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 |
|---|---|---|---|---|---|---|
| 09 Jul 2020 | 245.00 | 255.50 | 245.00 | 253.50 | 253.50 | 477,879 |
| 08 Jul 2020 | 239.50 | 247.50 | 236.00 | 247.50 | 247.50 | 386,087 |
| 07 Jul 2020 | 242.50 | 245.00 | 239.00 | 242.00 | 242.00 | 278,427 |
| 06 Jul 2020 | 241.50 | 243.50 | 237.50 | 243.50 | 243.50 | 2,377,039 |
| 03 Jul 2020 | 244.00 | 244.00 | 237.50 | 237.50 | 237.50 | 508,866 |
| 02 Jul 2020 | 242.50 | 242.50 | 239.41 | 240.00 | 240.00 | 413,206 |
| 01 Jul 2020 | 244.00 | 244.00 | 235.50 | 241.00 | 241.00 | 150,844 |
| 30 Jun 2020 | 236.00 | 240.05 | 235.00 | 235.50 | 235.50 | 391,070 |
| 29 Jun 2020 | 235.00 | 237.63 | 233.00 | 235.50 | 235.50 | 101,182 |
| 26 Jun 2020 | 239.50 | 239.50 | 235.10 | 238.50 | 238.50 | 432,989 |
| 25 Jun 2020 | 232.00 | 239.50 | 232.00 | 239.50 | 239.50 | 338,345 |
| 24 Jun 2020 | 239.00 | 239.50 | 236.24 | 237.50 | 237.50 | 280,803 |
| 23 Jun 2020 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 290,153 |
| 22 Jun 2020 | 232.50 | 240.00 | 232.50 | 237.00 | 237.00 | 326,352 |
| 19 Jun 2020 | 237.00 | 239.50 | 232.00 | 239.00 | 239.00 | 646,843 |
| 18 Jun 2020 | 238.50 | 238.50 | 231.00 | 233.50 | 233.50 | 217,274 |
| 17 Jun 2020 | 233.00 | 236.50 | 232.00 | 233.00 | 233.00 | 621,320 |
| 16 Jun 2020 | 230.00 | 236.00 | 227.50 | 233.50 | 233.50 | 579,852 |
| 15 Jun 2020 | 230.00 | 235.88 | 220.50 | 230.00 | 230.00 | 379,633 |
| 12 Jun 2020 | 236.00 | 236.00 | 229.00 | 234.00 | 234.00 | 593,947 |
| 11 Jun 2020 | 236.50 | 237.00 | 227.24 | 233.00 | 233.00 | 638,232 |
| 10 Jun 2020 | 232.50 | 237.00 | 229.00 | 232.50 | 232.50 | 482,540 |
| 09 Jun 2020 | 239.50 | 239.50 | 234.00 | 237.00 | 237.00 | 370,042 |
| 08 Jun 2020 | 232.00 | 237.50 | 231.50 | 232.00 | 232.00 | 751,779 |
| 05 Jun 2020 | 239.00 | 239.00 | 231.50 | 235.00 | 235.00 | 531,586 |
| 04 Jun 2020 | 239.50 | 239.50 | 232.00 | 232.50 | 232.50 | 452,963 |
| 03 Jun 2020 | 231.50 | 239.50 | 231.50 | 237.00 | 237.00 | 428,380 |
| 02 Jun 2020 | 231.50 | 240.00 | 231.50 | 234.00 | 234.00 | 632,693 |
| 01 Jun 2020 | 239.00 | 239.50 | 233.50 | 238.00 | 238.00 | 323,725 |
| 29 May 2020 | 233.00 | 238.00 | 232.00 | 236.00 | 236.00 | 2,367,991 |
| 28 May 2020 | 232.50 | 240.00 | 231.50 | 233.00 | 233.00 | 636,023 |
| 27 May 2020 | 239.00 | 240.00 | 232.00 | 239.00 | 239.00 | 502,797 |
| 26 May 2020 | 238.00 | 239.00 | 230.00 | 233.50 | 233.50 | 472,272 |
