HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2019251.95253.50250.50252.50252.50416,523
20 Nov 20192.502.502.502.502.50-
19 Nov 20192.502.502.502.502.50-
18 Nov 20192.502.502.502.502.50-
15 Nov 20192.502.502.502.502.50-
14 Nov 20192.502.502.502.502.50-
13 Nov 20192.502.502.502.502.50-
12 Nov 20192.502.502.502.502.50-
11 Nov 20192.502.502.502.502.50-
08 Nov 20192.432.432.432.432.43-
07 Nov 20192.432.432.432.432.43-
06 Nov 20192.432.432.432.432.43-
05 Nov 20192.432.432.432.432.43-
04 Nov 20192.432.432.432.432.43-
01 Nov 20192.432.432.432.432.43-
31 Oct 2019242.50243.00240.00240.50240.50218,515
30 Oct 2019234.00240.53232.30240.50240.50310,610
29 Oct 2019234.00237.50232.54237.50237.50125,452
28 Oct 2019229.50235.00229.50235.00235.00149,116
25 Oct 2019234.50234.50230.00234.50234.50185,663
24 Oct 2019229.00234.50228.00234.00234.00174,362
23 Oct 2019225.00228.50225.00228.50228.50255,948
22 Oct 2019227.00227.00225.00225.50225.50321,391
21 Oct 2019225.50227.00224.66227.00227.00358,269
18 Oct 20192.432.432.432.432.43-
17 Oct 2019227.00228.20225.51226.50226.50388,282
16 Oct 20192.432.432.432.432.43-
15 Oct 20192.432.432.432.432.43-
14 Oct 20192.432.432.432.432.43-
11 Oct 20192.432.432.432.432.43-
10 Oct 20192.432.432.432.432.43-
09 Oct 20192.432.432.432.432.43-
08 Oct 2019226.50228.26226.00226.00226.00106,072
07 Oct 2019228.50228.50226.20226.50226.50180,451
04 Oct 2019227.00227.75225.00227.00227.00160,384
03 Oct 2019228.50231.00225.00225.00225.00178,319
02 Oct 2019230.50232.00227.50227.50227.50173,259
01 Oct 20192.432.432.432.432.43-
30 Sep 2019232.00232.00228.00230.00230.00314,875
27 Sep 20192.432.432.432.432.43-
26 Sep 20192.432.432.432.432.43-
25 Sep 20192.432.432.432.432.43-
24 Sep 20192.432.432.432.432.43-
23 Sep 20192.432.432.432.432.43-
20 Sep 20192.432.432.432.432.43-
19 Sep 20192.432.432.432.432.43-
19 Sep 20190.018 Dividend
18 Sep 20192.432.432.432.432.41-
17 Sep 20192.432.432.432.432.41-
16 Sep 20192.432.432.432.432.41-
13 Sep 20192.432.432.432.432.41-
12 Sep 20192.402.402.402.402.38-
11 Sep 20192.402.402.402.402.38-
10 Sep 20192.402.402.402.402.38-
09 Sep 2019231.00237.30231.00237.00235.25323,490
06 Sep 20192.152.152.152.152.13-
05 Sep 20192.152.152.152.152.13-
04 Sep 20192.152.152.152.152.13-
03 Sep 20192.152.152.152.152.13-
02 Sep 20192.152.152.152.152.13-
30 Aug 20192.432.432.432.432.41-
29 Aug 20192.152.152.152.152.13-
28 Aug 20192.152.152.152.152.13-
27 Aug 20192.152.152.152.152.13-
23 Aug 20192.152.152.152.152.13-
22 Aug 20192.152.152.152.152.13-
21 Aug 20192.152.152.152.152.13-
20 Aug 20192.152.152.152.152.13-
19 Aug 20192.152.152.152.152.13-
16 Aug 20192.152.152.152.152.13-
15 Aug 20192.152.152.152.152.13-
14 Aug 20192.152.152.152.152.13-
13 Aug 20192.152.152.152.152.13-
12 Aug 20192.152.152.152.152.13-
09 Aug 20192.152.152.152.152.13-
08 Aug 20192.152.152.152.152.13-
07 Aug 20192.152.152.152.152.13-
06 Aug 20192.152.152.152.152.13-
05 Aug 20192.152.152.152.152.13-
02 Aug 2019------
01 Aug 2019215.00216.50212.00212.00210.43267,412
31 Jul 2019218.50218.50214.48214.50212.91114,607
30 Jul 20192.152.152.152.152.13-
29 Jul 20192.152.152.152.152.13-
26 Jul 20192.152.152.152.152.13-
25 Jul 20192.152.152.152.152.13-
24 Jul 20192.152.152.152.152.13-
23 Jul 20192.152.152.152.152.13-
22 Jul 20192.152.152.152.152.13-
19 Jul 20192.152.152.152.152.13-
18 Jul 20192.152.152.152.152.13-
17 Jul 20192.152.152.152.152.13-
16 Jul 20192.152.152.152.152.13-
15 Jul 20192.152.152.152.152.13-
12 Jul 20192.152.152.152.152.13-
11 Jul 20192.152.152.152.152.13-
10 Jul 20192.152.152.152.152.13-
09 Jul 20192.152.152.152.152.13-
08 Jul 20192.152.152.152.152.13-
05 Jul 20192.152.152.152.152.13-
*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