HGT.L - HgCapital Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020220.75220.75210.00210.00210.0092,569
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
17 Feb 2020270.50275.81270.00272.00267.34300,720
14 Feb 2020268.50272.50268.50272.50267.83316,769
13 Feb 2020272.50273.00268.50271.00266.35250,141
12 Feb 2020271.50273.00267.89272.00267.34270,318
11 Feb 2020272.00272.00269.00269.00264.39181,455
10 Feb 2020266.50272.00266.50271.50266.85331,268
07 Feb 2020268.00270.50267.89270.00265.37294,744
06 Feb 2020270.00270.00268.00270.00265.37205,793
05 Feb 2020268.50270.00267.00269.00264.39269,758
04 Feb 2020268.00269.00260.50268.50263.90268,517
03 Feb 2020263.50269.00262.88263.50258.98253,981
31 Jan 2020267.50269.00265.50267.50262.91289,823
30 Jan 2020267.00267.50264.37267.50262.91188,699
29 Jan 2020267.00267.00265.00265.00260.46137,310
28 Jan 2020263.50267.52263.50265.00260.46250,915
27 Jan 2020267.00268.00263.50267.00262.42303,314
24 Jan 2020268.00269.00263.50268.00263.41266,446
23 Jan 2020268.00268.85264.50267.00262.42292,955
22 Jan 2020265.00269.00265.00268.00263.41337,823
21 Jan 2020267.00267.00262.50266.00261.44567,072
20 Jan 2020266.00268.00265.00266.00261.44538,163
17 Jan 2020265.00267.50261.50267.50262.91273,934
16 Jan 2020263.00265.50260.50265.00260.46481,101
15 Jan 2020261.50263.62260.00261.50257.02339,618
14 Jan 2020264.00266.00261.50263.00258.49318,149
13 Jan 2020259.50264.50259.35263.00258.49279,764
10 Jan 2020263.00263.00260.00261.00256.53559,784
09 Jan 2020263.50263.50259.50260.00255.54328,898
08 Jan 2020262.50263.00258.00258.50254.07195,776
07 Jan 2020264.00265.00262.00262.50258.00573,003
06 Jan 2020263.00264.00260.50263.00258.49170,045
03 Jan 2020260.00263.00257.50263.00258.49265,862
02 Jan 2020259.50260.00255.50260.00255.54529,801
31 Dec 2019255.00257.50253.50257.50253.09124,004
30 Dec 2019257.00257.10254.00254.00249.65230,849
27 Dec 2019252.50257.00252.50257.00252.59142,141
24 Dec 2019253.00255.00251.75254.00249.65100,802
23 Dec 2019251.50256.00251.13253.00248.66225,329
20 Dec 2019252.00253.50251.00252.00247.68792,157
19 Dec 2019250.00253.50250.00253.50249.15214,944
18 Dec 2019250.50253.50250.00250.50246.21343,699
17 Dec 2019252.50253.50251.50253.00248.66421,035
16 Dec 2019253.50254.50251.00253.50249.15724,981
13 Dec 2019252.50258.00252.00253.00248.661,859,437
12 Dec 2019251.50251.50248.50251.00246.70445,856
11 Dec 2019252.50252.50246.71251.00246.70633,797
10 Dec 2019253.50253.50250.00251.50247.19389,148
09 Dec 2019252.50253.00249.00252.00247.68586,574
06 Dec 2019250.50252.50249.50250.50246.21351,824
05 Dec 2019251.00254.00251.00253.00248.66297,127
04 Dec 2019253.50253.50250.00253.00248.66652,061
03 Dec 2019252.00254.00250.50252.00247.68353,835
02 Dec 2019253.50253.50250.96253.50249.15430,203
29 Nov 2019253.50254.50250.50253.50249.15222,870
28 Nov 2019254.50254.50252.00253.50249.15236,859
27 Nov 2019252.00253.50252.00253.50249.15278,690
26 Nov 2019254.00254.00252.00253.00248.66413,116
25 Nov 2019253.50254.00252.50254.00249.65302,561
22 Nov 2019252.00254.50252.00253.00248.66332,290
21 Nov 2019251.00253.50250.50252.50248.17472,384
20 Nov 2019252.00253.50252.00253.50249.15472,901
19 Nov 2019254.00254.09251.00252.50248.17335,845
18 Nov 2019254.50254.51253.00254.00249.65385,237
15 Nov 2019252.50254.00250.87253.00248.66219,307
14 Nov 2019253.00254.38250.00251.00246.70308,708
13 Nov 2019253.50253.50251.00253.00248.66237,909
*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