HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019218.00220.00218.00218.50218.50236,243
18 Jul 20192.152.152.152.152.15-
17 Jul 20192.152.152.152.152.15-
16 Jul 20192.152.152.152.152.15-
15 Jul 20192.152.152.152.152.15-
12 Jul 20192.152.152.152.152.15-
11 Jul 20192.152.152.152.152.15-
10 Jul 20192.152.152.152.152.15-
09 Jul 20192.152.152.152.152.15-
08 Jul 20192.152.152.152.152.15-
05 Jul 20192.152.152.152.152.15-
04 Jul 20192.152.152.152.152.15-
03 Jul 20192.152.152.152.152.15-
02 Jul 20192.152.152.152.152.15-
01 Jul 20192.152.152.152.152.15-
28 Jun 2019218.00218.00215.00215.50215.50102,309
27 Jun 20192.122.122.122.122.12-
26 Jun 20192.122.122.122.122.12-
25 Jun 20192.122.122.122.122.12-
24 Jun 20192.122.122.122.122.12-
21 Jun 20192.122.122.122.122.12-
20 Jun 20192.122.122.122.122.12-
19 Jun 20192.122.122.122.122.12-
18 Jun 20192.122.122.122.122.12-
17 Jun 2019218.00218.00215.00217.00217.0090,649
14 Jun 2019219.00219.00215.00217.00217.00347,616
13 Jun 2019216.00219.50212.50216.00216.00208,382
12 Jun 2019215.00219.00215.00218.00218.00260,408
11 Jun 2019219.50219.50215.50218.00218.00140,801
10 Jun 2019215.00218.50215.00216.50216.50199,293
07 Jun 2019216.00217.00215.00217.00217.00156,720
06 Jun 20192.122.122.122.122.12-
05 Jun 20192.122.122.122.122.12-
04 Jun 20192.122.122.122.122.12-
03 Jun 20192.122.122.122.122.12-
31 May 20192.152.152.152.152.15-
30 May 2019219.90220.00215.00217.10217.10120,036
29 May 2019215.00224.00215.00215.05215.05214,065
28 May 2019218.00225.00212.25218.95218.95143,039
24 May 2019212.00216.00212.00215.00215.00373,430
23 May 2019214.00214.00212.00212.00212.00494,310
22 May 2019213.00215.00213.00214.00214.00266,220
21 May 2019214.00215.50214.00215.50215.50249,940
20 May 2019214.00215.00213.50214.50214.50129,420
17 May 2019214.00214.50212.00214.50214.50111,530
16 May 2019214.00214.00213.00213.50213.50229,610
15 May 2019215.00215.50214.00214.00214.00197,550
14 May 2019214.00215.00212.50214.00214.00302,880
13 May 2019214.50215.00213.50213.50213.50252,320
10 May 2019212.50215.00212.50214.00214.00135,220
09 May 2019215.00215.00212.50212.50212.50299,770
08 May 2019213.50215.50213.50214.50214.50184,060
07 May 2019216.00216.00213.50214.00214.00307,720
03 May 2019214.50215.50213.00214.50214.50402,290
02 May 2019216.00217.00215.00215.50215.50761,420
01 May 2019216.50217.00216.00216.50216.501,164,090
30 Apr 2019215.00217.00215.00217.00217.00570,120
29 Apr 2019213.00215.50213.00215.00215.00216,980
26 Apr 2019217.00217.00213.00215.00215.00638,800
25 Apr 2019215.50217.00215.50217.00217.00185,720
24 Apr 2019215.50217.00214.50216.50216.50310,850
23 Apr 2019214.00215.50214.00215.50215.50831,020
18 Apr 2019213.00215.50213.00214.00214.00276,580
17 Apr 2019214.50214.50213.00213.00213.00536,150
16 Apr 2019213.50214.50212.00213.50213.501,383,100
15 Apr 2019214.00214.50211.50213.00213.00618,000
12 Apr 2019212.50214.50210.00214.00214.001,471,480
11 Apr 2019212.00213.00209.00213.00213.001,114,830
10 Apr 2019213.00213.00209.50212.00212.00644,750
09 Apr 2019211.50213.00210.50211.50211.50332,550
08 Apr 2019209.50212.00209.50212.00212.00434,710
05 Apr 2019210.00210.00207.00209.50209.50206,880
04 Apr 2019209.50210.00208.50210.00210.00185,130
03 Apr 2019208.50210.50207.00209.50209.50517,970
02 Apr 2019207.50209.50207.50209.00209.00216,600
01 Apr 2019208.00208.00206.50208.00208.00193,190
29 Mar 2019209.00209.00204.00207.00207.00305,440
28 Mar 2019207.00209.00205.00209.00209.00520,730
27 Mar 2019207.00208.00205.00205.00205.00495,550
26 Mar 2019204.00207.00204.00207.00207.00734,420
25 Mar 2019206.00206.00203.00203.00203.00421,570
22 Mar 2019209.00209.00206.00206.00206.00319,380
21 Mar 2019213.00213.00208.00209.00209.00524,180
21 Mar 20190.03 Dividend
20 Mar 2019215.00216.00215.00216.00215.97706,300
19 Mar 2019213.00215.00212.00215.00214.97679,020
18 Mar 2019212.00213.00210.00212.00211.97898,360
15 Mar 2019205.00212.00205.00210.00209.97909,900
14 Mar 2019199.00208.00199.00208.00207.97911,830
13 Mar 2019197.50199.00196.00197.50197.47376,130
12 Mar 2019198.50200.00197.00198.00197.97194,460
11 Mar 2019202.00202.00198.50199.50199.47406,210
08 Mar 2019199.00202.00199.00199.00198.97574,370
07 Mar 2019201.00202.00200.00202.00201.97359,830
06 Mar 2019202.00202.00200.00200.00199.97362,610
05 Mar 2019201.00201.00199.00201.00200.97446,020
04 Mar 2019201.00201.00199.00201.00200.97267,800
01 Mar 2019199.00201.00199.00200.00199.97214,670
28 Feb 2019199.00200.00199.00200.00199.97174,010
27 Feb 2019200.00201.00198.50200.00199.97291,430
*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