| 22 May 2020 | 230.00 | 234.50 | 228.00 | 233.50 | 233.50 | 199,960 |
| 21 May 2020 | 228.50 | 233.50 | 228.50 | 232.00 | 232.00 | 226,282 |
| 20 May 2020 | 226.50 | 232.00 | 222.00 | 232.00 | 232.00 | 488,744 |
| 19 May 2020 | 227.50 | 228.00 | 221.32 | 228.00 | 228.00 | 519,876 |
| 18 May 2020 | 215.00 | 225.00 | 215.00 | 223.00 | 223.00 | 369,157 |
| 15 May 2020 | 221.50 | 223.50 | 215.00 | 218.00 | 218.00 | 1,443,302 |
| 14 May 2020 | 222.00 | 222.00 | 211.50 | 211.50 | 211.50 | 1,335,476 |
| 13 May 2020 | 215.00 | 223.00 | 215.00 | 217.00 | 217.00 | 320,961 |
| 12 May 2020 | 215.00 | 220.54 | 212.87 | 217.00 | 217.00 | 918,977 |
| 11 May 2020 | 212.50 | 221.24 | 212.50 | 216.00 | 216.00 | 1,715,046 |
| 07 May 2020 | 216.50 | 218.00 | 210.00 | 213.00 | 213.00 | 639,644 |
| 06 May 2020 | 219.50 | 223.09 | 206.00 | 209.50 | 209.50 | 450,935 |
| 05 May 2020 | 226.00 | 230.00 | 219.00 | 219.00 | 219.00 | 430,115 |
| 04 May 2020 | 221.50 | 222.50 | 218.00 | 222.00 | 222.00 | 942,652 |
| 01 May 2020 | 229.00 | 229.00 | 220.00 | 220.50 | 220.50 | 1,390,312 |
| 30 Apr 2020 | 230.00 | 230.00 | 221.00 | 225.00 | 225.00 | 1,555,114 |
| 29 Apr 2020 | 225.50 | 235.00 | 223.50 | 223.50 | 223.50 | 810,481 |
| 28 Apr 2020 | 231.00 | 237.50 | 228.00 | 235.00 | 235.00 | 507,534 |
| 27 Apr 2020 | 225.00 | 231.50 | 225.00 | 231.00 | 231.00 | 339,441 |
| 24 Apr 2020 | 237.50 | 237.50 | 225.00 | 225.00 | 225.00 | 355,003 |
| 23 Apr 2020 | 233.00 | 236.50 | 225.50 | 231.00 | 231.00 | 307,778 |
| 22 Apr 2020 | 226.00 | 237.50 | 225.50 | 237.50 | 237.50 | 318,490 |
| 21 Apr 2020 | 233.50 | 237.50 | 225.50 | 230.00 | 230.00 | 552,257 |
| 20 Apr 2020 | 234.50 | 236.93 | 229.00 | 233.50 | 233.50 | 412,223 |
| 17 Apr 2020 | 238.00 | 246.50 | 230.50 | 235.50 | 235.50 | 543,815 |
| 16 Apr 2020 | 227.00 | 236.00 | 223.00 | 236.00 | 236.00 | 473,603 |
| 15 Apr 2020 | 224.00 | 228.00 | 215.50 | 228.00 | 228.00 | 521,454 |
| 14 Apr 2020 | 237.50 | 239.00 | 223.00 | 226.50 | 226.50 | 539,517 |
| 09 Apr 2020 | 220.00 | 235.00 | 215.50 | 235.00 | 235.00 | 1,172,131 |
| 08 Apr 2020 | 209.00 | 226.00 | 205.00 | 226.00 | 226.00 | 814,654 |
| 07 Apr 2020 | 205.00 | 221.50 | 205.00 | 216.00 | 216.00 | 1,001,822 |
| 06 Apr 2020 | 206.50 | 211.50 | 198.92 | 205.50 | 205.50 | 1,258,066 |
| 03 Apr 2020 | 221.00 | 223.34 | 196.00 | 200.00 | 200.00 | 783,488 |
