HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020245.00255.50245.00253.50253.50477,879
08 Jul 2020239.50247.50236.00247.50247.50386,087
07 Jul 2020242.50245.00239.00242.00242.00278,427
06 Jul 2020241.50243.50237.50243.50243.502,377,039
03 Jul 2020244.00244.00237.50237.50237.50508,866
02 Jul 2020242.50242.50239.41240.00240.00413,206
01 Jul 2020244.00244.00235.50241.00241.00150,844
30 Jun 2020236.00240.05235.00235.50235.50391,070
29 Jun 2020235.00237.63233.00235.50235.50101,182
26 Jun 2020239.50239.50235.10238.50238.50432,989
25 Jun 2020232.00239.50232.00239.50239.50338,345
24 Jun 2020239.00239.50236.24237.50237.50280,803
23 Jun 2020240.00240.00232.00240.00240.00290,153
22 Jun 2020232.50240.00232.50237.00237.00326,352
19 Jun 2020237.00239.50232.00239.00239.00646,843
18 Jun 2020238.50238.50231.00233.50233.50217,274
17 Jun 2020233.00236.50232.00233.00233.00621,320
16 Jun 2020230.00236.00227.50233.50233.50579,852
15 Jun 2020230.00235.88220.50230.00230.00379,633
12 Jun 2020236.00236.00229.00234.00234.00593,947
11 Jun 2020236.50237.00227.24233.00233.00638,232
10 Jun 2020232.50237.00229.00232.50232.50482,540
09 Jun 2020239.50239.50234.00237.00237.00370,042
08 Jun 2020232.00237.50231.50232.00232.00751,779
05 Jun 2020239.00239.00231.50235.00235.00531,586
04 Jun 2020239.50239.50232.00232.50232.50452,963
03 Jun 2020231.50239.50231.50237.00237.00428,380
02 Jun 2020231.50240.00231.50234.00234.00632,693
01 Jun 2020239.00239.50233.50238.00238.00323,725
29 May 2020233.00238.00232.00236.00236.002,367,991
28 May 2020232.50240.00231.50233.00233.00636,023
27 May 2020239.00240.00232.00239.00239.00502,797
26 May 2020238.00239.00230.00233.50233.50472,272
22 May 2020230.00234.50228.00233.50233.50199,960
21 May 2020228.50233.50228.50232.00232.00226,282
20 May 2020226.50232.00222.00232.00232.00488,744
19 May 2020227.50228.00221.32228.00228.00519,876
18 May 2020215.00225.00215.00223.00223.00369,157
15 May 2020221.50223.50215.00218.00218.001,443,302
14 May 2020222.00222.00211.50211.50211.501,335,476
13 May 2020215.00223.00215.00217.00217.00320,961
12 May 2020215.00220.54212.87217.00217.00918,977
11 May 2020212.50221.24212.50216.00216.001,715,046
07 May 2020216.50218.00210.00213.00213.00639,644
06 May 2020219.50223.09206.00209.50209.50450,935
05 May 2020226.00230.00219.00219.00219.00430,115
04 May 2020221.50222.50218.00222.00222.00942,652
01 May 2020229.00229.00220.00220.50220.501,390,312
30 Apr 2020230.00230.00221.00225.00225.001,555,114
29 Apr 2020225.50235.00223.50223.50223.50810,481
28 Apr 2020231.00237.50228.00235.00235.00507,534
27 Apr 2020225.00231.50225.00231.00231.00339,441
24 Apr 2020237.50237.50225.00225.00225.00355,003
23 Apr 2020233.00236.50225.50231.00231.00307,778
22 Apr 2020226.00237.50225.50237.50237.50318,490
21 Apr 2020233.50237.50225.50230.00230.00552,257
20 Apr 2020234.50236.93229.00233.50233.50412,223
17 Apr 2020238.00246.50230.50235.50235.50543,815
16 Apr 2020227.00236.00223.00236.00236.00473,603
15 Apr 2020224.00228.00215.50228.00228.00521,454
14 Apr 2020237.50239.00223.00226.50226.50539,517
09 Apr 2020220.00235.00215.50235.00235.001,172,131
08 Apr 2020209.00226.00205.00226.00226.00814,654
07 Apr 2020205.00221.50205.00216.00216.001,001,822
06 Apr 2020206.50211.50198.92205.50205.501,258,066
03 Apr 2020221.00223.34196.00200.00200.00783,488
02 Apr 2020218.00220.75205.00217.50217.50567,502
01 Apr 2020221.50221.50206.00215.00215.00696,255
31 Mar 2020210.00234.00200.25222.00222.00754,214
30 Mar 2020216.00219.00198.40211.00211.00568,247
27 Mar 2020202.50218.00200.50215.00215.00404,762
26 Mar 2020199.00211.50188.92211.50211.50859,244
25 Mar 2020193.80199.40190.20199.40199.403,282,995
24 Mar 2020187.60194.00185.60188.00188.001,818,467
23 Mar 2020190.00198.40182.00182.00182.001,517,725
20 Mar 2020155.00209.50154.97209.50209.501,771,106
19 Mar 2020177.20177.20148.40155.00155.002,343,895
19 Mar 20203 Dividend
18 Mar 2020186.80189.00175.00175.00172.001,001,749
17 Mar 2020194.20196.00183.00186.00182.81848,035
16 Mar 2020200.00200.00174.20188.00184.781,015,877
13 Mar 2020227.00232.00200.00202.00198.541,258,950
12 Mar 2020235.00235.02217.10224.00220.161,035,832
11 Mar 2020242.00242.00234.05240.00235.89932,402
10 Mar 2020235.00241.70235.00240.00235.89796,978
09 Mar 2020245.00245.00245.00245.00240.80-
06 Mar 2020243.50252.00242.50245.00240.80729,635
05 Mar 2020249.50253.00246.00248.50244.24192,574
04 Mar 2020247.00249.62244.00244.50240.31228,316
03 Mar 2020247.50254.00243.90245.50241.29594,307
02 Mar 2020241.00249.50241.00242.50238.34506,009
28 Feb 2020244.00244.52222.50239.00234.90973,139
27 Feb 2020258.50258.50248.33249.00244.73612,143
26 Feb 2020258.00259.50253.00258.50254.07573,033
25 Feb 2020265.00268.00258.50258.50254.07271,187
24 Feb 2020268.00270.67260.11263.00258.49445,913
21 Feb 2020269.50272.00269.00270.50265.86138,508
20 Feb 2020271.50273.00269.72272.00267.34223,977
19 Feb 2020270.50272.50269.00271.50266.85177,271
18 Feb 2020270.50271.00269.00270.50265.86357,270
*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