HGCapital Trust (HGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/09/2019 219.50p 220.00p 214.00p 215.50p 173462
02/09/2019 216.50p 219.75p 215.00p 218.00p 49620
30/08/2019 214.50p 218.50p 214.50p 216.50p 144092
29/08/2019 210.00p 218.50p 210.00p 217.00p 122041
28/08/2019 210.00p 215.00p 210.00p 213.00p 53454
27/08/2019 210.50p 215.50p 206.50p 215.50p 100502
23/08/2019 207.00p 210.00p 203.75p 209.00p 87089
22/08/2019 203.00p 207.00p 201.87p 206.00p 917904
21/08/2019 201.50p 203.50p 201.00p 201.00p 106293
20/08/2019 204.00p 204.00p 201.50p 201.50p 121950
19/08/2019 203.50p 206.00p 201.04p 206.00p 107710
16/08/2019 202.50p 206.00p 202.50p 203.00p 157561
15/08/2019 208.50p 208.50p 202.50p 202.50p 136732
14/08/2019 210.00p 210.00p 205.00p 205.00p 89723
13/08/2019 205.50p 208.65p 204.50p 205.50p 230834
12/08/2019 212.50p 212.50p 205.00p 205.00p 215194
09/08/2019 212.00p 213.00p 209.00p 210.00p 308561
08/08/2019 208.00p 211.50p 207.00p 209.00p 85991
07/08/2019 209.50p 209.50p 205.50p 205.50p 92888
06/08/2019 206.00p 208.00p 206.00p 206.00p 177667
05/08/2019 207.50p 208.61p 206.00p 206.00p 221192
02/08/2019 212.50p 213.00p 207.00p 207.00p 281723
01/08/2019 215.00p 216.50p 212.00p 212.00p 230429
31/07/2019 218.50p 218.50p 214.50p 214.50p 48903
30/07/2019 216.50p 218.00p 214.00p 214.50p 201352
29/07/2019 219.50p 219.50p 215.50p 216.00p 81496
26/07/2019 217.00p 217.50p 213.50p 215.00p 85963
25/07/2019 216.00p 219.50p 211.00p 215.50p 142624
24/07/2019 218.50p 220.00p 216.50p 216.50p 97384
23/07/2019 222.50p 222.50p 218.00p 218.00p 178341
22/07/2019 220.00p 220.00p 218.00p 218.00p 166591
19/07/2019 218.00p 220.00p 218.00p 218.50p 179095
18/07/2019 218.50p 220.00p 217.90p 218.00p 33263
17/07/2019 218.00p 221.00p 218.00p 219.00p 61058
16/07/2019 218.00p 219.00p 217.50p 218.00p 98229
15/07/2019 218.00p 220.00p 218.00p 218.00p 52006
12/07/2019 220.00p 220.00p 218.50p 220.00p 150288
11/07/2019 220.00p 220.00p 218.00p 218.00p 175930
10/07/2019 220.00p 220.00p 218.00p 218.00p 209661
09/07/2019 220.00p 220.00p 218.00p 218.00p 63196
08/07/2019 221.50p 221.50p 218.50p 218.50p 42072
05/07/2019 218.50p 222.00p 218.50p 218.50p 75561
04/07/2019 218.00p 220.10p 218.00p 218.50p 88059
03/07/2019 220.00p 221.78p 218.00p 218.00p 73445
02/07/2019 219.00p 223.00p 218.00p 219.50p 188586
01/07/2019 219.50p 220.00p 215.41p 220.00p 116295
28/06/2019 218.00p 218.00p 215.00p 215.50p 59889
27/06/2019 215.00p 218.00p 215.00p 215.00p 365639
26/06/2019 215.00p 217.22p 215.00p 215.00p 127144
25/06/2019 218.00p 218.00p 215.00p 217.00p 63013
24/06/2019 217.50p 218.00p 215.00p 216.00p 66452
21/06/2019 217.00p 217.00p 215.00p 216.00p 350498
20/06/2019 217.00p 218.00p 215.00p 218.00p 66521
19/06/2019 217.50p 218.00p 215.00p 215.00p 122468
18/06/2019 215.50p 218.97p 215.50p 216.50p 547881
17/06/2019 218.00p 218.00p 215.00p 217.00p 58048
14/06/2019 219.00p 219.00p 215.00p 217.00p 330285
13/06/2019 216.00p 219.50p 212.50p 216.00p 152823
12/06/2019 215.00p 219.00p 215.00p 218.00p 211851
11/06/2019 219.50p 219.50p 215.50p 218.00p 87640
10/06/2019 215.00p 218.50p 215.00p 216.50p 148136
07/06/2019 216.00p 217.80p 215.00p 217.00p 137154
06/06/2019 218.50p 219.00p 215.00p 216.00p 67787
05/06/2019 216.00p 217.85p 214.00p 216.85p 254928
04/06/2019 214.00p 216.95p 210.15p 215.00p 277926
03/06/2019 213.00p 214.75p 211.00p 213.20p 92709
