HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 May 20192,149.902,155.002,140.002,154.852,154.8511,183
17 May 201921.3421.3421.3421.3421.34-
16 May 201921.3121.3121.3121.3121.31-
15 May 20192,150.002,155.002,140.002,140.002,140.0019,755
14 May 20192,140.002,150.002,125.002,140.002,140.0030,288
13 May 20192,145.002,150.002,135.002,135.002,135.0025,232
10 May 20192,125.002,150.002,125.002,140.002,140.0013,522
09 May 20192,150.002,150.002,125.002,125.002,125.0029,977
08 May 20192,135.002,155.002,135.002,145.002,145.0018,406
07 May 20192,160.002,160.002,135.002,140.002,140.0030,772
03 May 20192,145.002,155.002,130.002,145.002,145.0040,229
02 May 20192,160.002,170.002,150.002,155.002,155.0076,142
01 May 20192,165.002,170.002,160.002,165.002,165.00116,409
30 Apr 20192,150.002,170.002,150.002,170.002,170.0057,012
29 Apr 20192,130.002,155.002,130.002,150.002,150.0021,698
26 Apr 20192,170.002,170.002,130.002,150.002,150.0063,880
25 Apr 20192,155.002,170.002,155.002,170.002,170.0018,572
24 Apr 20192,155.002,170.002,145.002,165.002,165.0031,085
23 Apr 20192,140.002,155.002,140.002,155.002,155.0083,102
18 Apr 20192,130.002,155.002,130.002,140.002,140.0027,658
17 Apr 20192,145.002,145.002,130.002,130.002,130.0053,615
16 Apr 20192,135.002,145.002,120.002,135.002,135.00138,310
15 Apr 20192,140.002,145.002,115.002,130.002,130.0061,800
12 Apr 20192,125.002,145.002,100.002,140.002,140.00147,148
11 Apr 20192,120.002,130.002,090.002,130.002,130.00111,483
10 Apr 20192,130.002,130.002,095.002,120.002,120.0064,475
09 Apr 20192,115.002,130.002,105.002,115.002,115.0033,255
08 Apr 20192,095.002,120.002,095.002,120.002,120.0043,471
05 Apr 20192,100.002,100.002,070.002,095.002,095.0020,688
04 Apr 20192,095.002,100.002,085.002,100.002,100.0018,513
03 Apr 20192,085.002,105.002,070.002,095.002,095.0051,797
02 Apr 20192,075.002,095.002,075.002,090.002,090.0021,660
01 Apr 20192,080.002,080.002,065.002,080.002,080.0019,319
29 Mar 20192,090.002,090.002,040.002,070.002,070.0030,544
28 Mar 20192,070.002,090.002,050.002,090.002,090.0052,073
27 Mar 20192,070.002,080.002,050.002,050.002,050.0049,555
26 Mar 20192,040.002,070.002,040.002,070.002,070.0073,442
25 Mar 20192,060.002,060.002,030.002,030.002,030.0042,157
22 Mar 20192,090.002,090.002,060.002,060.002,060.0031,938
21 Mar 20192,130.002,130.002,080.002,090.002,090.0052,418
21 Mar 20190.3 Dividend
20 Mar 20192,150.002,160.002,150.002,160.002,159.7070,630
19 Mar 20192,130.002,150.002,120.002,150.002,149.7067,902
18 Mar 20192,120.002,130.002,100.002,120.002,119.7189,836
15 Mar 20192,050.002,120.002,050.002,100.002,099.7190,990
14 Mar 20191,990.002,080.001,990.002,080.002,079.7191,183
13 Mar 20191,975.001,990.001,960.001,975.001,974.7337,613
12 Mar 20191,985.002,000.001,970.001,980.001,979.7219,446
11 Mar 20192,020.002,020.001,985.001,995.001,994.7240,621
08 Mar 20191,990.002,020.001,990.001,990.001,989.7257,437
07 Mar 20192,010.002,020.002,000.002,020.002,019.7235,983
