468.32p-3.18 (-0.67%)28 Mar 2024, 08:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hg Capital Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024468.50p478.50p467.00p471.50p1,057,712
Mar 26, 2024475.00p480.90p472.00p478.50p994,806
Mar 25, 2024478.50p480.11p472.00p479.00p1,181,368
Mar 22, 2024462.00p482.00p459.00p479.00p1,898,901
Mar 21, 2024460.00p470.00p447.50p468.50p985,796
Mar 20, 2024460.00p460.00p447.50p453.50p348,601
Mar 19, 2024459.50p459.50p448.00p453.50p1,722,410
Mar 18, 2024452.50p458.00p448.00p450.00p1,279,049
Mar 15, 2024459.00p460.00p450.00p460.00p1,245,622
Mar 14, 2024456.00p459.50p451.00p459.00p573,265
Mar 13, 2024448.50p461.50p446.00p456.00p2,520,283
Mar 12, 2024454.50p460.00p410.00p448.00p4,854,202
Mar 11, 2024456.00p461.00p451.00p456.00p472,453
Mar 8, 2024460.00p461.50p451.74p461.50p834,577
Mar 7, 2024459.50p462.00p458.00p461.00p593,640
Mar 6, 2024452.50p462.50p450.00p459.00p654,051
Mar 5, 2024452.00p458.00p448.15p455.00p367,807
Mar 4, 2024449.00p459.50p444.00p452.00p961,892
Mar 1, 2024450.00p453.00p441.50p449.50p625,947
Feb 29, 2024448.00p448.00p439.50p440.00p568,046
Feb 28, 2024445.00p447.50p438.00p441.50p1,015,189
Feb 27, 2024444.00p448.50p439.00p445.00p469,461
Feb 26, 2024438.00p445.00p435.00p445.00p500,539
Feb 23, 2024435.00p444.50p435.00p436.00p685,876
Feb 22, 2024435.50p441.00p430.99p441.00p481,759
Feb 21, 2024431.50p435.00p430.66p432.00p300,289
Feb 20, 2024431.00p439.00p431.00p433.00p297,716
Feb 19, 2024434.00p440.00p425.55p439.00p803,203
Feb 16, 2024427.00p434.50p420.00p434.50p386,372
Feb 15, 2024413.00p423.00p412.12p423.00p2,709,960
Feb 14, 2024415.00p415.00p410.00p410.00p672,642
Feb 13, 2024412.50p415.50p408.00p413.50p286,263
Feb 12, 2024417.00p417.00p413.40p414.00p4,430,700
Feb 9, 2024417.50p420.50p415.00p415.00p467,497
Feb 8, 2024420.50p425.00p416.16p417.50p532,541
Feb 7, 2024425.50p430.50p419.50p420.00p600,425
Feb 6, 2024435.50p439.00p424.00p425.50p664,449
Feb 5, 2024430.00p439.50p426.50p433.00p438,091
Feb 2, 2024436.00p436.00p422.50p429.50p436,193
Feb 1, 2024430.00p435.50p424.00p424.00p543,836
Jan 31, 2024435.00p435.57p427.00p431.00p1,097,450
Jan 30, 2024433.50p436.00p427.00p432.00p484,455
Jan 29, 2024428.50p436.00p428.50p434.00p306,009
Jan 26, 2024434.50p434.50p429.50p433.50p581,031
Jan 25, 2024428.50p433.50p424.00p432.00p333,560
Jan 24, 2024427.50p430.98p425.50p429.00p295,101
Jan 23, 2024432.00p434.00p425.00p425.50p249,506
Jan 22, 2024429.00p434.00p426.50p434.00p626,277
Jan 19, 2024436.00p439.50p425.00p426.00p393,905
Jan 18, 2024434.00p439.00p430.66p432.00p332,830
Showing 1 to 50 of 253