31/05/2019 216.00p 217.75p 213.05p 214.25p 77183
30/05/2019 219.90p 220.00p 215.00p 217.10p 61396
29/05/2019 215.00p 224.00p 215.00p 215.05p 194562
28/05/2019 218.00p 225.00p 212.25p 218.95p 121567
24/05/2019 212.00p 216.00p 212.00p 215.00p 370370
23/05/2019 214.00p 215.34p 212.00p 212.00p 275220
22/05/2019 213.00p 215.00p 213.00p 214.00p 260130
21/05/2019 214.00p 215.50p 214.00p 215.50p 248360
20/05/2019 214.00p 215.00p 213.49p 214.50p 125860
17/05/2019 214.00p 214.50p 212.00p 214.50p 110530
16/05/2019 214.00p 215.00p 213.00p 213.50p 226540
15/05/2019 215.00p 215.50p 213.92p 214.00p 191720
14/05/2019 214.00p 215.00p 212.50p 214.00p 296480
13/05/2019 214.50p 215.00p 213.00p 213.50p 249190
10/05/2019 212.50p 215.00p 212.50p 214.00p 133470
09/05/2019 215.00p 215.38p 212.50p 212.50p 299600
08/05/2019 213.50p 215.50p 212.77p 214.50p 183870
07/05/2019 216.00p 216.00p 213.50p 214.00p 307440
03/05/2019 214.50p 215.50p 213.00p 214.50p 398950
02/05/2019 216.00p 217.00p 214.82p 215.50p 511340
01/05/2019 216.50p 217.00p 216.00p 216.50p 606280
30/04/2019 215.00p 217.48p 214.50p 217.00p 565180
29/04/2019 213.00p 215.99p 213.00p 215.00p 215930
26/04/2019 217.00p 217.00p 213.00p 215.00p 637780
25/04/2019 215.50p 217.00p 215.50p 217.00p 185590
24/04/2019 215.50p 217.00p 214.50p 216.50p 309810
23/04/2019 214.00p 215.50p 213.78p 215.50p 429340
18/04/2019 213.00p 215.51p 213.00p 214.00p 273670
17/04/2019 214.50p 214.50p 212.17p 213.00p 535240
16/04/2019 213.50p 214.50p 212.00p 213.50p 1382270
15/04/2019 214.00p 214.50p 211.50p 213.00p 617840
12/04/2019 212.50p 214.50p 210.00p 214.00p 1470550
11/04/2019 212.00p 213.00p 209.00p 213.00p 1112920
10/04/2019 213.00p 213.00p 209.50p 212.00p 393710
09/04/2019 211.50p 213.00p 210.50p 211.50p 331060
08/04/2019 209.50p 212.00p 208.00p 212.00p 433850
05/04/2019 210.00p 210.00p 207.00p 209.50p 205470
04/04/2019 209.50p 210.45p 208.50p 210.00p 184560
03/04/2019 208.50p 210.50p 207.00p 209.50p 514760
02/04/2019 207.50p 209.50p 207.50p 209.00p 215860
01/04/2019 208.00p 208.00p 205.21p 208.00p 189480
29/03/2019 209.00p 209.00p 204.00p 207.00p 303490
28/03/2019 207.00p 209.00p 205.00p 209.00p 511280
27/03/2019 207.00p 208.00p 204.80p 205.00p 275240
26/03/2019 204.00p 207.00p 204.00p 207.00p 524200
25/03/2019 206.00p 207.00p 203.00p 203.00p 411420
22/03/2019 209.00p 210.24p 206.00p 206.00p 318780
21/03/2019 213.00p 213.00p 208.00p 209.00p 519940
20/03/2019 215.00p 216.00p 214.00p 216.00p 705360
19/03/2019 213.00p 215.00p 212.00p 215.00p 675270
18/03/2019 212.00p 213.00p 210.00p 212.00p 395640
15/03/2019 205.00p 212.00p 205.00p 210.00p 904710
14/03/2019 199.00p 208.00p 199.00p 208.00p 904700
13/03/2019 197.50p 199.00p 196.00p 197.50p 374400
12/03/2019 198.50p 200.00p 197.00p 198.00p 179920
11/03/2019 202.00p 202.00p 198.50p 199.50p 404170
08/03/2019 199.00p 202.00p 199.00p 199.00p 573430
07/03/2019 201.00p 202.00p 200.00p 202.00p 359140
06/03/2019 202.00p 202.00p 200.00p 200.00p 358620
05/03/2019 201.00p 201.00p 198.50p 201.00p 441330
04/03/2019 201.00p 201.00p 199.00p 201.00p 266230
01/03/2019 199.00p 201.00p 199.00p 200.00p 211980
28/02/2019 199.00p 200.00p 198.00p 200.00p 169530
27/02/2019 200.00p 201.00p 198.50p 200.00p 262960
26/02/2019 202.00p 202.37p 200.00p 201.00p 265980
25/02/2019 202.00p 203.00p 200.00p 202.00p 752750
22/02/2019 202.00p 202.00p 200.06p 202.00p 85190
21/02/2019 200.00p 203.00p 200.00p 202.00p 442600
