Mail

HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	269.50	272.00	269.00	270.50	270.50	138,508
20 Feb 2020	2.50	2.50	2.50	2.50	2.50	-
19 Feb 2020	2.50	2.50	2.50	2.50	2.50	-
18 Feb 2020	2.50	2.50	2.50	2.50	2.50	-
17 Feb 2020	2.50	2.50	2.50	2.50	2.50	-
14 Feb 2020	2.50	2.50	2.50	2.50	2.50	-
13 Feb 2020	2.50	2.50	2.50	2.50	2.50	-
12 Feb 2020	271.50	273.00	267.89	272.00	272.00	270,318
11 Feb 2020	272.00	272.00	269.00	269.00	269.00	181,455
10 Feb 2020	266.50	272.00	266.50	271.50	271.50	331,268
07 Feb 2020	268.00	270.50	267.89	270.00	270.00	294,744
06 Feb 2020	270.00	270.00	268.00	270.00	270.00	205,793
05 Feb 2020	268.50	270.00	267.00	269.00	269.00	269,758
04 Feb 2020	268.00	269.00	260.50	268.50	268.50	268,517
03 Feb 2020	263.50	269.00	262.88	263.50	263.50	253,981
31 Jan 2020	267.50	269.00	265.50	267.50	267.50	289,823
30 Jan 2020	267.00	267.50	264.37	267.50	267.50	188,699
29 Jan 2020	267.00	267.00	265.00	265.00	265.00	137,310
28 Jan 2020	263.50	267.52	263.50	265.00	265.00	250,915
27 Jan 2020	267.00	268.00	263.50	267.00	267.00	303,314
24 Jan 2020	268.00	269.00	263.50	268.00	268.00	266,446
23 Jan 2020	268.00	268.85	264.50	267.00	267.00	292,955
22 Jan 2020	265.00	269.00	265.00	268.00	268.00	337,823
21 Jan 2020	267.00	267.00	262.50	266.00	266.00	567,072
20 Jan 2020	266.00	268.00	265.00	266.00	266.00	538,163
17 Jan 2020	265.00	267.50	261.50	267.50	267.50	273,934
16 Jan 2020	263.00	265.50	260.50	265.00	265.00	481,101
15 Jan 2020	261.50	263.62	260.00	261.50	261.50	339,618
14 Jan 2020	264.00	266.00	261.50	263.00	263.00	318,149
13 Jan 2020	259.50	264.50	259.35	263.00	263.00	279,764
10 Jan 2020	263.00	263.00	260.00	261.00	261.00	559,784
09 Jan 2020	263.50	263.50	259.50	260.00	260.00	328,898
08 Jan 2020	262.50	263.00	258.00	258.50	258.50	195,776
07 Jan 2020	264.00	265.00	262.00	262.50	262.50	573,003
06 Jan 2020	263.00	264.00	260.50	263.00	263.00	170,045
03 Jan 2020	260.00	263.00	257.50	263.00	263.00	265,862
02 Jan 2020	259.50	260.00	255.50	260.00	260.00	529,801
31 Dec 2019	255.00	257.50	253.50	257.50	257.50	124,004
30 Dec 2019	257.00	257.10	254.00	254.00	254.00	230,849
27 Dec 2019	252.50	257.00	252.50	257.00	257.00	142,141
24 Dec 2019	253.00	255.00	251.75	254.00	254.00	100,802
23 Dec 2019	251.50	256.00	251.13	253.00	253.00	225,329
20 Dec 2019	252.00	253.50	251.00	252.00	252.00	792,157
19 Dec 2019	250.00	253.50	250.00	253.50	253.50	214,944
18 Dec 2019	250.50	253.50	250.00	250.50	250.50	343,699
17 Dec 2019	252.50	253.50	251.50	253.00	253.00	421,035
16 Dec 2019	253.50	254.50	251.00	253.50	253.50	724,981
13 Dec 2019	252.50	258.00	252.00	253.00	253.00	1,859,437
12 Dec 2019	251.50	251.50	248.50	251.00	251.00	445,856
11 Dec 2019	252.50	252.50	246.71	251.00	251.00	633,797
10 Dec 2019	253.50	253.50	250.00	251.50	251.50	389,148
