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
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
23/04/2025 506.97 507.88 499.00 502.00 372,316
22/04/2025 505.00 507.95 496.00 496.00 534,248
17/04/2025 489.00 504.00 488.32 504.00 401,881
16/04/2025 489.90 491.50 482.39 487.50 784,252
15/04/2025 478.00 489.50 478.00 488.00 647,676
14/04/2025 483.00 487.00 472.50 478.00 644,065
11/04/2025 479.26 483.50 472.50 472.50 434,522
10/04/2025 500.00 509.55 473.00 474.00 952,615
09/04/2025 473.00 479.50 466.50 469.50 531,596
08/04/2025 460.00 490.50 459.00 481.00 901,907
07/04/2025 442.00 468.10 420.00 453.50 5,695,159
04/04/2025 477.00 483.07 448.00 448.00 1,172,834
03/04/2025 497.00 498.39 478.50 478.50 620,390
02/04/2025 502.00 502.00 488.00 498.50 796,246
01/04/2025 507.00 513.00 499.50 500.00 1,225,746

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