20/02/2019 202.00p 202.00p 200.00p 201.00p 1134920
19/02/2019 204.00p 204.00p 200.02p 201.00p 687160
18/02/2019 203.00p 204.00p 200.00p 204.00p 338940
15/02/2019 202.00p 203.00p 200.00p 202.00p 205040
14/02/2019 203.00p 205.00p 201.00p 201.00p 276310
13/02/2019 204.00p 204.00p 201.00p 203.00p 211950
12/02/2019 202.00p 204.00p 200.00p 202.00p 356250
11/02/2019 203.00p 203.00p 199.50p 201.00p 370380
08/02/2019 203.00p 203.00p 200.00p 200.00p 197890
07/02/2019 203.00p 203.00p 201.00p 202.00p 241040
06/02/2019 203.00p 203.00p 200.00p 202.00p 320290
05/02/2019 204.00p 204.00p 200.00p 201.00p 259310
04/02/2019 200.00p 203.00p 199.00p 201.00p 305990
01/02/2019 198.50p 200.34p 198.00p 199.00p 341630
31/01/2019 199.00p 200.00p 198.00p 199.00p 306710
30/01/2019 196.00p 201.00p 196.00p 201.00p 262960
29/01/2019 198.00p 199.00p 196.50p 198.50p 676270
28/01/2019 198.50p 198.50p 196.72p 197.00p 191620
25/01/2019 195.50p 198.30p 195.50p 196.50p 152460
24/01/2019 195.50p 199.00p 195.50p 197.00p 232450
23/01/2019 199.50p 199.50p 196.00p 196.00p 414370
22/01/2019 197.00p 199.50p 197.00p 198.00p 340350
21/01/2019 196.50p 198.00p 194.60p 197.50p 207320
18/01/2019 195.00p 197.00p 194.50p 196.50p 486100
17/01/2019 191.50p 196.00p 190.50p 196.00p 414630
16/01/2019 191.00p 192.00p 190.00p 192.00p 399960
15/01/2019 189.00p 191.50p 188.50p 191.50p 368730
14/01/2019 189.00p 190.50p 188.27p 190.50p 223900
11/01/2019 184.00p 189.00p 184.00p 188.00p 619580
10/01/2019 179.50p 186.50p 179.50p 186.50p 170580
09/01/2019 178.00p 183.00p 178.00p 183.00p 1034300
08/01/2019 179.00p 182.00p 178.00p 178.00p 350340
07/01/2019 177.50p 182.00p 177.50p 181.50p 234130
04/01/2019 180.50p 181.00p 178.00p 181.00p 130530
03/01/2019 181.00p 181.00p 177.50p 178.00p 220770
02/01/2019 177.50p 181.50p 177.50p 180.50p 317130
31/12/2018 180.00p 180.78p 177.50p 178.50p 274630
28/12/2018 180.00p 182.00p 176.50p 176.50p 349640
27/12/2018 181.50p 183.50p 180.50p 180.50p 62120
24/12/2018 183.50p 183.50p 182.50p 182.50p 38630
21/12/2018 180.00p 183.50p 179.66p 183.50p 744540
20/12/2018 176.50p 181.50p 176.50p 181.50p 453710
19/12/2018 177.00p 180.00p 173.50p 179.50p 1122020
18/12/2018 179.50p 179.50p 174.50p 175.00p 1517430
17/12/2018 181.00p 183.00p 179.00p 179.00p 206130
14/12/2018 182.50p 184.00p 181.00p 181.00p 137110
13/12/2018 183.00p 186.00p 183.00p 183.00p 380250
12/12/2018 179.00p 185.00p 179.00p 184.00p 302410
11/12/2018 177.50p 181.00p 177.50p 180.00p 820000
10/12/2018 179.50p 180.72p 177.50p 177.50p 245020
07/12/2018 185.00p 186.00p 179.00p 179.00p 953270
06/12/2018 189.50p 189.50p 184.00p 187.00p 415770
05/12/2018 189.00p 189.00p 187.47p 189.00p 173030
04/12/2018 189.00p 189.50p 187.50p 187.50p 332420
03/12/2018 189.50p 191.00p 188.38p 190.00p 291930
30/11/2018 188.00p 190.50p 188.00p 190.50p 172820
29/11/2018 190.50p 190.50p 188.00p 188.00p 253480
28/11/2018 189.50p 190.00p 187.90p 190.00p 82090
27/11/2018 186.50p 190.35p 186.50p 189.00p 521930
26/11/2018 185.50p 189.50p 183.50p 189.50p 208760
23/11/2018 184.50p 186.00p 183.50p 183.50p 222610
22/11/2018 185.00p 186.00p 183.50p 186.00p 357790
21/11/2018 181.50p 186.00p 181.50p 186.00p 355070
20/11/2018 189.00p 189.74p 181.50p 181.50p 456290
19/11/2018 190.00p 191.50p 188.50p 190.00p 156280
16/11/2018 191.00p 192.00p 189.50p 192.00p 322160

*Close Price adjusted for both dividends and splits