livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

HGCapital Trust - (HGT) share price history


HGCapital Trust share priceHGT share price tradesHGT Fundamentals watchlistADD to watchlist
HGCapital Trust - (HGT) share price history
Date Open High Low Close Volume
01/09/2025 500.92 507.00 500.00 503.00 310,721
29/08/2025 505.00 506.00 500.00 502.00 398,376
28/08/2025 505.60 507.00 500.00 502.00 809,024
27/08/2025 509.00 509.00 500.00 504.00 628,683
26/08/2025 507.00 514.60 500.00 503.00 717,478
22/08/2025 497.00 508.00 497.00 505.00 259,683
21/08/2025 499.00 503.00 495.50 503.00 458,200
20/08/2025 503.23 507.00 496.50 497.50 565,731
19/08/2025 505.42 510.00 500.00 503.00 236,121
18/08/2025 504.00 506.00 499.00 506.00 913,695
15/08/2025 504.72 511.00 501.83 502.00 282,303
14/08/2025 511.00 518.00 503.00 504.00 345,604
13/08/2025 520.00 520.00 511.00 511.00 425,296
12/08/2025 521.00 524.00 514.00 515.00 318,445
11/08/2025 522.00 524.00 515.00 522.00 307,532
08/08/2025 520.00 522.00 514.00 522.00 240,818
07/08/2025 517.00 522.00 512.00 514.00 245,424
06/08/2025 515.00 519.00 511.64 516.00 325,646
05/08/2025 513.95 516.00 510.13 512.00 486,994
04/08/2025 515.39 518.00 510.00 510.00 971,270
01/08/2025 520.00 523.00 509.40 511.00 444,993
31/07/2025 518.67 524.42 514.00 522.00 868,797
30/07/2025 513.00 517.99 508.00 514.00 421,350
29/07/2025 515.00 517.00 508.00 512.00 512,379
28/07/2025 525.00 530.00 513.00 513.00 673,670
25/07/2025 518.00 522.00 510.00 517.00 445,917
24/07/2025 514.00 519.00 510.00 519.00 793,238
23/07/2025 514.88 515.00 506.00 510.00 410,016
22/07/2025 522.00 522.00 509.00 509.00 429,547
21/07/2025 519.00 523.00 516.04 520.00 345,184

HGCapital Trust - (HGT) 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