HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023399.18406.00392.00404.50404.50679,705
05 Jun 2023397.50406.11395.00398.50398.50558,049
02 Jun 2023401.00405.50395.50400.00400.00590,250
01 Jun 2023405.00405.00391.50397.50397.501,012,657
31 May 2023393.00403.00393.00401.50401.50974,002
30 May 2023383.50405.50383.50400.00400.001,017,767
26 May 2023381.50397.00377.44396.50396.50869,814
25 May 2023380.50389.11379.50381.50381.50371,266
24 May 2023389.00389.00380.00382.00382.00916,764
23 May 2023381.00392.00378.50389.50389.50628,430
22 May 2023380.00383.50372.50381.00381.001,186,496
19 May 2023378.00383.50371.94374.00374.00554,194
18 May 2023375.00379.50370.00373.50373.50458,439
17 May 2023370.50375.50370.04373.50373.502,397,425
16 May 2023375.00379.73371.50375.50375.504,742,551
15 May 2023366.00379.42365.00375.00375.003,010,114
12 May 2023357.00365.50352.99363.50363.50717,580
11 May 2023349.00359.00349.00359.00359.00789,398
10 May 2023358.00360.00349.00352.50352.50444,657
09 May 2023358.50359.00351.00354.00354.001,134,789
05 May 2023349.50359.50347.00359.00359.00896,972
04 May 2023347.00349.50341.00349.50349.50496,129
03 May 2023340.50345.00337.31341.50341.50662,704
02 May 2023345.00351.00337.61340.00340.00610,139
28 Apr 2023338.00344.50338.00344.50344.50399,159
27 Apr 2023332.00341.24329.64340.00340.00584,865
26 Apr 2023330.00333.00327.55332.50332.50437,519
25 Apr 2023332.00340.00325.00332.50332.50729,236
24 Apr 2023337.50340.00330.00330.00330.00514,932
21 Apr 2023339.50343.50332.00337.00337.00491,681
20 Apr 2023329.00337.00326.79336.00336.001,126,886
19 Apr 2023336.00336.00319.03328.50328.502,134,667
18 Apr 2023337.00341.00328.56329.00329.00817,346
17 Apr 2023350.00351.50334.00334.00334.00606,603
14 Apr 2023351.00351.00345.45346.00346.00606,232
13 Apr 2023352.00354.50343.50345.00345.00502,416
12 Apr 2023354.00357.00349.50349.50349.50841,297
11 Apr 2023350.00357.00346.82350.00350.001,115,114
06 Apr 2023335.50349.50335.50348.00348.00581,937
05 Apr 2023343.00349.50335.00339.50339.50626,780
04 Apr 2023346.00351.50343.00345.50345.50515,525
03 Apr 2023344.50348.50340.50348.50348.50815,630
31 Mar 2023335.00350.25330.94343.00343.00922,628
30 Mar 2023324.50336.20324.50333.50333.50982,467
29 Mar 2023325.50328.50317.00327.50327.501,044,148
28 Mar 2023326.50335.50317.00320.50320.50954,276
27 Mar 2023333.50337.00326.00326.00326.00495,205
24 Mar 2023335.00339.37326.00326.00326.00932,606
23 Mar 2023339.50342.00335.50337.00337.00285,260
23 Mar 20234.5 Dividend
22 Mar 2023342.00349.50342.00343.00338.50450,141
21 Mar 2023336.50350.17336.50342.50338.01584,362
20 Mar 2023341.50343.27332.00337.50333.07881,515
17 Mar 2023345.00347.05339.00339.50335.051,879,572
16 Mar 2023346.50351.14336.50339.50335.05821,028
15 Mar 2023346.00350.00332.50336.50332.091,168,613
14 Mar 2023330.00354.00328.00347.00342.45985,316
13 Mar 2023340.00343.00325.50330.00325.671,515,153
10 Mar 2023342.00342.00335.00337.00332.58763,999
09 Mar 2023354.00360.98337.40345.00340.47966,605
08 Mar 2023362.50367.00355.00358.50353.80474,330
07 Mar 2023364.00367.86358.00361.00356.26446,402
06 Mar 2023364.00365.00357.50364.50359.72434,684
03 Mar 2023360.50363.50357.00360.50355.77443,158
02 Mar 2023364.50365.00357.88359.50354.78308,158
01 Mar 2023364.00367.00359.00365.00360.21490,612
28 Feb 2023359.50363.00356.00363.00358.24398,474
27 Feb 2023362.00364.00354.00356.00351.33334,871
24 Feb 2023364.00366.00355.50357.50352.81259,117
23 Feb 2023362.50367.00355.38365.00360.21992,424
22 Feb 2023365.50372.00353.50353.50348.86416,126
21 Feb 2023373.50374.50364.50366.00361.20343,161
20 Feb 2023369.00373.50365.00370.00365.15211,418
17 Feb 2023365.50372.28361.50365.50360.70603,752
16 Feb 2023368.50373.14365.90371.50366.63284,832
15 Feb 2023361.00366.50359.00365.50360.70903,200
14 Feb 2023363.00366.00360.00363.00358.24304,911
13 Feb 2023356.50364.04353.00361.00356.26541,767
10 Feb 2023365.50367.20353.00357.50352.81622,746
09 Feb 2023371.50373.00365.50365.50360.70228,412
08 Feb 2023374.50375.00364.10365.00360.21789,614
07 Feb 2023374.00375.00365.50367.50362.68421,598
06 Feb 2023372.50377.00370.70376.50371.56292,051
03 Feb 2023375.50378.00368.08377.00372.05418,242
02 Feb 2023367.00377.00360.80373.00368.11774,160
01 Feb 2023355.00367.00355.00358.00353.30514,444
31 Jan 2023360.00364.50352.50356.00351.33980,635
30 Jan 2023369.50369.50361.00361.50356.76563,814
27 Jan 2023367.00368.78361.05368.00363.17728,842
26 Jan 2023367.00372.00361.00361.50356.76795,681
25 Jan 2023369.00370.50358.85362.00357.25952,318
24 Jan 2023371.00376.50362.50364.50359.72608,048
23 Jan 2023373.50378.00366.00371.00366.13342,349
20 Jan 2023363.00370.50363.00370.00365.15213,595
19 Jan 2023373.50384.00358.00367.00362.19679,455
18 Jan 2023383.00385.00373.50376.00371.07849,884
17 Jan 2023380.00385.00373.50384.00378.96472,971
16 Jan 2023376.00384.54376.00380.50375.51555,750
13 Jan 2023370.00379.00369.83377.00372.05538,027
12 Jan 2023370.00379.00369.50372.50367.61797,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...