UK Markets close in 2 hrs 22 mins

HgCapital Trust Plc (HGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
287.00+0.50 (+0.17%)
As of 11:13AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020286.00289.00285.00287.00287.00272,345
26 Oct 2020287.50287.50287.50287.50287.50-
23 Oct 2020285.50288.50285.50287.50287.50537,191
22 Oct 2020289.00290.00285.50287.50287.50469,072
21 Oct 2020287.00291.02287.00287.00287.00303,393
20 Oct 2020286.50289.50282.00287.50287.50263,549
19 Oct 2020286.50290.60281.00286.00286.00374,617
16 Oct 2020290.50292.42284.50285.00285.00368,542
15 Oct 2020285.50291.00276.50291.00291.00955,871
14 Oct 2020294.50295.50286.00288.00288.00577,113
13 Oct 2020297.50297.50290.00290.00290.00455,079
12 Oct 2020299.00299.00295.00297.50297.501,018,897
09 Oct 2020302.00302.50295.50296.00296.00633,322
08 Oct 2020302.00302.50298.00298.00298.00789,466
07 Oct 2020300.00303.00295.87299.00299.00949,752
06 Oct 2020299.00306.00298.50301.00301.001,362,410
05 Oct 2020294.50302.95292.00302.00302.00549,083
02 Oct 2020283.00293.00281.00293.00293.001,021,197
01 Oct 2020281.50287.00281.50285.50285.50199,457
30 Sep 2020279.50283.50278.50282.00282.00348,422
29 Sep 2020281.50283.00277.00278.00278.00342,519
28 Sep 2020281.00286.50278.50281.50281.50331,804
25 Sep 2020272.50278.99271.50276.50276.50417,873
24 Sep 2020279.00284.50271.50272.00272.00509,283
24 Sep 20202 Dividend
23 Sep 2020280.00286.50279.50280.50278.50489,801
22 Sep 2020276.00282.50268.50274.50272.54446,706
21 Sep 2020278.00284.50264.40275.00273.04593,997
18 Sep 2020281.50285.00275.00275.00273.04692,715
17 Sep 2020284.50285.50275.50278.50276.51318,349
16 Sep 2020283.00287.00282.00282.00279.99618,597
15 Sep 2020286.50287.00281.50284.00281.98895,086
14 Sep 2020275.00287.00275.00286.00283.96803,818
11 Sep 2020275.50277.00271.50275.00273.04422,441
10 Sep 2020276.50276.50271.00275.50273.54286,450
09 Sep 2020276.50276.77270.50272.50270.56246,054
08 Sep 2020273.00276.50272.00275.00273.04230,086
07 Sep 2020277.00277.00271.52273.50271.55298,827
04 Sep 2020272.50277.00271.00275.00273.04455,461
03 Sep 2020277.00279.50274.00274.50272.54300,567
02 Sep 2020275.50279.00273.00275.00273.04205,623
01 Sep 2020273.50279.00271.50275.00273.04574,507
28 Aug 2020275.50277.00271.50273.50271.55392,969
27 Aug 2020275.00278.00271.50274.50272.54249,220
26 Aug 2020274.00275.00269.00275.00273.04344,615
25 Aug 2020273.00274.23269.40274.00272.05536,654
24 Aug 2020270.00276.11258.17273.00271.05294,215
21 Aug 2020259.00272.50258.17272.50270.561,038,127
20 Aug 2020247.00257.86246.50250.50248.71398,178
19 Aug 2020247.50250.00245.30247.50245.74508,554
18 Aug 2020245.50251.17245.50248.50246.73276,467
17 Aug 2020246.50253.71246.00249.00247.22299,018
14 Aug 2020254.00254.00246.50250.00248.22342,748
13 Aug 2020246.50252.00246.00246.00244.25128,602
12 Aug 2020251.50259.00246.50251.00249.21428,334
11 Aug 2020258.00259.50250.00253.50251.69197,889
10 Aug 2020255.00258.92251.06257.00255.17132,690
07 Aug 2020250.00254.50247.50254.50252.69595,190
06 Aug 2020253.50257.99246.50252.00250.201,431,249
05 Aug 2020253.50255.00249.97255.00253.18191,124
04 Aug 2020250.00260.00246.50260.00258.151,099,064
03 Aug 2020246.00250.50246.00250.00248.221,149,617
31 Jul 2020253.00253.00246.50246.50244.741,033,275
30 Jul 2020244.50251.00240.50248.50246.73457,920
29 Jul 2020247.50248.00244.60245.00243.25214,326
28 Jul 2020247.50251.00245.75247.50245.74187,078
27 Jul 2020252.00252.00244.60245.00243.25211,585
24 Jul 2020241.50252.50241.23246.50244.74134,523
23 Jul 2020239.50246.50239.00245.00243.251,109,084
22 Jul 2020240.00243.00237.33239.00237.30492,138
21 Jul 2020245.00245.00234.00240.00238.29406,601
20 Jul 2020242.50243.24233.00238.00236.301,202,835
17 Jul 2020239.00244.14236.00237.00235.311,685,256
16 Jul 2020245.50249.05242.74243.00241.27402,927
15 Jul 2020258.00258.00246.00250.00248.22336,087
14 Jul 2020259.50260.00256.00258.00256.16600,512
13 Jul 2020256.00264.50254.50262.50260.63563,398
10 Jul 2020251.50260.28249.63255.50253.68341,802
09 Jul 2020245.00255.50245.00253.50251.69478,475
08 Jul 2020239.50247.50236.00247.50245.74386,087
07 Jul 2020242.50245.00239.00242.00240.27278,427
06 Jul 2020241.50243.50237.50243.50241.762,377,039
03 Jul 2020244.00244.00237.50237.50235.81508,866
02 Jul 2020242.50242.50239.41240.00238.29413,206
01 Jul 2020244.00244.00235.50241.00239.28150,844
30 Jun 2020236.00240.05235.00235.50233.82391,070
29 Jun 2020235.00237.63233.00235.50233.82101,182
26 Jun 2020239.50239.50235.10238.50236.80432,989
25 Jun 2020232.00239.50232.00239.50237.79338,345
24 Jun 2020239.00239.50236.24237.50235.81280,803
23 Jun 2020240.00240.00232.00240.00238.29290,153
22 Jun 2020232.50240.00232.50237.00235.31326,352
19 Jun 2020237.00239.50232.00239.00237.30646,843
18 Jun 2020238.50238.50231.00233.50231.84217,274
17 Jun 2020233.00236.50232.00233.00231.34621,320
16 Jun 2020230.00236.00227.50233.50231.84579,852
15 Jun 2020230.00235.88220.50230.00228.36379,633
12 Jun 2020236.00236.00229.00234.00232.33593,947
11 Jun 2020236.50237.00227.24233.00231.34638,232
10 Jun 2020232.50237.00229.00232.50230.84482,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...