Mail

HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sep 2019	228.00	234.00	227.50	234.00	234.00	168,542
12 Sep 2019	2.40	2.40	2.40	2.40	2.40	-
11 Sep 2019	2.40	2.40	2.40	2.40	2.40	-
10 Sep 2019	2.40	2.40	2.40	2.40	2.40	-
09 Sep 2019	231.00	237.30	231.00	237.00	237.00	323,490
06 Sep 2019	2.15	2.15	2.15	2.15	2.15	-
05 Sep 2019	2.15	2.15	2.15	2.15	2.15	-
04 Sep 2019	2.15	2.15	2.15	2.15	2.15	-
03 Sep 2019	2.15	2.15	2.15	2.15	2.15	-
02 Sep 2019	2.15	2.15	2.15	2.15	2.15	-
30 Aug 2019	2.43	2.43	2.43	2.43	2.43	-
29 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
28 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
27 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
23 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
22 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
21 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
20 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
19 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
16 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
15 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
14 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
13 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
12 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
09 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
08 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
07 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
06 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
05 Aug 2019	2.15	2.15	2.15	2.15	2.15	-
02 Aug 2019	-	-	-	-	-	-
01 Aug 2019	215.00	216.50	212.00	212.00	212.00	267,412
31 Jul 2019	218.50	218.50	214.48	214.50	214.50	114,607
30 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
29 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
26 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
25 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
24 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
23 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
22 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
19 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
18 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
17 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
16 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
15 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
12 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
11 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
10 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
09 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
08 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
05 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
04 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
03 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
02 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
01 Jul 2019	2.15	2.15	2.15	2.15	2.15	-
28 Jun 2019	218.00	218.00	215.00	215.50	215.50	102,309
27 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
26 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
25 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
24 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
21 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
20 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
19 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
18 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
17 Jun 2019	218.00	218.00	215.00	217.00	217.00	90,649
14 Jun 2019	219.00	219.00	215.00	217.00	217.00	347,616
13 Jun 2019	216.00	219.50	212.50	216.00	216.00	208,382
12 Jun 2019	215.00	219.00	215.00	218.00	218.00	260,408
11 Jun 2019	219.50	219.50	215.50	218.00	218.00	140,801
10 Jun 2019	215.00	218.50	215.00	216.50	216.50	199,293
07 Jun 2019	216.00	217.00	215.00	217.00	217.00	156,720
06 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
05 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
04 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
03 Jun 2019	2.12	2.12	2.12	2.12	2.12	-
31 May 2019	2.15	2.15	2.15	2.15	2.15	-
30 May 2019	219.90	220.00	215.00	217.10	217.10	120,036
29 May 2019	215.00	224.00	215.00	215.05	215.05	214,065
28 May 2019	218.00	225.00	212.25	218.95	218.95	143,039
24 May 2019	212.00	216.00	212.00	215.00	215.00	373,430
23 May 2019	214.00	214.00	212.00	212.00	212.00	494,310
22 May 2019	213.00	215.00	213.00	214.00	214.00	266,220
21 May 2019	214.00	215.50	214.00	215.50	215.50	249,940
20 May 2019	214.00	215.00	213.50	214.50	214.50	129,420
17 May 2019	214.00	214.50	212.00	214.50	214.50	111,530
16 May 2019	214.00	214.00	213.00	213.50	213.50	229,610
15 May 2019	215.00	215.50	214.00	214.00	214.00	197,550
14 May 2019	214.00	215.00	212.50	214.00	214.00	302,880
13 May 2019	214.50	215.00	213.50	213.50	213.50	252,320
10 May 2019	212.50	215.00	212.50	214.00	214.00	135,220
09 May 2019	215.00	215.00	212.50	212.50	212.50	299,770
08 May 2019	213.50	215.50	213.50	214.50	214.50	184,060
07 May 2019	216.00	216.00	213.50	214.00	214.00	307,720
03 May 2019	214.50	215.50	213.00	214.50	214.50	402,290
02 May 2019	216.00	217.00	215.00	215.50	215.50	761,420
01 May 2019	216.50	217.00	216.00	216.50	216.50	1,164,090
30 Apr 2019	215.00	217.00	215.00	217.00	217.00	570,120
29 Apr 2019	213.00	215.50	213.00	215.00	215.00	216,980
26 Apr 2019	217.00	217.00	213.00	215.00	215.00	638,800
25 Apr 2019	215.50	217.00	215.50	217.00	217.00	185,720
24 Apr 2019	215.50	217.00	214.50	216.50	216.50	310,850
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more