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
19 Jul 2019	218.00	220.00	218.00	218.50	218.50	236,243
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
23 Apr 2019	214.00	215.50	214.00	215.50	215.50	831,020
18 Apr 2019	213.00	215.50	213.00	214.00	214.00	276,580
17 Apr 2019	214.50	214.50	213.00	213.00	213.00	536,150
16 Apr 2019	213.50	214.50	212.00	213.50	213.50	1,383,100
15 Apr 2019	214.00	214.50	211.50	213.00	213.00	618,000
12 Apr 2019	212.50	214.50	210.00	214.00	214.00	1,471,480
11 Apr 2019	212.00	213.00	209.00	213.00	213.00	1,114,830
10 Apr 2019	213.00	213.00	209.50	212.00	212.00	644,750
09 Apr 2019	211.50	213.00	210.50	211.50	211.50	332,550
08 Apr 2019	209.50	212.00	209.50	212.00	212.00	434,710
05 Apr 2019	210.00	210.00	207.00	209.50	209.50	206,880
04 Apr 2019	209.50	210.00	208.50	210.00	210.00	185,130
03 Apr 2019	208.50	210.50	207.00	209.50	209.50	517,970
02 Apr 2019	207.50	209.50	207.50	209.00	209.00	216,600
01 Apr 2019	208.00	208.00	206.50	208.00	208.00	193,190
29 Mar 2019	209.00	209.00	204.00	207.00	207.00	305,440
28 Mar 2019	207.00	209.00	205.00	209.00	209.00	520,730
27 Mar 2019	207.00	208.00	205.00	205.00	205.00	495,550
26 Mar 2019	204.00	207.00	204.00	207.00	207.00	734,420
25 Mar 2019	206.00	206.00	203.00	203.00	203.00	421,570
22 Mar 2019	209.00	209.00	206.00	206.00	206.00	319,380
21 Mar 2019	213.00	213.00	208.00	209.00	209.00	524,180
21 Mar 2019	0.03 Dividend
20 Mar 2019	215.00	216.00	215.00	216.00	215.97	706,300
19 Mar 2019	213.00	215.00	212.00	215.00	214.97	679,020
18 Mar 2019	212.00	213.00	210.00	212.00	211.97	898,360
15 Mar 2019	205.00	212.00	205.00	210.00	209.97	909,900
14 Mar 2019	199.00	208.00	199.00	208.00	207.97	911,830
13 Mar 2019	197.50	199.00	196.00	197.50	197.47	376,130
12 Mar 2019	198.50	200.00	197.00	198.00	197.97	194,460
11 Mar 2019	202.00	202.00	198.50	199.50	199.47	406,210
08 Mar 2019	199.00	202.00	199.00	199.00	198.97	574,370
07 Mar 2019	201.00	202.00	200.00	202.00	201.97	359,830
06 Mar 2019	202.00	202.00	200.00	200.00	199.97	362,610
05 Mar 2019	201.00	201.00	199.00	201.00	200.97	446,020
04 Mar 2019	201.00	201.00	199.00	201.00	200.97	267,800
01 Mar 2019	199.00	201.00	199.00	200.00	199.97	214,670
28 Feb 2019	199.00	200.00	199.00	200.00	199.97	174,010
27 Feb 2019	200.00	201.00	198.50	200.00	199.97	291,430
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