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
16/05/2025 4,839.69 4,865.00 4,811.10 4,820.00 17,698
15/05/2025 4,801.24 4,865.00 4,801.24 4,805.00 17,668
14/05/2025 4,812.00 4,865.00 4,810.00 4,815.00 36,390
13/05/2025 4,785.00 4,850.00 4,785.00 4,820.00 28,384
12/05/2025 4,813.28 4,880.00 4,794.34 4,830.00 54,343
09/05/2025 4,880.00 4,880.00 4,815.00 4,825.00 24,934
08/05/2025 4,811.24 4,850.00 4,811.24 4,850.00 32,420
07/05/2025 4,820.00 4,840.00 4,811.00 4,815.00 29,695
06/05/2025 4,790.06 4,844.64 4,790.06 4,815.00 31,671
02/05/2025 4,810.00 4,845.00 4,810.00 4,825.00 67,711
01/05/2025 4,820.00 4,840.00 4,810.00 4,810.00 29,506
30/04/2025 4,785.25 4,820.21 4,785.25 4,810.00 43,593
29/04/2025 4,780.00 4,850.00 4,771.59 4,805.00 21,000
28/04/2025 4,785.00 4,845.00 4,784.00 4,805.00 30,828
25/04/2025 4,685.00 4,820.00 4,685.00 4,810.00 15,182
24/04/2025 4,780.00 4,825.00 4,685.00 4,805.00 15,106
23/04/2025 4,760.00 4,800.00 4,740.00 4,780.00 31,434
22/04/2025 4,740.00 4,785.00 4,695.00 4,770.00 42,500
17/04/2025 4,720.00 4,780.00 4,685.00 4,770.00 34,053
16/04/2025 4,736.00 4,770.00 4,735.00 4,755.00 20,230
15/04/2025 4,755.00 4,760.00 4,735.00 4,750.00 30,789
14/04/2025 4,763.25 4,805.00 4,725.00 4,755.00 23,923
11/04/2025 4,750.00 4,800.00 4,730.00 4,730.00 28,223
10/04/2025 4,820.00 4,845.00 4,750.00 4,755.00 44,089
09/04/2025 4,707.60 4,739.83 4,700.00 4,730.00 36,758
08/04/2025 4,700.00 4,790.00 4,660.05 4,750.00 48,813
07/04/2025 4,621.04 4,765.00 4,620.00 4,730.00 83,590
04/04/2025 4,794.90 4,795.00 4,750.00 4,755.00 62,745
03/04/2025 4,762.57 4,810.00 4,762.57 4,805.00 58,449
02/04/2025 4,750.14 4,820.00 4,750.14 4,810.00 23,317

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