| 02 Apr 2020 | 218.00 | 220.75 | 205.00 | 217.50 | 217.50 | 567,502 |
| 01 Apr 2020 | 221.50 | 221.50 | 206.00 | 215.00 | 215.00 | 696,255 |
| 31 Mar 2020 | 210.00 | 234.00 | 200.25 | 222.00 | 222.00 | 754,214 |
| 30 Mar 2020 | 216.00 | 219.00 | 198.40 | 211.00 | 211.00 | 568,247 |
| 27 Mar 2020 | 202.50 | 218.00 | 200.50 | 215.00 | 215.00 | 404,762 |
| 26 Mar 2020 | 199.00 | 211.50 | 188.92 | 211.50 | 211.50 | 859,244 |
| 25 Mar 2020 | 193.80 | 199.40 | 190.20 | 199.40 | 199.40 | 3,282,995 |
| 24 Mar 2020 | 187.60 | 194.00 | 185.60 | 188.00 | 188.00 | 1,818,467 |
| 23 Mar 2020 | 190.00 | 198.40 | 182.00 | 182.00 | 182.00 | 1,517,725 |
| 20 Mar 2020 | 155.00 | 209.50 | 154.97 | 209.50 | 209.50 | 1,771,106 |
| 19 Mar 2020 | 177.20 | 177.20 | 148.40 | 155.00 | 155.00 | 2,343,895 |
| 19 Mar 2020 | 3 Dividend | |||||
| 18 Mar 2020 | 186.80 | 189.00 | 175.00 | 175.00 | 172.00 | 1,001,749 |
| 17 Mar 2020 | 194.20 | 196.00 | 183.00 | 186.00 | 182.81 | 848,035 |
| 16 Mar 2020 | 200.00 | 200.00 | 174.20 | 188.00 | 184.78 | 1,015,877 |
| 13 Mar 2020 | 227.00 | 232.00 | 200.00 | 202.00 | 198.54 | 1,258,950 |
| 12 Mar 2020 | 235.00 | 235.02 | 217.10 | 224.00 | 220.16 | 1,035,832 |
| 11 Mar 2020 | 242.00 | 242.00 | 234.05 | 240.00 | 235.89 | 932,402 |
| 10 Mar 2020 | 235.00 | 241.70 | 235.00 | 240.00 | 235.89 | 796,978 |
| 09 Mar 2020 | 245.00 | 245.00 | 245.00 | 245.00 | 240.80 | - |
| 06 Mar 2020 | 243.50 | 252.00 | 242.50 | 245.00 | 240.80 | 729,635 |
| 05 Mar 2020 | 249.50 | 253.00 | 246.00 | 248.50 | 244.24 | 192,574 |
| 04 Mar 2020 | 247.00 | 249.62 | 244.00 | 244.50 | 240.31 | 228,316 |
| 03 Mar 2020 | 247.50 | 254.00 | 243.90 | 245.50 | 241.29 | 594,307 |
| 02 Mar 2020 | 241.00 | 249.50 | 241.00 | 242.50 | 238.34 | 506,009 |
| 28 Feb 2020 | 244.00 | 244.52 | 222.50 | 239.00 | 234.90 | 973,139 |
| 27 Feb 2020 | 258.50 | 258.50 | 248.33 | 249.00 | 244.73 | 612,143 |
| 26 Feb 2020 | 258.00 | 259.50 | 253.00 | 258.50 | 254.07 | 573,033 |
| 25 Feb 2020 | 265.00 | 268.00 | 258.50 | 258.50 | 254.07 | 271,187 |
| 24 Feb 2020 | 268.00 | 270.67 | 260.11 | 263.00 | 258.49 | 445,913 |
| 21 Feb 2020 | 269.50 | 272.00 | 269.00 | 270.50 | 265.86 | 138,508 |
| 20 Feb 2020 | 271.50 | 273.00 | 269.72 | 272.00 | 267.34 | 223,977 |
| 19 Feb 2020 | 270.50 | 272.50 | 269.00 | 271.50 | 266.85 | 177,271 |
| 18 Feb 2020 | 270.50 | 271.00 | 269.00 | 270.50 | 265.86 | 357,270 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.