HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020269.50272.00269.00270.50270.50138,508
20 Feb 20202.502.502.502.502.50-
19 Feb 20202.502.502.502.502.50-
18 Feb 20202.502.502.502.502.50-
17 Feb 20202.502.502.502.502.50-
14 Feb 20202.502.502.502.502.50-
13 Feb 20202.502.502.502.502.50-
12 Feb 2020271.50273.00267.89272.00272.00270,318
11 Feb 2020272.00272.00269.00269.00269.00181,455
10 Feb 2020266.50272.00266.50271.50271.50331,268
07 Feb 2020268.00270.50267.89270.00270.00294,744
06 Feb 2020270.00270.00268.00270.00270.00205,793
05 Feb 2020268.50270.00267.00269.00269.00269,758
04 Feb 2020268.00269.00260.50268.50268.50268,517
03 Feb 2020263.50269.00262.88263.50263.50253,981
31 Jan 2020267.50269.00265.50267.50267.50289,823
30 Jan 2020267.00267.50264.37267.50267.50188,699
29 Jan 2020267.00267.00265.00265.00265.00137,310
28 Jan 2020263.50267.52263.50265.00265.00250,915
27 Jan 2020267.00268.00263.50267.00267.00303,314
24 Jan 2020268.00269.00263.50268.00268.00266,446
23 Jan 2020268.00268.85264.50267.00267.00292,955
22 Jan 2020265.00269.00265.00268.00268.00337,823
21 Jan 2020267.00267.00262.50266.00266.00567,072
20 Jan 2020266.00268.00265.00266.00266.00538,163
17 Jan 2020265.00267.50261.50267.50267.50273,934
16 Jan 2020263.00265.50260.50265.00265.00481,101
15 Jan 2020261.50263.62260.00261.50261.50339,618
14 Jan 2020264.00266.00261.50263.00263.00318,149
13 Jan 2020259.50264.50259.35263.00263.00279,764
10 Jan 2020263.00263.00260.00261.00261.00559,784
09 Jan 2020263.50263.50259.50260.00260.00328,898
08 Jan 2020262.50263.00258.00258.50258.50195,776
07 Jan 2020264.00265.00262.00262.50262.50573,003
06 Jan 2020263.00264.00260.50263.00263.00170,045
03 Jan 2020260.00263.00257.50263.00263.00265,862
02 Jan 2020259.50260.00255.50260.00260.00529,801
31 Dec 2019255.00257.50253.50257.50257.50124,004
30 Dec 2019257.00257.10254.00254.00254.00230,849
27 Dec 2019252.50257.00252.50257.00257.00142,141
24 Dec 2019253.00255.00251.75254.00254.00100,802
23 Dec 2019251.50256.00251.13253.00253.00225,329
20 Dec 2019252.00253.50251.00252.00252.00792,157
19 Dec 2019250.00253.50250.00253.50253.50214,944
18 Dec 2019250.50253.50250.00250.50250.50343,699
17 Dec 2019252.50253.50251.50253.00253.00421,035
16 Dec 2019253.50254.50251.00253.50253.50724,981
13 Dec 2019252.50258.00252.00253.00253.001,859,437
12 Dec 2019251.50251.50248.50251.00251.00445,856
11 Dec 2019252.50252.50246.71251.00251.00633,797
10 Dec 2019253.50253.50250.00251.50251.50389,148
09 Dec 2019252.50253.00249.00252.00252.00586,574
06 Dec 2019250.50252.50249.50250.50250.50351,824
05 Dec 2019251.00254.00251.00253.00253.00297,127
04 Dec 2019253.50253.50250.00253.00253.00652,061
03 Dec 2019252.00254.00250.50252.00252.00353,835
02 Dec 2019253.50253.50250.96253.50253.50430,203
29 Nov 2019253.50254.50250.50253.50253.50222,870
28 Nov 2019254.50254.50252.00253.50253.50236,859
27 Nov 2019252.00253.50252.00253.50253.50278,690
26 Nov 2019254.00254.00252.00253.00253.00413,116
25 Nov 2019253.50254.00252.50254.00254.00302,561
22 Nov 2019252.00254.50252.00253.00253.00332,290
21 Nov 2019251.00253.50250.50252.50252.50472,384
20 Nov 2019252.00253.50252.00253.50253.50472,901
19 Nov 2019254.00254.09251.00252.50252.50335,845
18 Nov 2019254.50254.51253.00254.00254.00385,237
15 Nov 2019252.50254.00250.87253.00253.00219,307
14 Nov 2019253.00254.38250.00251.00251.00308,708
13 Nov 2019253.50253.50251.00253.00253.00237,909
12 Nov 2019250.50255.00249.99252.50252.50599,883
11 Nov 2019243.00251.00243.00251.00251.00216,403
08 Nov 2019247.00248.00244.50248.00248.00172,701
07 Nov 2019242.00247.00241.39247.00247.00328,443
06 Nov 2019242.50242.80239.19241.50241.50188,261
05 Nov 2019242.50243.50240.00243.00243.00359,517
04 Nov 2019243.50243.50241.00242.00242.00378,595
01 Nov 2019241.00243.50240.50241.00241.00275,368
31 Oct 2019242.50243.00240.00240.50240.50218,515
30 Oct 2019234.00240.53232.30240.50240.50310,610
29 Oct 2019234.00237.50232.54237.50237.50125,452
28 Oct 2019229.50235.00229.50235.00235.00149,116
25 Oct 2019234.50234.50230.00234.50234.50185,663
24 Oct 2019229.00234.50228.00234.00234.00174,362
23 Oct 2019225.00228.50225.00228.50228.50255,948
22 Oct 2019227.00227.00225.00225.50225.50321,391
21 Oct 2019225.50227.00224.66227.00227.00358,269
18 Oct 2019228.50229.00225.50227.00227.00456,566
17 Oct 2019227.00228.20225.51226.50226.50388,282
16 Oct 2019227.00229.50226.00227.00227.00330,208
15 Oct 2019225.50229.00225.50227.00227.00590,505
14 Oct 2019225.50227.50225.00226.00226.00260,783
11 Oct 2019225.00228.50225.00228.00228.00288,843
10 Oct 2019228.00228.00224.00224.00224.00242,550
09 Oct 2019229.00229.50226.00227.00227.00101,786
08 Oct 2019226.50228.26226.00226.00226.00106,072
07 Oct 2019228.50228.50226.20226.50226.50180,451
04 Oct 2019227.00227.75225.00227.00227.00160,384
03 Oct 2019228.50231.00225.00225.00225.00178,319
02 Oct 2019230.50232.00227.50227.50227.50173,259
*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