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
06/06/2025 504.00 505.00 494.50 497.00 419,935
05/06/2025 499.00 502.00 489.00 499.00 398,041
04/06/2025 490.50 498.50 486.66 498.50 1,054,597
03/06/2025 493.00 506.00 487.45 490.00 330,868
02/06/2025 500.00 508.00 489.28 490.00 495,808
30/05/2025 504.00 509.00 500.00 501.00 577,649
29/05/2025 500.00 506.00 500.00 504.00 330,924
28/05/2025 503.00 503.00 492.87 501.00 480,322
27/05/2025 501.00 507.00 498.00 498.00 380,537
23/05/2025 503.00 503.70 488.13 499.00 450,594
22/05/2025 515.00 515.00 501.00 501.00 732,434
21/05/2025 509.00 515.00 507.00 512.00 426,409
20/05/2025 512.50 514.00 503.39 514.00 500,654
19/05/2025 510.00 512.02 498.63 508.00 424,102
16/05/2025 504.00 513.00 495.00 513.00 370,461
15/05/2025 495.00 504.00 494.65 499.00 440,484
14/05/2025 505.00 505.00 496.00 496.00 400,664
13/05/2025 499.00 507.00 494.00 499.50 739,834
12/05/2025 509.34 524.00 499.00 499.00 688,628
09/05/2025 524.00 524.00 504.00 507.00 231,409
08/05/2025 525.00 530.00 509.83 510.00 743,793
07/05/2025 530.00 530.00 516.00 524.00 295,191
06/05/2025 517.00 523.00 515.00 523.00 369,022
02/05/2025 512.98 523.00 512.96 515.00 423,082
01/05/2025 510.00 516.00 505.00 515.00 288,438
30/04/2025 505.00 511.52 505.00 508.00 395,793
29/04/2025 511.00 513.00 503.73 505.00 429,885
28/04/2025 511.07 522.00 508.00 510.00 411,834
25/04/2025 508.00 510.00 504.00 508.00 316,092
24/04/2025 503.00 507.00 497.00 506.00 267,163

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