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 Nov 2019	251.95	253.50	250.50	252.50	252.50	416,523
20 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
19 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
18 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
15 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
14 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
13 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
12 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
11 Nov 2019	2.50	2.50	2.50	2.50	2.50	-
08 Nov 2019	2.43	2.43	2.43	2.43	2.43	-
07 Nov 2019	2.43	2.43	2.43	2.43	2.43	-
06 Nov 2019	2.43	2.43	2.43	2.43	2.43	-
05 Nov 2019	2.43	2.43	2.43	2.43	2.43	-
04 Nov 2019	2.43	2.43	2.43	2.43	2.43	-
01 Nov 2019	2.43	2.43	2.43	2.43	2.43	-
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	2.43	2.43	2.43	2.43	2.43	-
17 Oct 2019	227.00	228.20	225.51	226.50	226.50	388,282
16 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
15 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
14 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
11 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
10 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
09 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
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
01 Oct 2019	2.43	2.43	2.43	2.43	2.43	-
30 Sep 2019	232.00	232.00	228.00	230.00	230.00	314,875
27 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
26 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
25 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
24 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
23 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
20 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
19 Sep 2019	2.43	2.43	2.43	2.43	2.43	-
19 Sep 2019	0.018 Dividend
18 Sep 2019	2.43	2.43	2.43	2.43	2.41	-
17 Sep 2019	2.43	2.43	2.43	2.43	2.41	-
16 Sep 2019	2.43	2.43	2.43	2.43	2.41	-
13 Sep 2019	2.43	2.43	2.43	2.43	2.41	-
12 Sep 2019	2.40	2.40	2.40	2.40	2.38	-
11 Sep 2019	2.40	2.40	2.40	2.40	2.38	-
10 Sep 2019	2.40	2.40	2.40	2.40	2.38	-
09 Sep 2019	231.00	237.30	231.00	237.00	235.25	323,490
06 Sep 2019	2.15	2.15	2.15	2.15	2.13	-
05 Sep 2019	2.15	2.15	2.15	2.15	2.13	-
04 Sep 2019	2.15	2.15	2.15	2.15	2.13	-
03 Sep 2019	2.15	2.15	2.15	2.15	2.13	-
02 Sep 2019	2.15	2.15	2.15	2.15	2.13	-
30 Aug 2019	2.43	2.43	2.43	2.43	2.41	-
29 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
28 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
27 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
23 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
22 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
21 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
20 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
19 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
16 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
15 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
14 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
13 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
12 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
09 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
08 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
07 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
06 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
05 Aug 2019	2.15	2.15	2.15	2.15	2.13	-
02 Aug 2019	-	-	-	-	-	-
01 Aug 2019	215.00	216.50	212.00	212.00	210.43	267,412
31 Jul 2019	218.50	218.50	214.48	214.50	212.91	114,607
30 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
29 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
26 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
25 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
24 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
23 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
22 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
19 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
18 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
17 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
16 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
15 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
12 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
11 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
10 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
09 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
08 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
05 Jul 2019	2.15	2.15	2.15	2.15	2.13	-
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