HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019228.00234.00227.50234.00234.00168,542
12 Sep 20192.402.402.402.402.40-
11 Sep 20192.402.402.402.402.40-
10 Sep 20192.402.402.402.402.40-
09 Sep 2019231.00237.30231.00237.00237.00323,490
06 Sep 20192.152.152.152.152.15-
05 Sep 20192.152.152.152.152.15-
04 Sep 20192.152.152.152.152.15-
03 Sep 20192.152.152.152.152.15-
02 Sep 20192.152.152.152.152.15-
30 Aug 20192.432.432.432.432.43-
29 Aug 20192.152.152.152.152.15-
28 Aug 20192.152.152.152.152.15-
27 Aug 20192.152.152.152.152.15-
23 Aug 20192.152.152.152.152.15-
22 Aug 20192.152.152.152.152.15-
21 Aug 20192.152.152.152.152.15-
20 Aug 20192.152.152.152.152.15-
19 Aug 20192.152.152.152.152.15-
16 Aug 20192.152.152.152.152.15-
15 Aug 20192.152.152.152.152.15-
14 Aug 20192.152.152.152.152.15-
13 Aug 20192.152.152.152.152.15-
12 Aug 20192.152.152.152.152.15-
09 Aug 20192.152.152.152.152.15-
08 Aug 20192.152.152.152.152.15-
07 Aug 20192.152.152.152.152.15-
06 Aug 20192.152.152.152.152.15-
05 Aug 20192.152.152.152.152.15-
02 Aug 2019------
01 Aug 2019215.00216.50212.00212.00212.00267,412
31 Jul 2019218.50218.50214.48214.50214.50114,607
30 Jul 20192.152.152.152.152.15-
29 Jul 20192.152.152.152.152.15-
26 Jul 20192.152.152.152.152.15-
25 Jul 20192.152.152.152.152.15-
24 Jul 20192.152.152.152.152.15-
23 Jul 20192.152.152.152.152.15-
22 Jul 20192.152.152.152.152.15-
19 Jul 20192.152.152.152.152.15-
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
*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