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
30/06/2025 4,775.00 4,810.00 4,765.00 4,785.00 42,226
27/06/2025 4,780.00 4,790.00 4,780.00 4,785.00 24,287
26/06/2025 4,780.00 4,796.38 4,737.50 4,770.00 48,510
25/06/2025 4,780.00 4,805.00 4,780.00 4,785.00 41,427
24/06/2025 4,805.00 4,805.00 4,777.50 4,790.00 31,731
23/06/2025 4,710.00 4,810.00 4,710.00 4,785.00 45,795
20/06/2025 4,790.05 4,790.05 4,712.80 4,790.00 93,080
19/06/2025 4,742.10 4,785.00 4,712.80 4,785.00 41,288
18/06/2025 4,805.00 4,805.00 4,720.00 4,760.00 48,435
17/06/2025 4,765.00 4,775.00 4,760.00 4,770.00 32,407
16/06/2025 4,760.00 4,805.00 4,760.00 4,775.00 43,485
13/06/2025 4,745.00 4,795.00 4,735.00 4,765.00 25,290
12/06/2025 4,685.00 4,780.00 4,685.00 4,770.00 23,750
11/06/2025 4,760.00 4,770.00 4,750.00 4,770.00 24,445
10/06/2025 4,740.00 4,768.79 4,740.00 4,765.00 21,266
09/06/2025 4,730.00 4,770.00 4,730.00 4,770.00 36,694
06/06/2025 4,755.00 4,785.00 4,730.00 4,770.00 23,544
05/06/2025 4,830.00 4,850.00 4,770.00 4,785.00 54,411
04/06/2025 4,830.00 4,850.00 4,820.00 4,840.00 19,250
03/06/2025 4,804.08 4,840.00 4,804.08 4,840.00 26,107
02/06/2025 4,815.54 4,840.00 4,801.60 4,835.00 44,777
30/05/2025 4,820.00 4,835.00 4,785.00 4,815.00 19,791
29/05/2025 4,815.00 4,820.00 4,802.08 4,810.00 47,318
28/05/2025 4,810.00 4,815.00 4,770.08 4,805.00 33,763
27/05/2025 4,850.00 4,850.00 4,790.00 4,805.00 30,874
23/05/2025 4,820.00 4,850.00 4,760.00 4,795.00 29,604
22/05/2025 4,782.75 4,850.00 4,765.00 4,810.00 41,989
21/05/2025 4,845.00 4,845.00 4,789.42 4,815.00 33,352
20/05/2025 4,815.50 4,865.00 4,795.00 4,825.00 45,547
19/05/2025 4,791.58 4,860.00 4,791.51 4,820.00 35,847

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