06 Mar 20192,020.002,020.002,000.002,000.001,999.7236,261
05 Mar 20192,010.002,010.001,990.002,010.002,009.7244,602
04 Mar 20192,010.002,010.001,990.002,010.002,009.7226,780
01 Mar 20191,990.002,010.001,990.002,000.001,999.7221,467
28 Feb 20191,990.002,000.001,990.002,000.001,999.7217,401
27 Feb 20192,000.002,010.001,985.002,000.001,999.7229,143
26 Feb 20192,020.002,020.002,000.002,010.002,009.7233,493
25 Feb 20192,020.002,020.002,010.002,020.002,019.7275,391
22 Feb 20192,020.002,020.002,020.002,020.002,019.728,614
21 Feb 20192,000.002,020.002,000.002,020.002,019.7250,090
20 Feb 20192,020.002,020.002,000.002,010.002,009.72138,719
19 Feb 20192,040.002,040.002,010.002,010.002,009.72107,557
18 Feb 20192,030.002,040.002,000.002,040.002,039.7254,407
15 Feb 20192,020.002,030.002,000.002,020.002,019.7221,097
14 Feb 20192,030.002,050.002,010.002,010.002,009.7233,492
13 Feb 20192,040.002,040.002,010.002,030.002,029.7222,280
12 Feb 20192,020.002,040.002,000.002,020.002,019.7235,745
11 Feb 20192,030.002,030.001,995.002,010.002,009.7237,394
08 Feb 20192,030.002,030.002,000.002,000.001,999.7219,883
07 Feb 20192,030.002,030.002,010.002,020.002,019.7226,925
06 Feb 20192,030.002,030.002,010.002,020.002,019.7232,436
05 Feb 20192,040.002,040.002,000.002,010.002,009.7226,341
04 Feb 20192,000.002,030.001,995.002,010.002,009.7231,076
01 Feb 20191,985.002,000.001,980.001,990.001,989.7235,134
31 Jan 20191,990.002,000.001,980.001,990.001,989.7231,212
30 Jan 20191,960.002,010.001,960.002,010.002,009.7226,719
29 Jan 20191,980.001,990.001,970.001,985.001,984.7268,036
28 Jan 20191,985.001,985.001,970.001,970.001,969.7319,364
25 Jan 20191,955.001,980.001,955.001,965.001,964.7315,618
24 Jan 20191,955.001,990.001,955.001,970.001,969.7323,254
23 Jan 20191,995.001,995.001,960.001,960.001,959.7342,131
22 Jan 20191,970.001,995.001,970.001,980.001,979.7234,136
21 Jan 20191,965.001,980.001,960.001,975.001,974.7320,760
18 Jan 20191,950.001,970.001,945.001,965.001,964.7349,524
17 Jan 20191,915.001,960.001,905.001,960.001,959.7342,220
16 Jan 20191,910.001,920.001,900.001,920.001,919.7342,362
15 Jan 20191,890.001,915.001,885.001,915.001,914.7337,372
14 Jan 20191,890.001,905.001,890.001,905.001,904.7423,028
11 Jan 20191,840.001,890.001,840.001,880.001,879.7462,590
10 Jan 20191,795.001,865.001,795.001,865.001,864.7417,471
09 Jan 20191,780.001,830.001,780.001,830.001,829.75104,064
08 Jan 20191,790.001,820.001,780.001,780.001,779.7535,257
07 Jan 20191,775.001,820.001,775.001,815.001,814.7523,413
04 Jan 20191,805.001,810.001,795.001,810.001,809.7514,024
03 Jan 20191,810.001,810.001,775.001,780.001,779.7522,110
02 Jan 20191,775.001,815.001,775.001,805.001,804.7535,307
31 Dec 20181,800.001,800.001,775.001,785.001,784.7527,798
28 Dec 20181,800.001,820.001,765.001,765.001,764.7537,212
27 Dec 20181,815.001,835.001,805.001,805.001,804.756,276
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes