livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Capital Gearing Trust - (CGT) share price history


Capital Gearing Trust share priceCGT share price tradesCGT Fundamentals watchlistADD to watchlist
Capital Gearing Trust - (CGT) share price history
Date Open High Low Close Volume
26/11/2021 5,130.00 5,130.00 5,040.00 5,120.00 59,722
25/11/2021 5,120.00 5,140.00 5,100.00 5,130.00 48,402
24/11/2021 5,119.00 5,120.00 5,070.00 5,100.00 38,141
23/11/2021 5,140.00 5,140.00 5,100.00 5,100.00 55,989
22/11/2021 5,150.00 5,150.00 5,110.00 5,140.00 53,584
19/11/2021 5,128.00 5,150.00 5,120.00 5,150.00 47,178
18/11/2021 5,140.00 5,140.00 5,110.00 5,110.00 41,666
17/11/2021 5,138.00 5,160.00 5,119.70 5,120.00 38,135
16/11/2021 5,141.00 5,160.00 5,130.00 5,140.00 42,686
15/11/2021 5,160.00 5,160.00 5,130.00 5,130.00 44,055
12/11/2021 5,140.00 5,160.00 5,130.00 5,140.00 33,488
11/11/2021 5,135.00 5,140.00 5,117.50 5,130.00 46,338
10/11/2021 5,122.00 5,130.00 5,112.00 5,130.00 82,318
09/11/2021 5,102.40 5,130.00 5,101.90 5,120.00 74,921
08/11/2021 5,135.00 5,140.00 5,100.00 5,100.00 56,648
05/11/2021 5,110.00 5,130.00 5,100.00 5,130.00 68,962
04/11/2021 5,050.00 5,120.00 5,050.00 5,120.00 60,576
03/11/2021 5,080.00 5,080.00 5,050.00 5,060.00 44,575
02/11/2021 5,065.00 5,080.00 5,040.00 5,060.00 33,928
01/11/2021 5,052.00 5,070.00 5,027.82 5,060.00 109,936
29/10/2021 5,067.50 5,070.00 5,031.00 5,050.00 23,677
28/10/2021 5,065.00 5,080.00 5,030.00 5,080.00 33,668
27/10/2021 5,025.25 5,070.00 5,010.00 5,070.00 43,863
26/10/2021 5,046.67 5,046.67 5,030.00 5,040.00 55,224
25/10/2021 5,040.00 5,050.00 5,019.00 5,030.00 50,835
22/10/2021 5,025.00 5,050.00 5,007.90 5,040.00 33,598
21/10/2021 5,010.00 5,040.00 5,010.00 5,030.00 81,278
20/10/2021 5,050.00 5,050.00 5,015.25 5,030.00 45,017
19/10/2021 5,029.00 5,040.00 5,010.00 5,030.00 35,623
18/10/2021 5,030.00 5,032.50 5,012.00 5,030.00 61,246

Capital Gearing Trust - (CGT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z