254.50p 250.50p 253.50p 211743
28/11/2019 254.50p 254.50p 252.00p 253.50p 210146
27/11/2019 252.00p 253.50p 252.00p 253.50p 263008
26/11/2019 254.00p 254.00p 252.00p 253.00p 411925
25/11/2019 253.50p 254.00p 252.50p 254.00p 266504
22/11/2019 252.00p 254.50p 252.00p 253.00p 289939
21/11/2019 251.00p 253.50p 250.50p 252.50p 416523
20/11/2019 252.00p 253.50p 252.00p 253.50p 411737
19/11/2019 254.00p 254.00p 251.00p 252.50p 301521
18/11/2019 254.50p 254.51p 253.00p 254.00p 347448
15/11/2019 252.50p 254.00p 251.00p 253.00p 155503
14/11/2019 253.00p 254.38p 250.00p 251.00p 253584
13/11/2019 253.50p 253.50p 251.00p 253.00p 187000
12/11/2019 250.50p 255.00p 249.99p 252.50p 499141
11/11/2019 243.00p 251.00p 243.00p 251.00p 156078
08/11/2019 247.00p 248.00p 244.50p 248.00p 94820

*Close Price adjusted for both dividends and splits