09 Dec 2019	252.50	253.00	249.00	252.00	252.00	586,574
06 Dec 2019	250.50	252.50	249.50	250.50	250.50	351,824
05 Dec 2019	251.00	254.00	251.00	253.00	253.00	297,127
04 Dec 2019	253.50	253.50	250.00	253.00	253.00	652,061
03 Dec 2019	252.00	254.00	250.50	252.00	252.00	353,835
02 Dec 2019	253.50	253.50	250.96	253.50	253.50	430,203
29 Nov 2019	253.50	254.50	250.50	253.50	253.50	222,870
28 Nov 2019	254.50	254.50	252.00	253.50	253.50	236,859
27 Nov 2019	252.00	253.50	252.00	253.50	253.50	278,690
26 Nov 2019	254.00	254.00	252.00	253.00	253.00	413,116
25 Nov 2019	253.50	254.00	252.50	254.00	254.00	302,561
22 Nov 2019	252.00	254.50	252.00	253.00	253.00	332,290
21 Nov 2019	251.00	253.50	250.50	252.50	252.50	472,384
20 Nov 2019	252.00	253.50	252.00	253.50	253.50	472,901
19 Nov 2019	254.00	254.09	251.00	252.50	252.50	335,845
18 Nov 2019	254.50	254.51	253.00	254.00	254.00	385,237
15 Nov 2019	252.50	254.00	250.87	253.00	253.00	219,307
14 Nov 2019	253.00	254.38	250.00	251.00	251.00	308,708
13 Nov 2019	253.50	253.50	251.00	253.00	253.00	237,909
12 Nov 2019	250.50	255.00	249.99	252.50	252.50	599,883
11 Nov 2019	243.00	251.00	243.00	251.00	251.00	216,403
08 Nov 2019	247.00	248.00	244.50	248.00	248.00	172,701
07 Nov 2019	242.00	247.00	241.39	247.00	247.00	328,443
06 Nov 2019	242.50	242.80	239.19	241.50	241.50	188,261
05 Nov 2019	242.50	243.50	240.00	243.00	243.00	359,517
04 Nov 2019	243.50	243.50	241.00	242.00	242.00	378,595
01 Nov 2019	241.00	243.50	240.50	241.00	241.00	275,368
31 Oct 2019	242.50	243.00	240.00	240.50	240.50	218,515
30 Oct 2019	234.00	240.53	232.30	240.50	240.50	310,610
29 Oct 2019	234.00	237.50	232.54	237.50	237.50	125,452
28 Oct 2019	229.50	235.00	229.50	235.00	235.00	149,116
25 Oct 2019	234.50	234.50	230.00	234.50	234.50	185,663
24 Oct 2019	229.00	234.50	228.00	234.00	234.00	174,362
23 Oct 2019	225.00	228.50	225.00	228.50	228.50	255,948
22 Oct 2019	227.00	227.00	225.00	225.50	225.50	321,391
21 Oct 2019	225.50	227.00	224.66	227.00	227.00	358,269
18 Oct 2019	228.50	229.00	225.50	227.00	227.00	456,566
17 Oct 2019	227.00	228.20	225.51	226.50	226.50	388,282
16 Oct 2019	227.00	229.50	226.00	227.00	227.00	330,208
15 Oct 2019	225.50	229.00	225.50	227.00	227.00	590,505
14 Oct 2019	225.50	227.50	225.00	226.00	226.00	260,783
11 Oct 2019	225.00	228.50	225.00	228.00	228.00	288,843
10 Oct 2019	228.00	228.00	224.00	224.00	224.00	242,550
09 Oct 2019	229.00	229.50	226.00	227.00	227.00	101,786
08 Oct 2019	226.50	228.26	226.00	226.00	226.00	106,072
07 Oct 2019	228.50	228.50	226.20	226.50	226.50	180,451
04 Oct 2019	227.00	227.75	225.00	227.00	227.00	160,384
03 Oct 2019	228.50	231.00	225.00	225.00	225.00	178,319
02 Oct 2019	230.50	232.00	227.50	227.50	227.50	173,259
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